2007-03-15 02:00:00,3.88379,3.88935,3.87631,3.88163,92540000.0
2007-03-15 02:15:00,3.88273,3.89154,3.87269,3.8843,66170000.0
2007-03-15 02:30:00,3.87842,3.88947,3.87622,3.88561,70280000.0
2007-03-15 02:45:00,3.88047,3.88802,3.87409,3.8811,67400000.0
2007-03-15 03:00:00,3.88666,3.88952,3.87603,3.88184,73280000.0
2007-03-15 03:15:00,3.8852,3.88828,3.87702,3.87702,59750000.0
2007-03-15 03:30:00,3.88568,3.88823,3.87591,3.88384,38790000.0
2007-03-15 03:45:00,3.88387,3.88916,3.87598,3.88247,52320000.0
2007-03-15 04:00:00,3.88736,3.89214,3.87491,3.88593,83070000.0
2007-03-15 04:15:00,3.88339,3.88946,3.87504,3.88015,65340000.0
2007-03-15 04:30:00,3.88668,3.89274,3.87538,3.88164,74760000.0
2007-03-15 04:45:00,3.87658,3.89187,3.87342,3.88338,73970000.0
2007-03-15 05:00:00,3.88393,3.89233,3.87749,3.8874,41680000.0
2007-03-15 05:15:00,3.88178,3.889,3.87526,3.88247,62730000.0
2007-03-15 05:30:00,3.88681,3.88926,3.87672,3.88417,89820000.0
2007-03-15 05:45:00,3.88389,3.88953,3.87282,3.87875,59770000.0
2007-03-15 06:00:00,3.88832,3.89177,3.87577,3.8782,79360000.0
2007-03-15 06:15:00,3.88641,3.88894,3.87465,3.88615,31580000.0
2007-03-15 06:30:00,3.88742,3.88864,3.8754,3.88692,41060000.0
2007-03-15 06:45:00,3.88151,3.88991,3.87504,3.88625,59370000.0
2007-03-15 07:00:00,3.88815,3.88998,3.87552,3.88157,59360000.0
2007-03-15 07:15:00,3.8885,3.88864,3.87596,3.87642,86670000.0
2007-03-15 07:30:00,3.88433,3.8888,3.87574,3.88305,69910000.0
2007-03-15 07:45:00,3.88318,3.89222,3.87034,3.87034,78240000.0
2007-03-15 08:00:00,3.87544,3.88547,3.87223,3.87443,58690000.0
2007-03-15 08:15:00,3.88407,3.88739,3.87331,3.87766,81260000.0
2007-03-15 08:30:00,3.88063,3.88512,3.86878,3.88097,76220000.0
2007-03-15 08:45:00,3.88167,3.88529,3.87003,3.87186,78170000.0
2007-03-15 09:00:00,3.87556,3.88579,3.86866,3.87936,100390000.0
2007-03-15 09:15:00,3.87531,3.88699,3.86842,3.88,86810000.0
2007-03-15 09:30:00,3.87663,3.88523,3.87044,3.8839,91280000.0
2007-03-15 09:45:00,3.88404,3.89051,3.87372,3.88558,78910000.0
2007-03-15 10:00:00,3.88571,3.88917,3.87536,3.88162,102590000.0
2007-03-15 10:15:00,3.88771,3.89021,3.87736,3.88711,92070000.0
2007-03-15 10:30:00,3.88887,3.8948,3.87916,3.88776,94670000.0
2007-03-15 10:45:00,3.88971,3.89303,3.87874,3.88958,89070000.0
2007-03-15 11:00:00,3.88997,3.89466,3.87836,3.89118,98800000.0
2007-03-15 11:15:00,3.88478,3.89333,3.87949,3.88818,81540000.0
2007-03-15 11:30:00,3.88926,3.89391,3.8783,3.8841,85270000.0
2007-03-15 11:45:00,3.88452,3.89556,3.8785,3.88856,92730000.0
2007-03-15 12:00:00,3.88553,3.89192,3.87817,3.88663,81560000.0
2007-03-15 12:15:00,3.88041,3.89251,3.87883,3.88997,84920000.0
2007-03-15 12:30:00,3.88955,3.89434,3.87757,3.89159,93540000.0
2007-03-15 12:45:00,3.89072,3.8963,3.87944,3.89096,87170000.0
2007-03-15 13:00:00,3.89124,3.89502,3.87782,3.8901,98810000.0
2007-03-15 13:15:00,3.88564,3.89454,3.87948,3.89301,77070000.0
2007-03-15 13:30:00,3.88812,3.89526,3.87988,3.88458,85730000.0
2007-03-15 13:45:00,3.88455,3.89364,3.87928,3.88982,92460000.0
2007-03-15 14:00:00,3.88925,3.89486,3.88117,3.88909,90990000.0
2007-03-15 14:15:00,3.88954,3.89417,3.88171,3.89223,86060000.0
2007-03-15 14:30:00,3.89154,3.89436,3.8821,3.88905,87910000.0
2007-03-15 14:45:00,3.89212,3.89471,3.88066,3.8828,104770000.0
2007-03-15 15:00:00,3.88604,3.89688,3.88115,3.88222,98780000.0
2007-03-15 15:15:00,3.88514,3.89891,3.87918,3.88299,97660000.0
2007-03-15 15:30:00,3.89363,3.89788,3.88177,3.89645,95410000.0
2007-03-15 15:45:00,3.89231,3.8995,3.87999,3.89172,93520000.0
2007-03-15 16:00:00,3.89192,3.89287,3.88008,3.88894,90570000.0
2007-03-15 16:15:00,3.88762,3.89427,3.87928,3.89144,84600000.0
2007-03-15 16:30:00,3.8912,3.89283,3.87765,3.8899,95890000.0
2007-03-15 16:45:00,3.88789,3.89359,3.87777,3.89031,86880000.0
2007-03-15 17:00:00,3.88939,3.89229,3.87694,3.89074,89170000.0
2007-03-15 17:15:00,3.89128,3.89469,3.87914,3.88483,98880000.0
2007-03-15 17:30:00,3.88864,3.89248,3.87694,3.8855,115480000.0
2007-03-15 17:45:00,3.88624,3.89355,3.87283,3.88801,89160000.0
2007-03-15 18:00:00,3.88888,3.89169,3.87854,3.88931,92870000.0
2007-03-15 18:15:00,3.88804,3.89224,3.8793,3.88815,75580000.0
2007-03-15 18:30:00,3.88927,3.89303,3.87895,3.89066,81690000.0
2007-03-15 18:45:00,3.89005,3.89333,3.87831,3.88445,84190000.0
2007-03-15 19:00:00,3.88947,3.88961,3.87574,3.88271,86850000.0
2007-03-15 19:15:00,3.88726,3.88851,3.87288,3.88234,76720000.0
2007-03-15 19:30:00,3.88473,3.88769,3.87516,3.88458,68120000.0
2007-03-15 19:45:00,3.88392,3.88827,3.87448,3.87898,91760000.0
2007-03-15 20:00:00,3.88481,3.8877,3.87469,3.88632,74840000.0
2007-03-15 20:15:00,3.88089,3.8871,3.87412,3.88423,62830000.0
2007-03-15 20:30:00,3.884,3.88986,3.87366,3.87611,72890000.0
2007-03-15 20:45:00,3.88028,3.89201,3.87317,3.87895,86030000.0
2007-03-15 21:00:00,3.88316,3.88721,3.87341,3.87418,57230000.0
2007-03-15 21:15:00,3.8741,3.88464,3.87218,3.88285,33840000.0
2007-03-15 21:30:00,3.88259,3.88531,3.87499,3.87499,20300000.0
2007-03-15 21:45:00,3.88308,3.88651,3.87462,3.88592,38730000.0
2007-03-15 22:00:00,3.88521,3.88691,3.87234,3.88476,86500000.0
2007-03-15 22:15:00,3.88402,3.88618,3.87318,3.88493,60900000.0
2007-03-15 22:30:00,3.88487,3.88601,3.87254,3.88493,70990000.0
2007-03-15 22:45:00,3.88355,3.88705,3.87446,3.88336,63050000.0
2007-03-15 23:00:00,3.87843,3.88955,3.87345,3.88538,82350000.0
2007-03-15 23:15:00,3.88527,3.8876,3.8784,3.88414,62080000.0
2007-03-15 23:30:00,3.88636,3.88662,3.87092,3.88266,74180000.0
2007-03-15 23:45:00,3.8829,3.88949,3.87009,3.8767,58300000.0
2007-03-16 00:00:00,3.87429,3.88648,3.87366,3.88503,29730000.0
2007-03-16 00:15:00,3.88572,3.88929,3.87693,3.88044,28190000.0
2007-03-16 00:30:00,3.88499,3.88979,3.87474,3.88499,54060000.0
2007-03-16 00:45:00,3.8856,3.88835,3.87474,3.88065,89330000.0
2007-03-16 01:00:00,3.88451,3.88959,3.87351,3.88467,97240000.0
2007-03-16 01:15:00,3.88337,3.88818,3.87537,3.88599,86750000.0
2007-03-16 01:30:00,3.88743,3.8891,3.87524,3.88755,92030000.0
2007-03-16 01:45:00,3.88735,3.88865,3.87571,3.88552,76580000.0
2007-03-16 02:00:00,3.88661,3.89105,3.87647,3.88178,96630000.0
2007-03-16 02:15:00,3.88284,3.89303,3.8768,3.88868,74500000.0
2007-03-16 02:30:00,3.88233,3.89367,3.87622,3.8871,80500000.0
2007-03-16 02:45:00,3.87905,3.8895,3.87447,3.88055,85000000.0
2007-03-16 03:00:00,3.88629,3.88903,3.87331,3.88243,80430000.0
2007-03-16 03:15:00,3.88589,3.88896,3.87488,3.887,76380000.0
2007-03-16 03:30:00,3.88624,3.89029,3.87639,3.8831,79710000.0
2007-03-16 03:45:00,3.88267,3.88949,3.87721,3.88135,83830000.0
2007-03-16 04:00:00,3.8868,3.89154,3.87583,3.8873,99630000.0
2007-03-16 04:15:00,3.883,3.89762,3.8822,3.88807,93250000.0
2007-03-16 04:30:00,3.89278,3.89803,3.88148,3.89004,81630000.0
2007-03-16 04:45:00,3.8855,3.89711,3.88196,3.89053,49600000.0
2007-03-16 05:00:00,3.88949,3.89579,3.88131,3.89262,70980000.0
2007-03-16 05:15:00,3.88846,3.89568,3.88109,3.89273,75530000.0
2007-03-16 05:30:00,3.89363,3.89676,3.88343,3.88423,76220000.0
2007-03-16 05:45:00,3.88572,3.89606,3.88143,3.89353,79630000.0
2007-03-16 06:00:00,3.89286,3.89609,3.88072,3.88429,85690000.0
2007-03-16 06:15:00,3.8915,3.89427,3.88093,3.88397,79310000.0
2007-03-16 06:30:00,3.88889,3.89455,3.8814,3.89276,64660000.0
2007-03-16 06:45:00,3.89315,3.89511,3.88282,3.89134,71770000.0
2007-03-16 07:00:00,3.89276,3.89495,3.88244,3.89286,72860000.0
2007-03-16 07:15:00,3.89277,3.89615,3.88149,3.88266,81040000.0
2007-03-16 07:30:00,3.89115,3.89729,3.88454,3.88742,31980000.0
2007-03-16 07:45:00,3.88911,3.89391,3.88169,3.89355,70350000.0
2007-03-16 08:00:00,3.88588,3.89446,3.88123,3.88439,87530000.0
2007-03-16 08:15:00,3.89312,3.89341,3.87665,3.89095,86400000.0
2007-03-16 08:30:00,3.88564,3.8924,3.87566,3.89076,89030000.0
2007-03-16 08:45:00,3.88987,3.89551,3.87937,3.88341,85360000.0
2007-03-16 09:00:00,3.88808,3.89626,3.88003,3.89109,112680000.0
2007-03-16 09:15:00,3.8853,3.89607,3.87877,3.88997,85270000.0
2007-03-16 09:30:00,3.89304,3.90089,3.88284,3.90057,90180000.0
2007-03-16 09:45:00,3.9016,3.90472,3.88881,3.90393,75550000.0
2007-03-16 10:00:00,3.90315,3.90461,3.889,3.89546,108160000.0
2007-03-16 10:15:00,3.90057,3.90474,3.88927,3.90002,97670000.0
2007-03-16 10:30:00,3.90218,3.90473,3.88648,3.89601,89480000.0
2007-03-16 10:45:00,3.89688,3.89937,3.88517,3.8982,84190000.0
2007-03-16 11:00:00,3.896,3.90189,3.88727,3.89841,98040000.0
2007-03-16 11:15:00,3.89425,3.90358,3.8896,3.89933,81170000.0
2007-03-16 11:30:00,3.90043,3.90703,3.89218,3.89837,85650000.0
2007-03-16 11:45:00,3.89941,3.90504,3.89382,3.90309,82320000.0
2007-03-16 12:00:00,3.89974,3.90503,3.89116,3.90079,81560000.0
2007-03-16 12:15:00,3.89247,3.9058,3.89247,3.90233,86770000.0
2007-03-16 12:30:00,3.90203,3.90679,3.89046,3.89912,88680000.0
2007-03-16 12:45:00,3.89723,3.90055,3.88727,3.89706,87920000.0
2007-03-16 13:00:00,3.89701,3.90196,3.88399,3.89496,96240000.0
2007-03-16 13:15:00,3.89227,3.90102,3.88644,3.89881,75220000.0
2007-03-16 13:30:00,3.89332,3.90183,3.88768,3.89184,77800000.0
2007-03-16 13:45:00,3.89243,3.9021,3.88606,3.89434,94680000.0
2007-03-16 14:00:00,3.89436,3.90172,3.8864,3.89635,84930000.0
2007-03-16 14:15:00,3.8967,3.9019,3.88852,3.89837,94310000.0
2007-03-16 14:30:00,3.89856,3.89984,3.88626,3.89383,87570000.0
2007-03-16 14:45:00,3.89524,3.89988,3.88373,3.88622,101070000.0
2007-03-16 15:00:00,3.89257,3.89636,3.879,3.88096,100290000.0
2007-03-16 15:15:00,3.88177,3.89232,3.8762,3.88069,92450000.0
2007-03-16 15:30:00,3.88846,3.89438,3.87331,3.88436,95040000.0
2007-03-16 15:45:00,3.88177,3.88948,3.87346,3.88801,90560000.0
2007-03-16 16:00:00,3.88746,3.89245,3.87308,3.88362,93910000.0
2007-03-16 16:15:00,3.88148,3.88499,3.86579,3.87911,93180000.0
2007-03-16 16:30:00,3.88122,3.8852,3.86934,3.88247,99960000.0
2007-03-16 16:45:00,3.88034,3.88767,3.87208,3.88286,95040000.0
2007-03-16 17:00:00,3.8835,3.88808,3.8728,3.88453,96940000.0
2007-03-16 17:15:00,3.88496,3.89174,3.87376,3.8789,89830000.0
2007-03-16 17:30:00,3.88749,3.89063,3.87592,3.88221,115120000.0
2007-03-16 17:45:00,3.88459,3.89254,3.87804,3.88802,92550000.0
2007-03-16 18:00:00,3.88974,3.89734,3.8799,3.89127,91770000.0
2007-03-16 18:15:00,3.89008,3.89685,3.88344,3.8948,73350000.0
2007-03-16 18:30:00,3.89627,3.89627,3.87846,3.89037,84210000.0
2007-03-16 18:45:00,3.88785,3.89571,3.87808,3.88342,90230000.0
2007-03-16 19:00:00,3.89121,3.89364,3.87896,3.8862,63960000.0
2007-03-16 19:15:00,3.88806,3.89125,3.87624,3.88768,70700000.0
2007-03-16 19:30:00,3.8885,3.8937,3.8771,3.88745,56720000.0
2007-03-16 19:45:00,3.88684,3.89008,3.87608,3.88307,73380000.0
2007-03-16 20:00:00,3.8877,3.89053,3.87677,3.88799,64390000.0
2007-03-16 20:15:00,3.88398,3.8895,3.87779,3.88688,60250000.0
2007-03-16 20:30:00,3.88421,3.89319,3.87614,3.88312,80400000.0
2007-03-16 20:45:00,3.88748,3.89755,3.87792,3.88423,87220000.0
2007-03-16 21:00:00,3.88901,3.8955,3.88052,3.8838,63260000.0
2007-03-16 21:15:00,3.89111,3.8941,3.88002,3.89153,65400000.0
2007-03-16 21:30:00,3.8877,3.89487,3.88071,3.89267,69970000.0
2007-03-16 21:45:00,3.8917,3.89665,3.87952,3.88814,84230000.0
2007-03-16 22:00:00,3.88523,3.89528,3.8789,3.89191,66540000.0
2007-03-16 22:15:00,3.89405,3.89769,3.88069,3.8915,57470000.0
2007-03-16 22:30:00,3.88977,3.89956,3.8818,3.89488,84860000.0
2007-03-16 22:45:00,3.89447,3.89554,3.88328,3.89066,60440000.0
2007-03-18 23:00:00,3.88703,3.88978,3.86016,3.86156,61210000.0
2007-03-18 23:15:00,3.86515,3.87274,3.86147,3.87077,23360000.0
2007-03-18 23:30:00,3.87041,3.87309,3.86092,3.87122,33500000.0
2007-03-18 23:45:00,3.87061,3.87251,3.85637,3.85923,50040000.0
2007-03-19 00:00:00,3.86886,3.87433,3.85736,3.86651,54200000.0
2007-03-19 00:15:00,3.87009,3.87305,3.85959,3.86665,57140000.0
2007-03-19 00:30:00,3.86899,3.87097,3.85391,3.86688,69450000.0
2007-03-19 00:45:00,3.85424,3.87182,3.85424,3.86321,82640000.0
2007-03-19 01:00:00,3.86847,3.87258,3.85958,3.86881,58660000.0
2007-03-19 01:15:00,3.86859,3.87071,3.8601,3.86967,68750000.0
2007-03-19 01:30:00,3.87007,3.8747,3.85803,3.86905,68750000.0
2007-03-19 01:45:00,3.86953,3.87274,3.85994,3.86884,72830000.0
2007-03-19 02:00:00,3.86898,3.87244,3.85551,3.8642,79380000.0
2007-03-19 02:15:00,3.86769,3.87495,3.85663,3.86672,78210000.0
2007-03-19 02:30:00,3.86012,3.87272,3.85611,3.86952,44720000.0
2007-03-19 02:45:00,3.86324,3.87219,3.85784,3.86497,77570000.0
2007-03-19 03:00:00,3.86904,3.87207,3.85938,3.86472,75590000.0
2007-03-19 03:15:00,3.86823,3.87187,3.85993,3.86937,90520000.0
2007-03-19 03:30:00,3.86901,3.87263,3.859,3.86626,62910000.0
2007-03-19 03:45:00,3.86429,3.871,3.85917,3.86356,66320000.0
2007-03-19 04:00:00,3.87007,3.87253,3.85745,3.86471,89460000.0
2007-03-19 04:15:00,3.8639,3.87063,3.85734,3.8684,92770000.0
2007-03-19 04:30:00,3.86789,3.86898,3.85641,3.86433,76260000.0
2007-03-19 04:45:00,3.85972,3.8708,3.85868,3.86479,84920000.0
2007-03-19 05:00:00,3.86512,3.86942,3.85767,3.86429,63480000.0
2007-03-19 05:15:00,3.85806,3.87081,3.85806,3.86809,72150000.0
2007-03-19 05:30:00,3.86613,3.87038,3.85747,3.86737,65830000.0
2007-03-19 05:45:00,3.86672,3.87427,3.85726,3.8675,67660000.0
2007-03-19 06:00:00,3.86895,3.87235,3.85665,3.85907,92480000.0
2007-03-19 06:15:00,3.86677,3.87413,3.85721,3.87092,70970000.0
2007-03-19 06:30:00,3.8688,3.86947,3.85669,3.86899,56770000.0
2007-03-19 06:45:00,3.86319,3.87062,3.85592,3.8674,69820000.0
2007-03-19 07:00:00,3.8681,3.87248,3.85841,3.86553,74320000.0
2007-03-19 07:15:00,3.8711,3.87508,3.86199,3.86282,75030000.0
2007-03-19 07:30:00,3.8687,3.87336,3.86192,3.86748,46600000.0
2007-03-19 07:45:00,3.86639,3.87082,3.85727,3.8603,73750000.0
2007-03-19 08:00:00,3.86211,3.87491,3.85855,3.86524,64980000.0
2007-03-19 08:15:00,3.87397,3.87932,3.85922,3.86995,82300000.0
2007-03-19 08:30:00,3.87666,3.87888,3.85981,3.8726,80040000.0
2007-03-19 08:45:00,3.87087,3.87775,3.85722,3.86287,91290000.0
2007-03-19 09:00:00,3.8659,3.87817,3.85798,3.86983,98470000.0
2007-03-19 09:15:00,3.86386,3.87072,3.84771,3.85915,88280000.0
2007-03-19 09:30:00,3.858,3.86612,3.84938,3.86475,89420000.0
2007-03-19 09:45:00,3.86599,3.86694,3.85227,3.86067,77490000.0
2007-03-19 10:00:00,3.86262,3.86777,3.85146,3.86055,106340000.0
2007-03-19 10:15:00,3.86562,3.87437,3.85536,3.8676,96590000.0
2007-03-19 10:30:00,3.86776,3.87211,3.85577,3.86757,93540000.0
2007-03-19 10:45:00,3.86822,3.87346,3.85855,3.87099,84900000.0
2007-03-19 11:00:00,3.86768,3.87443,3.85834,3.86994,99530000.0
2007-03-19 11:15:00,3.86467,3.8775,3.8639,3.87238,83040000.0
2007-03-19 11:30:00,3.87492,3.87715,3.86162,3.86922,73280000.0
2007-03-19 11:45:00,3.87131,3.87701,3.86461,3.87403,82360000.0
2007-03-19 12:00:00,3.86932,3.87609,3.8617,3.86996,80820000.0
2007-03-19 12:15:00,3.86385,3.87565,3.86122,3.87142,85340000.0
2007-03-19 12:30:00,3.87087,3.87836,3.86015,3.87216,91010000.0
2007-03-19 12:45:00,3.87022,3.87353,3.85987,3.87119,74810000.0
2007-03-19 13:00:00,3.86948,3.87413,3.85883,3.86925,92450000.0
2007-03-19 13:15:00,3.86398,3.87318,3.85875,3.86968,84210000.0
2007-03-19 13:30:00,3.86395,3.8703,3.8567,3.86259,80800000.0
2007-03-19 13:45:00,3.8614,3.87165,3.85494,3.86209,94680000.0
2007-03-19 14:00:00,3.86121,3.86873,3.8529,3.86262,98780000.0
2007-03-19 14:15:00,3.86338,3.86827,3.85369,3.86434,97670000.0
2007-03-19 14:30:00,3.8635,3.86856,3.85565,3.86149,86080000.0
2007-03-19 14:45:00,3.8631,3.86735,3.85145,3.856,103290000.0
2007-03-19 15:00:00,3.85441,3.86793,3.85321,3.85714,95460000.0
2007-03-19 15:15:00,3.86014,3.86945,3.85504,3.85636,91340000.0
2007-03-19 15:30:00,3.8666,3.86929,3.85122,3.86684,90170000.0
2007-03-19 15:45:00,3.86253,3.8686,3.85294,3.86652,85700000.0
2007-03-19 16:00:00,3.86546,3.86959,3.8501,3.86682,89110000.0
2007-03-19 16:15:00,3.86477,3.87106,3.85412,3.86925,89110000.0
2007-03-19 16:30:00,3.86859,3.87229,3.854,3.86871,100700000.0
2007-03-19 16:45:00,3.86687,3.86985,3.85543,3.86872,88710000.0
2007-03-19 17:00:00,3.86861,3.87245,3.84855,3.86693,95090000.0
2007-03-19 17:15:00,3.86822,3.87155,3.85086,3.86409,92530000.0
2007-03-19 17:30:00,3.86483,3.8695,3.84942,3.8588,118440000.0
2007-03-19 17:45:00,3.8592,3.86766,3.84618,3.86276,91740000.0
2007-03-19 18:00:00,3.86475,3.86762,3.84644,3.86213,96970000.0
2007-03-19 18:15:00,3.86118,3.86921,3.84913,3.86183,80860000.0
2007-03-19 18:30:00,3.86445,3.86967,3.84112,3.8545,91700000.0
2007-03-19 18:45:00,3.86507,3.87002,3.85349,3.86358,92090000.0
2007-03-19 19:00:00,3.86609,3.86893,3.84872,3.85865,81250000.0
2007-03-19 19:15:00,3.86235,3.86711,3.84522,3.8607,84580000.0
2007-03-19 19:30:00,3.85622,3.86467,3.84979,3.86161,76660000.0
2007-03-19 19:45:00,3.85889,3.86313,3.84331,3.85661,90220000.0
2007-03-19 20:00:00,3.86203,3.86372,3.8512,3.86142,71110000.0
2007-03-19 20:15:00,3.86018,3.86562,3.84515,3.86124,80150000.0
2007-03-19 20:30:00,3.85732,3.86521,3.85061,3.85273,58680000.0
2007-03-19 20:45:00,3.85821,3.86415,3.84733,3.85858,84140000.0
2007-03-19 21:00:00,3.86216,3.86284,3.84155,3.85281,48530000.0
2007-03-19 21:15:00,3.85831,3.86222,3.84212,3.85698,34580000.0
2007-03-19 21:30:00,3.8576,3.86358,3.84672,3.8623,66510000.0
2007-03-19 21:45:00,3.8586,3.86428,3.84108,3.85795,77760000.0
2007-03-19 22:00:00,3.8561,3.86504,3.85043,3.85212,66910000.0
2007-03-19 22:15:00,3.86392,3.86706,3.84722,3.85186,53710000.0
2007-03-19 22:30:00,3.86112,3.86518,3.84418,3.84968,79950000.0
2007-03-19 22:45:00,3.86136,3.86518,3.84578,3.85807,75460000.0
2007-03-19 23:00:00,3.85617,3.86717,3.84291,3.86097,91660000.0
2007-03-19 23:15:00,3.86534,3.86711,3.84844,3.85279,80070000.0
2007-03-19 23:30:00,3.86486,3.86629,3.85005,3.86236,63730000.0
2007-03-19 23:45:00,3.86436,3.8656,3.8514,3.85566,60940000.0
2007-03-20 00:00:00,3.86066,3.86601,3.84232,3.86447,66910000.0
2007-03-20 00:15:00,3.86395,3.86812,3.84212,3.86122,62320000.0
2007-03-20 00:30:00,3.86256,3.86706,3.84112,3.86411,85610000.0
2007-03-20 00:45:00,3.86217,3.86654,3.84491,3.85899,96170000.0
2007-03-20 01:00:00,3.86349,3.86845,3.84968,3.86365,80420000.0
2007-03-20 01:15:00,3.86271,3.86513,3.84703,3.86043,77780000.0
2007-03-20 01:30:00,3.8646,3.86706,3.84034,3.86505,80760000.0
2007-03-20 01:45:00,3.86422,3.86639,3.84739,3.86304,75890000.0
2007-03-20 02:00:00,3.86479,3.8676,3.84862,3.85965,64240000.0
2007-03-20 02:15:00,3.86414,3.8658,3.8496,3.86209,61270000.0
2007-03-20 02:30:00,3.85368,3.86774,3.848,3.86296,72620000.0
2007-03-20 02:45:00,3.85881,3.86728,3.84634,3.85967,94350000.0
2007-03-20 03:00:00,3.86469,3.86705,3.85014,3.85971,77480000.0
2007-03-20 03:15:00,3.86333,3.86599,3.84726,3.86514,67000000.0
2007-03-20 03:30:00,3.85339,3.86707,3.85128,3.861,88770000.0
2007-03-20 03:45:00,3.86091,3.86922,3.84522,3.84644,83930000.0
2007-03-20 04:00:00,3.86588,3.86929,3.84403,3.86116,94320000.0
2007-03-20 04:15:00,3.85893,3.86936,3.85053,3.86416,84130000.0
2007-03-20 04:30:00,3.86433,3.86601,3.851,3.85978,85990000.0
2007-03-20 04:45:00,3.85604,3.86806,3.84809,3.86096,86370000.0
2007-03-20 05:00:00,3.84692,3.87037,3.84245,3.85764,61950000.0
2007-03-20 05:15:00,3.84423,3.86782,3.84248,3.86537,90170000.0
2007-03-20 05:30:00,3.86245,3.8695,3.84947,3.86132,66140000.0
2007-03-20 05:45:00,3.85861,3.86678,3.8488,3.86522,57130000.0
2007-03-20 06:00:00,3.86528,3.8681,3.84847,3.85693,85720000.0
2007-03-20 06:15:00,3.86305,3.86629,3.84529,3.86546,42500000.0
2007-03-20 06:30:00,3.86492,3.86692,3.84193,3.86436,73720000.0
2007-03-20 06:45:00,3.86439,3.86912,3.84112,3.86403,88670000.0
2007-03-20 07:00:00,3.86342,3.86913,3.83993,3.86048,75900000.0
2007-03-20 07:15:00,3.86453,3.86679,3.84407,3.85718,75420000.0
2007-03-20 07:30:00,3.86331,3.86713,3.84839,3.86128,70680000.0
2007-03-20 07:45:00,3.86126,3.86808,3.85375,3.85375,84950000.0
2007-03-20 08:00:00,3.859,3.86774,3.84713,3.85976,63570000.0
2007-03-20 08:15:00,3.86609,3.8696,3.84847,3.86535,77850000.0
2007-03-20 08:30:00,3.86169,3.87037,3.85235,3.86397,80070000.0
2007-03-20 08:45:00,3.86358,3.86553,3.84091,3.8525,74740000.0
2007-03-20 09:00:00,3.85889,3.86909,3.84925,3.86081,97710000.0
2007-03-20 09:15:00,3.85893,3.86542,3.84715,3.85946,74770000.0
2007-03-20 09:30:00,3.8619,3.86519,3.8468,3.86187,88280000.0
2007-03-20 09:45:00,3.86307,3.86471,3.84701,3.861,77050000.0
2007-03-20 10:00:00,3.86133,3.86872,3.84844,3.85797,105930000.0
2007-03-20 10:15:00,3.86251,3.87012,3.85147,3.86489,97320000.0
2007-03-20 10:30:00,3.86817,3.87184,3.8455,3.86823,93920000.0
2007-03-20 10:45:00,3.86982,3.87512,3.85645,3.87491,84980000.0
2007-03-20 11:00:00,3.86771,3.87738,3.85555,3.87455,100280000.0
2007-03-20 11:15:00,3.86604,3.87474,3.8596,3.87239,83020000.0
2007-03-20 11:30:00,3.86855,3.87486,3.86047,3.86585,84160000.0
2007-03-20 11:45:00,3.85352,3.87332,3.85352,3.87006,88680000.0
2007-03-20 12:00:00,3.86535,3.87338,3.85449,3.86816,83420000.0
2007-03-20 12:15:00,3.85992,3.87377,3.85417,3.86935,87570000.0
2007-03-20 12:30:00,3.86936,3.87325,3.85838,3.87211,94310000.0
2007-03-20 12:45:00,3.87003,3.87237,3.85223,3.86763,88650000.0
2007-03-20 13:00:00,3.86943,3.87376,3.84811,3.86807,101050000.0
2007-03-20 13:15:00,3.86456,3.87348,3.84945,3.87134,80820000.0
2007-03-20 13:30:00,3.86627,3.87473,3.85434,3.86648,95000000.0
2007-03-20 13:45:00,3.86967,3.87533,3.85421,3.87029,91720000.0
2007-03-20 14:00:00,3.87056,3.87686,3.85667,3.86886,90920000.0
2007-03-20 14:15:00,3.86994,3.87377,3.85819,3.86875,95420000.0
2007-03-20 14:30:00,3.86879,3.87029,3.8485,3.86354,90190000.0
2007-03-20 14:45:00,3.86654,3.87094,3.85167,3.85884,101810000.0
2007-03-20 15:00:00,3.85883,3.87035,3.85307,3.85968,102180000.0
2007-03-20 15:15:00,3.86232,3.87361,3.85198,3.85701,91370000.0
2007-03-20 15:30:00,3.86939,3.87183,3.85611,3.87039,88720000.0
2007-03-20 15:45:00,3.85533,3.8727,3.85533,3.87074,97270000.0
2007-03-20 16:00:00,3.86975,3.87224,3.85184,3.87053,92810000.0
2007-03-20 16:15:00,3.8688,3.87519,3.84812,3.86986,78940000.0
2007-03-20 16:30:00,3.87079,3.87279,3.85312,3.87022,94410000.0
2007-03-20 16:45:00,3.86429,3.87504,3.85187,3.87101,89080000.0
2007-03-20 17:00:00,3.87187,3.87481,3.85006,3.86973,91020000.0
2007-03-20 17:15:00,3.87124,3.87615,3.8581,3.87038,92440000.0
2007-03-20 17:30:00,3.87154,3.87388,3.8584,3.86629,120660000.0
2007-03-20 17:45:00,3.86694,3.87509,3.85231,3.86831,98860000.0
2007-03-20 18:00:00,3.86984,3.87488,3.8566,3.87126,88800000.0
2007-03-20 18:15:00,3.87056,3.87378,3.85461,3.87096,75200000.0
2007-03-20 18:30:00,3.87061,3.87615,3.85324,3.87282,77840000.0
2007-03-20 18:45:00,3.87293,3.87497,3.85753,3.86785,83120000.0
2007-03-20 19:00:00,3.87202,3.87798,3.85045,3.86884,88720000.0
2007-03-20 19:15:00,3.87421,3.87606,3.85012,3.86878,72860000.0
2007-03-20 19:30:00,3.8697,3.87211,3.85473,3.87062,77440000.0
2007-03-20 19:45:00,3.86891,3.87201,3.85832,3.86497,84540000.0
2007-03-20 20:00:00,3.87059,3.87295,3.8584,3.87137,69970000.0
2007-03-20 20:15:00,3.86579,3.87461,3.85776,3.86913,62110000.0
2007-03-20 20:30:00,3.87026,3.87321,3.85551,3.86167,73270000.0
2007-03-20 20:45:00,3.86808,3.87176,3.85431,3.86426,84310000.0
2007-03-20 21:00:00,3.86984,3.87419,3.85614,3.85888,72550000.0
2007-03-20 21:15:00,3.8691,3.87285,3.8572,3.86883,65440000.0
2007-03-20 21:30:00,3.85809,3.87242,3.85416,3.86214,39830000.0
2007-03-20 21:45:00,3.86974,3.87504,3.8552,3.86535,66590000.0
2007-03-20 22:00:00,3.85236,3.87306,3.85236,3.87028,112810000.0
2007-03-20 22:15:00,3.86932,3.87145,3.8514,3.86996,53030000.0
2007-03-20 22:30:00,3.86899,3.87525,3.85645,3.87082,79590000.0
2007-03-20 22:45:00,3.86586,3.87222,3.85685,3.86659,78470000.0
2007-03-20 23:00:00,3.86068,3.87262,3.85357,3.86553,88270000.0
2007-03-20 23:15:00,3.86947,3.87329,3.85413,3.86996,56850000.0
2007-03-20 23:30:00,3.87201,3.87201,3.84912,3.86971,62150000.0
2007-03-20 23:45:00,3.86459,3.87482,3.85534,3.86092,68020000.0
2007-03-21 00:00:00,3.86846,3.87276,3.8551,3.8691,69220000.0
2007-03-21 00:15:00,3.8701,3.87299,3.85506,3.86629,51830000.0
2007-03-21 00:30:00,3.8698,3.87195,3.84512,3.86919,60480000.0
2007-03-21 00:45:00,3.86996,3.87514,3.85012,3.86528,84860000.0
2007-03-21 01:00:00,3.86896,3.87352,3.84934,3.85614,69900000.0
2007-03-21 01:15:00,3.86535,3.87242,3.85923,3.86531,55610000.0
2007-03-21 01:30:00,3.87094,3.87274,3.85529,3.8686,83040000.0
2007-03-21 01:45:00,3.87053,3.87351,3.85572,3.86938,65730000.0
2007-03-21 02:00:00,3.86999,3.87289,3.8554,3.8554,94790000.0
2007-03-21 02:15:00,3.86525,3.87097,3.84818,3.85661,64750000.0
2007-03-21 02:30:00,3.86294,3.87244,3.85171,3.87035,62420000.0
2007-03-21 02:45:00,3.86251,3.87557,3.85805,3.86581,52430000.0
2007-03-21 03:00:00,3.8698,3.87309,3.85012,3.86541,55670000.0
2007-03-21 03:15:00,3.86535,3.87134,3.86297,3.86313,22520000.0
2007-03-21 03:30:00,3.86428,3.86428,3.84903,3.85775,11290000.0
2007-03-21 03:45:00,3.85544,3.87118,3.85418,3.86139,46690000.0
2007-03-21 04:00:00,3.85444,3.8709,3.84916,3.87079,58240000.0
2007-03-21 04:15:00,3.86606,3.87185,3.84923,3.86513,52960000.0
2007-03-21 04:30:00,3.86846,3.87726,3.85546,3.87067,83380000.0
2007-03-21 04:45:00,3.85383,3.87222,3.85383,3.86592,68710000.0
2007-03-21 05:00:00,3.86753,3.87091,3.84945,3.86109,35310000.0
2007-03-21 05:15:00,3.85537,3.8718,3.85112,3.85112,52200000.0
2007-03-21 05:30:00,3.87075,3.87262,3.85147,3.8608,41330000.0
2007-03-21 05:45:00,3.86674,3.87288,3.85089,3.86582,45150000.0
2007-03-21 06:00:00,3.87026,3.87152,3.85178,3.86619,23300000.0
2007-03-21 06:15:00,3.87044,3.87275,3.85012,3.86503,55600000.0
2007-03-21 06:30:00,3.86405,3.87283,3.85818,3.86143,42880000.0
2007-03-21 06:45:00,3.87055,3.8714,3.85609,3.86849,45880000.0
2007-03-21 07:00:00,3.86647,3.87225,3.84393,3.864,60870000.0
2007-03-21 07:15:00,3.86889,3.87304,3.84922,3.85951,57400000.0
2007-03-21 07:30:00,3.87042,3.87211,3.85122,3.85277,26720000.0
2007-03-21 07:45:00,3.86675,3.87364,3.85886,3.86023,45520000.0
2007-03-21 08:00:00,3.86451,3.87224,3.85212,3.86592,57480000.0
2007-03-21 08:15:00,3.87207,3.87767,3.8546,3.86102,59800000.0
2007-03-21 08:30:00,3.86741,3.87427,3.85352,3.87175,74310000.0
2007-03-21 08:45:00,3.86239,3.87454,3.85789,3.87059,61630000.0
2007-03-21 09:00:00,3.86406,3.87585,3.85431,3.87133,90620000.0
2007-03-21 09:15:00,3.86762,3.87467,3.85661,3.86539,79700000.0
2007-03-21 09:30:00,3.86503,3.87152,3.85696,3.8679,77400000.0
2007-03-21 09:45:00,3.86847,3.87157,3.84912,3.87029,65800000.0
2007-03-21 10:00:00,3.87095,3.87213,3.85274,3.86557,105450000.0
2007-03-21 10:15:00,3.86955,3.87032,3.85152,3.86572,91680000.0
2007-03-21 10:30:00,3.8685,3.87156,3.84772,3.86289,80350000.0
2007-03-21 10:45:00,3.86872,3.87075,3.85606,3.86473,64950000.0
2007-03-21 11:00:00,3.8687,3.87329,3.85125,3.87008,95830000.0
2007-03-21 11:15:00,3.86753,3.87494,3.8549,3.8712,60480000.0
2007-03-21 11:30:00,3.86897,3.87502,3.85495,3.86324,75210000.0
2007-03-21 11:45:00,3.85083,3.87516,3.85083,3.87268,71010000.0
2007-03-21 12:00:00,3.86825,3.87358,3.84922,3.8706,75580000.0
2007-03-21 12:15:00,3.86257,3.87525,3.85323,3.87243,84600000.0
2007-03-21 12:30:00,3.87252,3.87557,3.85244,3.87346,83050000.0
2007-03-21 12:45:00,3.87246,3.87535,3.85112,3.87216,68400000.0
2007-03-21 13:00:00,3.87258,3.8754,3.85218,3.85975,64990000.0
2007-03-21 13:15:00,3.86796,3.87449,3.8515,3.87259,65080000.0
2007-03-21 13:30:00,3.87319,3.87512,3.85656,3.86698,54900000.0
2007-03-21 13:45:00,3.86719,3.8764,3.85357,3.86584,83050000.0
2007-03-21 14:00:00,3.86918,3.8764,3.85733,3.86828,64290000.0
2007-03-21 14:15:00,3.87039,3.87471,3.85403,3.86033,79320000.0
2007-03-21 14:30:00,3.86876,3.8754,3.85737,3.8699,48440000.0
2007-03-21 14:45:00,3.87009,3.87416,3.85705,3.8623,69490000.0
2007-03-21 15:00:00,3.87231,3.87555,3.8567,3.86223,64540000.0
2007-03-21 15:15:00,3.85051,3.87439,3.85051,3.85982,73250000.0
2007-03-21 15:30:00,3.85801,3.87464,3.85488,3.86953,78120000.0
2007-03-21 15:45:00,3.85477,3.87316,3.84912,3.87147,79220000.0
2007-03-21 16:00:00,3.87104,3.87468,3.85668,3.87041,67630000.0
2007-03-21 16:15:00,3.85619,3.87341,3.8515,3.87,61680000.0
2007-03-21 16:30:00,3.86633,3.87718,3.85283,3.86987,44720000.0
2007-03-21 16:45:00,3.86825,3.87126,3.84842,3.86772,58650000.0
2007-03-21 17:00:00,3.87015,3.87511,3.84512,3.87043,79300000.0
2007-03-21 17:15:00,3.87181,3.87216,3.84612,3.85962,42550000.0
2007-03-21 17:30:00,3.86841,3.8704,3.84712,3.86512,41050000.0
2007-03-21 17:45:00,3.85452,3.87149,3.84612,3.86886,62400000.0
2007-03-21 18:00:00,3.86928,3.87312,3.84718,3.8619,54490000.0
2007-03-21 18:15:00,3.86443,3.86746,3.84976,3.86503,40970000.0
2007-03-21 18:30:00,3.86771,3.87024,3.84778,3.85466,53740000.0
2007-03-21 18:45:00,3.86764,3.86834,3.84678,3.84844,28930000.0
2007-03-21 19:00:00,3.86564,3.86758,3.84722,3.84809,51830000.0
2007-03-21 19:15:00,3.86299,3.86494,3.84193,3.84992,47770000.0
2007-03-21 19:30:00,3.86399,3.86774,3.84293,3.85273,19910000.0
2007-03-21 19:45:00,3.85369,3.87329,3.84993,3.86085,21070000.0
2007-03-21 20:00:00,3.85602,3.86757,3.84742,3.85192,17330000.0
2007-03-21 20:15:00,3.85144,3.87036,3.84712,3.86952,46280000.0
2007-03-21 20:30:00,3.86177,3.8683,3.84488,3.86114,66190000.0
2007-03-21 20:45:00,3.84471,3.86331,3.83698,3.85645,76240000.0
2007-03-21 21:00:00,3.85717,3.86253,3.83712,3.84947,47460000.0
2007-03-21 21:15:00,3.8464,3.85951,3.83712,3.84586,30090000.0
2007-03-21 21:30:00,3.84144,3.85977,3.83493,3.85017,26290000.0
2007-03-21 21:45:00,3.84106,3.86008,3.83512,3.85439,44370000.0
2007-03-21 22:00:00,3.85805,3.86252,3.83493,3.84629,45120000.0
2007-03-21 22:15:00,3.84511,3.8545,3.83612,3.85359,9410000.0
2007-03-21 22:30:00,3.85616,3.85789,3.84008,3.84018,39050000.0
2007-03-21 22:45:00,3.84687,3.85933,3.83978,3.85655,45780000.0
2007-03-21 23:00:00,3.84129,3.85995,3.83551,3.85521,66160000.0
2007-03-21 23:15:00,3.85197,3.85853,3.84118,3.85495,55710000.0
2007-03-21 23:30:00,3.85857,3.85857,3.84001,3.85469,67410000.0
2007-03-21 23:45:00,3.85755,3.85945,3.84039,3.84648,61320000.0
2007-03-22 00:00:00,3.85596,3.86087,3.83979,3.85638,82010000.0
2007-03-22 00:15:00,3.85547,3.86061,3.84443,3.85219,61590000.0
2007-03-22 00:30:00,3.85606,3.85846,3.84306,3.85171,67660000.0
2007-03-22 00:45:00,3.85236,3.85757,3.83312,3.8501,73940000.0
2007-03-22 01:00:00,3.85485,3.85899,3.84167,3.85351,93110000.0
2007-03-22 01:15:00,3.85519,3.85951,3.84112,3.85388,84820000.0
2007-03-22 01:30:00,3.8579,3.86042,3.83899,3.85675,91980000.0
2007-03-22 01:45:00,3.85748,3.8594,3.84354,3.85619,79660000.0
2007-03-22 02:00:00,3.85328,3.85837,3.83814,3.85143,95510000.0
2007-03-22 02:15:00,3.8391,3.86181,3.8391,3.85527,72250000.0
2007-03-22 02:30:00,3.84663,3.86017,3.84221,3.85819,80910000.0
2007-03-22 02:45:00,3.85049,3.86347,3.84184,3.85423,80140000.0
2007-03-22 03:00:00,3.85779,3.85986,3.84199,3.85344,73000000.0
2007-03-22 03:15:00,3.8556,3.85805,3.84237,3.85777,61350000.0
2007-03-22 03:30:00,3.85638,3.85826,3.83587,3.85243,70310000.0
2007-03-22 03:45:00,3.85346,3.85815,3.8431,3.85684,51550000.0
2007-03-22 04:00:00,3.85781,3.86126,3.83738,3.85369,77030000.0
2007-03-22 04:15:00,3.85753,3.86047,3.83845,3.85873,58210000.0
2007-03-22 04:30:00,3.85678,3.86115,3.84078,3.84768,77000000.0
2007-03-22 04:45:00,3.84999,3.86397,3.84114,3.85412,75880000.0
2007-03-22 05:00:00,3.85359,3.85953,3.84178,3.84861,58290000.0
2007-03-22 05:15:00,3.85717,3.85886,3.83312,3.85886,47700000.0
2007-03-22 05:30:00,3.85361,3.8608,3.84062,3.85571,72860000.0
2007-03-22 05:45:00,3.85348,3.85963,3.83712,3.84664,56430000.0
2007-03-22 06:00:00,3.85677,3.85833,3.83681,3.83845,58590000.0
2007-03-22 06:15:00,3.85717,3.86241,3.8374,3.84798,59750000.0
2007-03-22 06:30:00,3.85764,3.85868,3.84481,3.84621,54930000.0
2007-03-22 06:45:00,3.85732,3.86008,3.83812,3.85659,50700000.0
2007-03-22 07:00:00,3.8556,3.85815,3.84046,3.85028,83000000.0
2007-03-22 07:15:00,3.84398,3.86012,3.83512,3.848,76540000.0
2007-03-22 07:30:00,3.85229,3.85813,3.84068,3.8539,48150000.0
2007-03-22 07:45:00,3.85319,3.85795,3.83778,3.84653,53010000.0
2007-03-22 08:00:00,3.85152,3.85787,3.841,3.8474,70360000.0
2007-03-22 08:15:00,3.857,3.8625,3.84651,3.86097,81570000.0
2007-03-22 08:30:00,3.85793,3.86304,3.84146,3.85879,80840000.0
2007-03-22 08:45:00,3.85675,3.86391,3.84626,3.85337,91360000.0
2007-03-22 09:00:00,3.85639,3.8641,3.84177,3.85985,99980000.0
2007-03-22 09:15:00,3.85507,3.8643,3.84917,3.86036,78950000.0
2007-03-22 09:30:00,3.85874,3.86579,3.84842,3.86454,84580000.0
2007-03-22 09:45:00,3.8655,3.87085,3.84986,3.86626,79270000.0
2007-03-22 10:00:00,3.86693,3.86972,3.84775,3.86283,106300000.0
2007-03-22 10:15:00,3.86701,3.8705,3.84964,3.86791,99180000.0
2007-03-22 10:30:00,3.86961,3.87296,3.84772,3.86623,81080000.0
2007-03-22 10:45:00,3.86911,3.87411,3.85653,3.86782,91270000.0
2007-03-22 11:00:00,3.86783,3.87076,3.85047,3.86959,92050000.0
2007-03-22 11:15:00,3.86387,3.8712,3.85016,3.86708,75540000.0
2007-03-22 11:30:00,3.86746,3.87043,3.85143,3.86068,84520000.0
2007-03-22 11:45:00,3.86272,3.87019,3.8526,3.86737,88670000.0
2007-03-22 12:00:00,3.86296,3.8682,3.85139,3.86293,83050000.0
2007-03-22 12:15:00,3.85554,3.86957,3.84432,3.86443,81960000.0
2007-03-22 12:30:00,3.86426,3.8701,3.85047,3.86685,90200000.0
2007-03-22 12:45:00,3.86513,3.86761,3.84628,3.86598,81250000.0
2007-03-22 13:00:00,3.85268,3.86851,3.84994,3.86429,99180000.0
2007-03-22 13:15:00,3.86084,3.86775,3.84856,3.86686,82340000.0
2007-03-22 13:30:00,3.85929,3.86896,3.84975,3.86217,86050000.0
2007-03-22 13:45:00,3.85793,3.87008,3.8468,3.86446,96910000.0
2007-03-22 14:00:00,3.8641,3.87235,3.85195,3.86585,88260000.0
2007-03-22 14:15:00,3.86617,3.86818,3.84652,3.86358,96950000.0
2007-03-22 14:30:00,3.86451,3.8665,3.84654,3.86347,83480000.0
2007-03-22 14:45:00,3.86277,3.86627,3.84868,3.85277,100340000.0
2007-03-22 15:00:00,3.86587,3.86805,3.84626,3.85555,91320000.0
2007-03-22 15:15:00,3.85812,3.86858,3.85237,3.85683,95780000.0
2007-03-22 15:30:00,3.86741,3.86957,3.85131,3.86615,92820000.0
2007-03-22 15:45:00,3.86256,3.86889,3.85205,3.86545,94670000.0
2007-03-22 16:00:00,3.86631,3.86779,3.85315,3.8651,95040000.0
2007-03-22 16:15:00,3.86374,3.86706,3.84412,3.86588,92450000.0
2007-03-22 16:30:00,3.86592,3.86857,3.84811,3.86587,99600000.0
2007-03-22 16:45:00,3.86384,3.87109,3.84483,3.86613,81600000.0
2007-03-22 17:00:00,3.86731,3.87113,3.85352,3.8669,95090000.0
2007-03-22 17:15:00,3.8685,3.8712,3.84687,3.85669,86520000.0
2007-03-22 17:30:00,3.86849,3.87197,3.84771,3.8615,117330000.0
2007-03-22 17:45:00,3.86068,3.86964,3.84618,3.8618,92090000.0
2007-03-22 18:00:00,3.86484,3.86645,3.84928,3.86449,92500000.0
2007-03-22 18:15:00,3.86402,3.87059,3.84495,3.86289,72570000.0
2007-03-22 18:30:00,3.86665,3.87225,3.85228,3.86551,88730000.0
2007-03-22 18:45:00,3.86698,3.87083,3.84819,3.86041,88740000.0
2007-03-22 19:00:00,3.86651,3.86786,3.85557,3.85951,85310000.0
2007-03-22 19:15:00,3.85515,3.86655,3.8514,3.86016,80430000.0
2007-03-22 19:30:00,3.86139,3.86297,3.85034,3.86142,77020000.0
2007-03-22 19:45:00,3.86076,3.86353,3.84765,3.85665,81930000.0
2007-03-22 20:00:00,3.86075,3.86507,3.84425,3.86157,71130000.0
2007-03-22 20:15:00,3.8561,3.86566,3.84894,3.86061,76370000.0
2007-03-22 20:30:00,3.85737,3.86966,3.85033,3.85235,72980000.0
2007-03-22 20:45:00,3.8603,3.86584,3.84022,3.86003,86030000.0
2007-03-22 21:00:00,3.86343,3.86813,3.85225,3.85769,57230000.0
2007-03-22 21:15:00,3.86182,3.86488,3.84628,3.86104,53020000.0
2007-03-22 21:30:00,3.85914,3.86563,3.85062,3.8633,72940000.0
2007-03-22 21:45:00,3.86029,3.86572,3.84212,3.8597,67670000.0
2007-03-22 22:00:00,3.84822,3.86391,3.84312,3.86377,31950000.0
2007-03-22 22:15:00,3.86317,3.86673,3.84616,3.8646,64250000.0
2007-03-22 22:30:00,3.86356,3.86739,3.84808,3.8651,76970000.0
2007-03-22 22:45:00,3.8638,3.86753,3.84612,3.86302,51820000.0
2007-03-22 23:00:00,3.85918,3.86775,3.84764,3.86372,82670000.0
2007-03-22 23:15:00,3.86265,3.86454,3.84923,3.86284,65030000.0
2007-03-22 23:30:00,3.86432,3.86561,3.84422,3.86035,52700000.0
2007-03-22 23:45:00,3.85822,3.86617,3.84607,3.85265,45100000.0
2007-03-23 00:00:00,3.8645,3.8665,3.84453,3.86258,40260000.0
2007-03-23 00:15:00,3.86387,3.8664,3.84939,3.85995,60910000.0
2007-03-23 00:30:00,3.86287,3.86646,3.84722,3.86194,39810000.0
2007-03-23 00:45:00,3.86315,3.8662,3.84778,3.84778,87490000.0
2007-03-23 01:00:00,3.86325,3.86722,3.84212,3.85423,85990000.0
2007-03-23 01:15:00,3.86154,3.86503,3.84713,3.84713,56010000.0
2007-03-23 01:30:00,3.85015,3.86669,3.84864,3.86323,78490000.0
2007-03-23 01:45:00,3.86106,3.86433,3.85088,3.86185,64270000.0
2007-03-23 02:00:00,3.86327,3.86526,3.84213,3.85828,64320000.0
2007-03-23 02:15:00,3.85744,3.86589,3.84654,3.86107,67290000.0
2007-03-23 02:30:00,3.85349,3.86593,3.84769,3.86244,51530000.0
2007-03-23 02:45:00,3.85538,3.86695,3.85019,3.85936,81270000.0
2007-03-23 03:00:00,3.86314,3.8669,3.84644,3.85847,74120000.0
2007-03-23 03:15:00,3.86185,3.86581,3.84513,3.86413,55320000.0
2007-03-23 03:30:00,3.86265,3.86792,3.84422,3.86256,45160000.0
2007-03-23 03:45:00,3.85908,3.86599,3.84709,3.85937,48930000.0
2007-03-23 04:00:00,3.86401,3.86651,3.84364,3.86008,62760000.0
2007-03-23 04:15:00,3.86349,3.8651,3.84328,3.85863,79650000.0
2007-03-23 04:30:00,3.86375,3.87008,3.83978,3.85995,64640000.0
2007-03-23 04:45:00,3.85241,3.86562,3.84422,3.86297,59680000.0
2007-03-23 05:00:00,3.85991,3.86602,3.84798,3.85442,55930000.0
2007-03-23 05:15:00,3.85818,3.86541,3.84919,3.86413,76230000.0
2007-03-23 05:30:00,3.85884,3.86408,3.84946,3.86202,52940000.0
2007-03-23 05:45:00,3.85635,3.86634,3.84212,3.86503,60510000.0
2007-03-23 06:00:00,3.86418,3.86656,3.84294,3.85187,70690000.0
2007-03-23 06:15:00,3.86229,3.86779,3.851,3.86086,79630000.0
2007-03-23 06:30:00,3.86388,3.86798,3.84978,3.86417,62430000.0
2007-03-23 06:45:00,3.8629,3.8656,3.84772,3.86092,80810000.0
2007-03-23 07:00:00,3.8623,3.86634,3.84012,3.85899,88600000.0
2007-03-23 07:15:00,3.8623,3.86556,3.84939,3.86022,75400000.0
2007-03-23 07:30:00,3.8594,3.86504,3.84396,3.85931,53790000.0
2007-03-23 07:45:00,3.8579,3.86457,3.8436,3.85123,50400000.0
2007-03-23 08:00:00,3.85657,3.86553,3.84282,3.85475,77000000.0
2007-03-23 08:15:00,3.86325,3.86546,3.84682,3.85378,71760000.0
2007-03-23 08:30:00,3.85327,3.86488,3.84919,3.86381,72520000.0
2007-03-23 08:45:00,3.86154,3.86516,3.84481,3.85846,81940000.0
2007-03-23 09:00:00,3.85901,3.86531,3.84748,3.86045,74540000.0
2007-03-23 09:15:00,3.85801,3.86549,3.84706,3.86044,84120000.0
2007-03-23 09:30:00,3.85805,3.87149,3.85011,3.86694,85630000.0
2007-03-23 09:45:00,3.86713,3.86934,3.85311,3.86656,84140000.0
2007-03-23 10:00:00,3.8658,3.87809,3.85224,3.86807,104440000.0
2007-03-23 10:15:00,3.87301,3.87423,3.84555,3.87043,93940000.0
2007-03-23 10:30:00,3.8714,3.87577,3.8543,3.87089,92810000.0
2007-03-23 10:45:00,3.87162,3.87736,3.85231,3.87237,87560000.0
2007-03-23 11:00:00,3.87227,3.87552,3.84865,3.86775,98780000.0
2007-03-23 11:15:00,3.86627,3.87534,3.85505,3.87209,83760000.0
2007-03-23 11:30:00,3.87215,3.87495,3.85486,3.86455,77030000.0
2007-03-23 11:45:00,3.86852,3.87597,3.8565,3.87299,87910000.0
2007-03-23 12:00:00,3.86893,3.87552,3.85886,3.86995,85270000.0
2007-03-23 12:15:00,3.86166,3.87409,3.85981,3.87064,83840000.0
2007-03-23 12:30:00,3.87098,3.87504,3.85455,3.87021,89850000.0
2007-03-23 12:45:00,3.86479,3.87228,3.85177,3.87028,83780000.0
2007-03-23 13:00:00,3.87005,3.87271,3.85425,3.86823,97330000.0
2007-03-23 13:15:00,3.86473,3.86898,3.84649,3.86797,89090000.0
2007-03-23 13:30:00,3.85658,3.87242,3.85543,3.86538,78130000.0
2007-03-23 13:45:00,3.86565,3.87393,3.85484,3.86628,94310000.0
2007-03-23 14:00:00,3.86556,3.87295,3.84813,3.8675,88320000.0
2007-03-23 14:15:00,3.86738,3.87028,3.8503,3.86491,94330000.0
2007-03-23 14:30:00,3.86558,3.87343,3.85537,3.8685,88620000.0
2007-03-23 14:45:00,3.86949,3.87389,3.85384,3.86231,105140000.0
2007-03-23 15:00:00,3.87119,3.87447,3.85653,3.86265,97690000.0
2007-03-23 15:15:00,3.86533,3.87436,3.8568,3.86162,86790000.0
2007-03-23 15:30:00,3.87175,3.87175,3.85317,3.8713,89070000.0
2007-03-23 15:45:00,3.86751,3.87431,3.85452,3.86827,88750000.0
2007-03-23 16:00:00,3.86909,3.87175,3.85455,3.86695,93910000.0
2007-03-23 16:15:00,3.86618,3.87278,3.84912,3.86807,92080000.0
2007-03-23 16:30:00,3.87038,3.8711,3.85186,3.8674,96630000.0
2007-03-23 16:45:00,3.86596,3.87498,3.84736,3.87182,91350000.0
2007-03-23 17:00:00,3.85684,3.871,3.85104,3.86747,94720000.0
2007-03-23 17:15:00,3.86696,3.8685,3.84851,3.86713,91360000.0
2007-03-23 17:30:00,3.86778,3.87057,3.84809,3.86132,120670000.0
2007-03-23 17:45:00,3.85986,3.87153,3.84972,3.86626,92080000.0
2007-03-23 18:00:00,3.86649,3.86853,3.8527,3.86468,100320000.0
2007-03-23 18:15:00,3.86375,3.87123,3.85225,3.86512,74040000.0
2007-03-23 18:30:00,3.86675,3.86858,3.84865,3.86688,90200000.0
2007-03-23 18:45:00,3.86589,3.86962,3.84824,3.862,88380000.0
2007-03-23 19:00:00,3.8673,3.87176,3.84695,3.86226,83080000.0
2007-03-23 19:15:00,3.86713,3.86904,3.84774,3.86064,72550000.0
2007-03-23 19:30:00,3.8619,3.86388,3.84791,3.86274,73620000.0
2007-03-23 19:45:00,3.86154,3.86369,3.84293,3.86054,78260000.0
2007-03-23 20:00:00,3.86218,3.86327,3.84122,3.86246,72260000.0
2007-03-23 20:15:00,3.8573,3.8663,3.84527,3.8616,74520000.0
2007-03-23 20:30:00,3.85994,3.86565,3.85159,3.85474,79690000.0
2007-03-23 20:45:00,3.85869,3.86636,3.84729,3.8611,80430000.0
2007-03-23 21:00:00,3.86425,3.86609,3.85282,3.8553,55710000.0
2007-03-23 21:15:00,3.85834,3.86956,3.85402,3.86344,70650000.0
2007-03-23 21:30:00,3.85797,3.86853,3.85355,3.86385,44730000.0
2007-03-23 21:45:00,3.86243,3.86996,3.85252,3.86093,77490000.0
2007-03-23 22:00:00,3.85837,3.86597,3.85091,3.86354,102320000.0
2007-03-23 22:15:00,3.86514,3.86797,3.85412,3.86156,60510000.0
2007-03-23 22:30:00,3.86299,3.86609,3.84929,3.86285,90130000.0
2007-03-23 22:45:00,3.86365,3.86684,3.85403,3.85847,18810000.0
2007-03-25 23:00:00,3.85538,3.8623,3.84205,3.86101,31590000.0
2007-03-25 23:15:00,3.86137,3.86327,3.8474,3.86045,63630000.0
2007-03-25 23:30:00,3.86081,3.86444,3.84809,3.86286,61300000.0
2007-03-25 23:45:00,3.86023,3.86294,3.83912,3.85261,50050000.0
2007-03-26 00:00:00,3.85861,3.86579,3.84392,3.85996,74440000.0
2007-03-26 00:15:00,3.85519,3.86294,3.84976,3.8578,38710000.0
2007-03-26 00:30:00,3.85915,3.86611,3.84799,3.85595,44320000.0
2007-03-26 00:45:00,3.86108,3.86508,3.84859,3.8553,108550000.0
2007-03-26 01:00:00,3.86028,3.86436,3.84984,3.86059,99500000.0
2007-03-26 01:15:00,3.86083,3.86223,3.84704,3.86121,76600000.0
2007-03-26 01:30:00,3.86173,3.86346,3.84651,3.86129,92420000.0
2007-03-26 01:45:00,3.86109,3.86652,3.84922,3.84968,73270000.0
2007-03-26 02:00:00,3.86016,3.86432,3.84783,3.86429,82250000.0
2007-03-26 02:15:00,3.86334,3.86754,3.84727,3.86259,83750000.0
2007-03-26 02:30:00,3.8586,3.86397,3.84809,3.86006,76630000.0
2007-03-26 02:45:00,3.86132,3.86701,3.84418,3.85956,89790000.0
2007-03-26 03:00:00,3.85654,3.86303,3.84343,3.86129,97640000.0
2007-03-26 03:15:00,3.86144,3.86233,3.84608,3.8521,75470000.0
2007-03-26 03:30:00,3.85946,3.86462,3.84212,3.86133,51120000.0
2007-03-26 03:45:00,3.8623,3.86605,3.84707,3.86274,71110000.0
2007-03-26 04:00:00,3.85392,3.86397,3.85038,3.86191,53380000.0
2007-03-26 04:15:00,3.86195,3.86416,3.84993,3.86174,68210000.0
2007-03-26 04:30:00,3.86121,3.86495,3.84022,3.86447,51910000.0
2007-03-26 04:45:00,3.85232,3.86439,3.84406,3.85616,89040000.0
2007-03-26 05:00:00,3.85785,3.8623,3.84012,3.86128,63040000.0
2007-03-26 05:15:00,3.86237,3.86375,3.85114,3.8614,80740000.0
2007-03-26 05:30:00,3.86146,3.86805,3.84736,3.86303,52610000.0
2007-03-26 05:45:00,3.86216,3.86606,3.84893,3.85403,106380000.0
2007-03-26 06:00:00,3.85702,3.8635,3.84888,3.85981,92480000.0
2007-03-26 06:15:00,3.86196,3.86424,3.84749,3.85662,73660000.0
2007-03-26 06:30:00,3.86049,3.86255,3.84566,3.85029,57910000.0
2007-03-26 06:45:00,3.85103,3.86784,3.84085,3.86137,54650000.0
2007-03-26 07:00:00,3.85692,3.86521,3.84787,3.8612,86750000.0
2007-03-26 07:15:00,3.85583,3.8663,3.84834,3.85737,72160000.0
2007-03-26 07:30:00,3.86141,3.86661,3.85023,3.85634,61710000.0
2007-03-26 07:45:00,3.8632,3.86951,3.84729,3.86515,65890000.0
2007-03-26 08:00:00,3.85815,3.86723,3.85057,3.85537,81200000.0
2007-03-26 08:15:00,3.8626,3.86548,3.84944,3.86209,70610000.0
2007-03-26 08:30:00,3.86234,3.86608,3.84941,3.86441,76730000.0
2007-03-26 08:45:00,3.85933,3.86888,3.85151,3.86407,72160000.0
2007-03-26 09:00:00,3.85466,3.8686,3.84983,3.86732,91720000.0
2007-03-26 09:15:00,3.86738,3.86825,3.85092,3.86535,87260000.0
2007-03-26 09:30:00,3.86265,3.86707,3.84895,3.86257,78180000.0
2007-03-26 09:45:00,3.86135,3.86889,3.84842,3.86416,92130000.0
2007-03-26 10:00:00,3.86464,3.8682,3.85173,3.85975,72220000.0
2007-03-26 10:15:00,3.86098,3.87152,3.84801,3.86486,113630000.0
2007-03-26 10:30:00,3.84785,3.86964,3.84785,3.8679,81240000.0
2007-03-26 10:45:00,3.86773,3.87024,3.84908,3.86608,93240000.0
2007-03-26 11:00:00,3.86641,3.8701,3.84624,3.8623,88710000.0
2007-03-26 11:15:00,3.86623,3.8695,3.84857,3.8648,98480000.0
2007-03-26 11:30:00,3.86455,3.86866,3.85071,3.86295,87260000.0
2007-03-26 11:45:00,3.86488,3.86908,3.85067,3.86602,87550000.0
2007-03-26 12:00:00,3.86616,3.86768,3.85362,3.86224,92040000.0
2007-03-26 12:15:00,3.86645,3.86834,3.84389,3.86481,91620000.0
2007-03-26 12:30:00,3.85751,3.86865,3.85134,3.85767,89410000.0
2007-03-26 12:45:00,3.85616,3.87087,3.84642,3.86543,90480000.0
2007-03-26 13:00:00,3.85539,3.86635,3.84594,3.86262,100330000.0
2007-03-26 13:15:00,3.86345,3.86683,3.84797,3.86203,84170000.0
2007-03-26 13:30:00,3.86498,3.86802,3.85288,3.86376,92090000.0
2007-03-26 13:45:00,3.85149,3.86913,3.84564,3.86346,79290000.0
2007-03-26 14:00:00,3.86021,3.87097,3.85323,3.86158,92830000.0
2007-03-26 14:15:00,3.85942,3.86832,3.8455,3.85935,68040000.0
2007-03-26 14:30:00,3.86431,3.8677,3.85077,3.85988,81970000.0
2007-03-26 14:45:00,3.86331,3.86973,3.8448,3.86603,99920000.0
2007-03-26 15:00:00,3.86637,3.87083,3.8509,3.86454,87550000.0
2007-03-26 15:15:00,3.86719,3.86957,3.8523,3.86669,89090000.0
2007-03-26 15:30:00,3.8658,3.86974,3.846,3.85549,81950000.0
2007-03-26 15:45:00,3.86287,3.8687,3.84935,3.86222,81940000.0
2007-03-26 16:00:00,3.86641,3.87167,3.85071,3.86292,83840000.0
2007-03-26 16:15:00,3.86133,3.8742,3.85445,3.87094,81960000.0
2007-03-26 16:30:00,3.87015,3.87353,3.85823,3.86542,83780000.0
2007-03-26 16:45:00,3.86972,3.87365,3.84783,3.86762,95830000.0
2007-03-26 17:00:00,3.86901,3.87186,3.85069,3.86775,81880000.0
2007-03-26 17:15:00,3.86555,3.87004,3.85583,3.86875,96140000.0
2007-03-26 17:30:00,3.86717,3.87246,3.8516,3.86719,95770000.0
2007-03-26 17:45:00,3.86349,3.87107,3.85252,3.86852,108900000.0
2007-03-26 18:00:00,3.86724,3.87499,3.84612,3.86796,66130000.0
2007-03-26 18:15:00,3.868,3.87175,3.85043,3.86841,68380000.0
2007-03-26 18:30:00,3.8655,3.87123,3.84828,3.86464,56040000.0
2007-03-26 18:45:00,3.86764,3.8709,3.85089,3.85928,77100000.0
2007-03-26 19:00:00,3.86015,3.87081,3.84444,3.86406,74740000.0
2007-03-26 19:15:00,3.86535,3.86909,3.84766,3.8632,63480000.0
2007-03-26 19:30:00,3.8658,3.86833,3.85208,3.86435,64690000.0
2007-03-26 19:45:00,3.85772,3.86753,3.85102,3.85189,56370000.0
2007-03-26 20:00:00,3.85728,3.86727,3.85101,3.86247,74870000.0
2007-03-26 20:15:00,3.86241,3.86815,3.84565,3.86343,55660000.0
2007-03-26 20:30:00,3.85538,3.86775,3.85257,3.86501,88530000.0
2007-03-26 20:45:00,3.85988,3.87011,3.84842,3.86631,74730000.0
2007-03-26 21:00:00,3.86334,3.86929,3.84973,3.86635,43560000.0
2007-03-26 21:15:00,3.86634,3.86814,3.84493,3.86576,36110000.0
2007-03-26 21:30:00,3.86693,3.86753,3.85377,3.86429,69520000.0
2007-03-26 21:45:00,3.85828,3.8688,3.85194,3.86371,89420000.0
2007-03-26 22:00:00,3.8647,3.86538,3.84471,3.85595,50760000.0
2007-03-26 22:15:00,3.85822,3.86586,3.85088,3.86338,34940000.0
2007-03-26 22:30:00,3.86607,3.86753,3.84342,3.85884,68730000.0
2007-03-26 22:45:00,3.8644,3.86579,3.85231,3.86005,50700000.0
2007-03-26 23:00:00,3.863,3.87099,3.85144,3.85659,63100000.0
2007-03-26 23:15:00,3.86106,3.86824,3.85288,3.86462,76270000.0
2007-03-26 23:30:00,3.86723,3.86723,3.84902,3.84902,67960000.0
2007-03-26 23:45:00,3.86127,3.86964,3.8501,3.86361,62390000.0
2007-03-27 00:00:00,3.85985,3.86717,3.8457,3.86109,48940000.0
2007-03-27 00:15:00,3.85954,3.86986,3.84412,3.85109,42950000.0
2007-03-27 00:30:00,3.86401,3.86685,3.84887,3.864,54160000.0
2007-03-27 00:45:00,3.86024,3.86668,3.85566,3.86465,68460000.0
2007-03-27 01:00:00,3.86082,3.86954,3.85576,3.85963,53480000.0
2007-03-27 01:15:00,3.86536,3.86811,3.85444,3.85509,68420000.0
2007-03-27 01:30:00,3.86287,3.86883,3.85504,3.86015,69900000.0
2007-03-27 01:45:00,3.8598,3.86915,3.85244,3.86451,70720000.0
2007-03-27 02:00:00,3.86538,3.86716,3.85039,3.86493,52990000.0
2007-03-27 02:15:00,3.86526,3.86886,3.8478,3.86287,72900000.0
2007-03-27 02:30:00,3.86437,3.86646,3.85008,3.85932,55270000.0
2007-03-27 02:45:00,3.86497,3.86595,3.84639,3.86349,91260000.0
2007-03-27 03:00:00,3.8604,3.86773,3.8518,3.85332,64990000.0
2007-03-27 03:15:00,3.85993,3.86682,3.85318,3.8644,52990000.0
2007-03-27 03:30:00,3.85145,3.86667,3.85145,3.86375,69180000.0
2007-03-27 03:45:00,3.86487,3.86566,3.85336,3.86401,57510000.0
2007-03-27 04:00:00,3.85966,3.868,3.85452,3.86481,60920000.0
2007-03-27 04:15:00,3.86374,3.86531,3.84322,3.85974,27540000.0
2007-03-27 04:30:00,3.8642,3.8657,3.84678,3.85357,45580000.0
2007-03-27 04:45:00,3.8594,3.86875,3.85005,3.85956,75150000.0
2007-03-27 05:00:00,3.86372,3.86538,3.84616,3.85177,17270000.0
2007-03-27 05:15:00,3.84908,3.86813,3.84422,3.8512,41260000.0
2007-03-27 05:30:00,3.8564,3.87133,3.84723,3.86477,32760000.0
2007-03-27 05:45:00,3.86203,3.86521,3.84778,3.85806,58660000.0
2007-03-27 06:00:00,3.85958,3.86986,3.84512,3.85644,78140000.0
2007-03-27 06:15:00,3.86031,3.86883,3.85353,3.85994,66520000.0
2007-03-27 06:30:00,3.86396,3.86575,3.85039,3.85692,75940000.0
2007-03-27 06:45:00,3.85553,3.86769,3.85535,3.85999,62440000.0
2007-03-27 07:00:00,3.85972,3.86792,3.84612,3.86132,57470000.0
2007-03-27 07:15:00,3.85808,3.86867,3.84661,3.86087,62060000.0
2007-03-27 07:30:00,3.86375,3.87066,3.84803,3.85939,56800000.0
2007-03-27 07:45:00,3.86267,3.86949,3.84999,3.86498,71510000.0
2007-03-27 08:00:00,3.85601,3.8689,3.85287,3.86639,64400000.0
2007-03-27 08:15:00,3.86402,3.86808,3.85216,3.86457,55250000.0
2007-03-27 08:30:00,3.85956,3.87317,3.8531,3.86327,106090000.0
2007-03-27 08:45:00,3.86562,3.87017,3.84612,3.87017,77090000.0
2007-03-27 09:00:00,3.86403,3.87429,3.84885,3.87141,71790000.0
2007-03-27 09:15:00,3.86911,3.87313,3.85369,3.87313,61310000.0
2007-03-27 09:30:00,3.87149,3.87398,3.84818,3.86713,66900000.0
2007-03-27 09:45:00,3.86482,3.87252,3.85118,3.87153,62760000.0
2007-03-27 10:00:00,3.86907,3.87557,3.85322,3.86434,89520000.0
2007-03-27 10:15:00,3.86624,3.87327,3.85078,3.86825,89820000.0
2007-03-27 10:30:00,3.86381,3.87177,3.84412,3.85486,20680000.0
2007-03-27 10:45:00,3.85838,3.87186,3.85347,3.86767,43230000.0
2007-03-27 11:00:00,3.86859,3.8723,3.84742,3.86804,60860000.0
2007-03-27 11:15:00,3.86953,3.87058,3.84412,3.86972,62070000.0
2007-03-27 11:30:00,3.86597,3.87106,3.84612,3.86665,62750000.0
2007-03-27 11:45:00,3.86901,3.87277,3.84808,3.86894,62750000.0
2007-03-27 12:00:00,3.86816,3.87041,3.84312,3.84877,81530000.0
2007-03-27 12:15:00,3.86711,3.86998,3.85108,3.85668,77750000.0
2007-03-27 12:30:00,3.86012,3.87101,3.84851,3.84851,81530000.0
2007-03-27 12:45:00,3.85942,3.87145,3.84693,3.85448,52620000.0
2007-03-27 13:00:00,3.85784,3.87235,3.85546,3.86678,66530000.0
2007-03-27 13:15:00,3.85497,3.87133,3.84842,3.86564,49930000.0
2007-03-27 13:30:00,3.85309,3.87516,3.84913,3.86667,45870000.0
2007-03-27 13:45:00,3.86419,3.87193,3.84878,3.86726,78910000.0
2007-03-27 14:00:00,3.85174,3.86992,3.84829,3.86502,54890000.0
2007-03-27 14:15:00,3.84822,3.868,3.84412,3.8653,60210000.0
2007-03-27 14:30:00,3.86566,3.87302,3.8563,3.86091,57890000.0
2007-03-27 14:45:00,3.86601,3.87041,3.8575,3.86587,30460000.0
2007-03-27 15:00:00,3.86679,3.86963,3.8497,3.86398,46240000.0
2007-03-27 15:15:00,3.86595,3.86832,3.85579,3.86666,51140000.0
2007-03-27 15:30:00,3.86692,3.87203,3.85752,3.86439,68820000.0
2007-03-27 15:45:00,3.86523,3.86986,3.85515,3.86262,51880000.0
2007-03-27 16:00:00,3.86802,3.87093,3.85872,3.86233,64260000.0
2007-03-27 16:15:00,3.86162,3.87389,3.85708,3.867,62360000.0
2007-03-27 16:30:00,3.86534,3.86871,3.85489,3.86583,56330000.0
2007-03-27 16:45:00,3.86682,3.87054,3.85559,3.86638,82700000.0
2007-03-27 17:00:00,3.86866,3.87141,3.85546,3.86603,64600000.0
2007-03-27 17:15:00,3.86674,3.87168,3.85996,3.86582,15030000.0
2007-03-27 17:30:00,3.86574,3.87022,3.85765,3.86242,60120000.0
2007-03-27 17:45:00,3.86398,3.87292,3.85912,3.86891,71730000.0
2007-03-27 18:00:00,3.86819,3.86924,3.85806,3.86856,31540000.0
2007-03-27 18:15:00,3.86874,3.86874,3.85671,3.86085,30810000.0
2007-03-27 18:30:00,3.86518,3.86528,3.85469,3.85881,19150000.0
2007-03-27 18:45:00,3.86477,3.86477,3.85532,3.86466,8270000.0
2007-03-27 19:00:00,3.85505,3.8682,3.85399,3.86097,30080000.0
2007-03-27 19:15:00,3.86297,3.864,3.85874,3.86015,11640000.0
2007-03-27 19:30:00,3.86258,3.86387,3.85162,3.85941,7900000.0
2007-03-27 19:45:00,3.8616,3.86421,3.85887,3.85887,2640000.0
2007-03-27 20:00:00,3.86137,3.86382,3.85385,3.86382,4880000.0
2007-03-27 20:15:00,3.85125,3.86311,3.85125,3.86311,6770000.0
2007-03-27 20:30:00,3.86095,3.86151,3.85778,3.86027,4880000.0
2007-03-27 20:45:00,3.86204,3.86704,3.85384,3.86131,14250000.0
2007-03-27 21:00:00,3.86214,3.86643,3.85708,3.86009,17630000.0
2007-03-27 21:15:00,3.86173,3.8637,3.8596,3.86132,4880000.0
2007-03-27 21:30:00,3.86159,3.86539,3.85265,3.85618,14260000.0
2007-03-27 21:45:00,3.861,3.86401,3.85931,3.86399,4890000.0
2007-03-27 22:00:00,3.85952,3.86237,3.85763,3.85942,6010000.0
2007-03-27 22:15:00,3.8628,3.86565,3.86059,3.86528,9760000.0
2007-03-27 22:30:00,3.86714,3.87079,3.85944,3.86051,9000000.0
2007-03-27 22:45:00,3.86233,3.86837,3.85351,3.86125,42460000.0
2007-03-27 23:00:00,3.8639,3.86891,3.85433,3.86162,90610000.0
2007-03-27 23:15:00,3.86376,3.87105,3.85368,3.86309,99560000.0
2007-03-27 23:30:00,3.86505,3.86713,3.85464,3.86526,71410000.0
2007-03-27 23:45:00,3.86242,3.86524,3.8508,3.86073,99930000.0
2007-03-28 00:00:00,3.85878,3.86535,3.85108,3.85984,44400000.0
2007-03-28 00:15:00,3.86197,3.86895,3.85176,3.86246,50100000.0
2007-03-28 00:30:00,3.85963,3.86921,3.85162,3.86284,64310000.0
2007-03-28 00:45:00,3.85845,3.86599,3.85335,3.86416,66160000.0
2007-03-28 01:00:00,3.85898,3.87136,3.85361,3.86365,65370000.0
2007-03-28 01:15:00,3.86509,3.86701,3.85326,3.85626,66170000.0
2007-03-28 01:30:00,3.86246,3.86726,3.85389,3.86325,60090000.0
2007-03-28 01:45:00,3.85993,3.87043,3.85534,3.86573,77820000.0
2007-03-28 02:00:00,3.86367,3.86595,3.85395,3.86463,61230000.0
2007-03-28 02:15:00,3.86457,3.86892,3.8534,3.85826,76990000.0
2007-03-28 02:30:00,3.86431,3.86491,3.85532,3.85922,52210000.0
2007-03-28 02:45:00,3.86346,3.86536,3.85008,3.86449,67190000.0
2007-03-28 03:00:00,3.85964,3.86656,3.85231,3.86449,94320000.0
2007-03-28 03:15:00,3.86369,3.86548,3.85238,3.8635,88250000.0
2007-03-28 03:30:00,3.8628,3.86715,3.85268,3.86381,60240000.0
2007-03-28 03:45:00,3.86414,3.86575,3.85259,3.85884,68060000.0
2007-03-28 04:00:00,3.85543,3.86776,3.85285,3.85397,48480000.0
2007-03-28 04:15:00,3.86413,3.86693,3.85289,3.8642,46750000.0
2007-03-28 04:30:00,3.86384,3.86744,3.85428,3.8639,59460000.0
2007-03-28 04:45:00,3.86463,3.86746,3.85277,3.86298,22940000.0
2007-03-28 05:00:00,3.86512,3.86711,3.85162,3.85736,75090000.0
2007-03-28 05:15:00,3.86514,3.86594,3.85173,3.8647,65720000.0
2007-03-28 05:30:00,3.85958,3.86493,3.85413,3.86093,24410000.0
2007-03-28 05:45:00,3.85844,3.86617,3.85197,3.8596,61720000.0
2007-03-28 06:00:00,3.85906,3.86769,3.85485,3.86063,51870000.0
2007-03-28 06:15:00,3.86372,3.87024,3.85278,3.85696,57160000.0
2007-03-28 06:30:00,3.86329,3.86632,3.85071,3.85866,106760000.0
2007-03-28 06:45:00,3.86475,3.86733,3.85287,3.86383,55310000.0
2007-03-28 07:00:00,3.85975,3.87017,3.85379,3.85435,81870000.0
2007-03-28 07:15:00,3.86172,3.86804,3.85494,3.85989,68780000.0
2007-03-28 07:30:00,3.86321,3.86555,3.854,3.85947,77100000.0
2007-03-28 07:45:00,3.86492,3.8709,3.85512,3.86813,70700000.0
2007-03-28 08:00:00,3.86745,3.87523,3.85528,3.87355,90650000.0
2007-03-28 08:15:00,3.87066,3.87815,3.86056,3.87385,69240000.0
2007-03-28 08:30:00,3.8656,3.87281,3.85833,3.87246,51890000.0
2007-03-28 08:45:00,3.8683,3.87565,3.86176,3.87203,51080000.0
2007-03-28 09:00:00,3.86657,3.87559,3.86135,3.87421,51500000.0
2007-03-28 09:15:00,3.87506,3.87866,3.86556,3.87761,83450000.0
2007-03-28 09:30:00,3.87555,3.88321,3.86821,3.87826,69560000.0
2007-03-28 09:45:00,3.87449,3.88131,3.86755,3.87863,72910000.0
2007-03-28 10:00:00,3.87817,3.885,3.86957,3.87565,94030000.0
2007-03-28 10:15:00,3.87827,3.88507,3.86991,3.88073,111340000.0
2007-03-28 10:30:00,3.88211,3.88642,3.87025,3.88403,71740000.0
2007-03-28 10:45:00,3.88076,3.88563,3.87028,3.88499,94330000.0
2007-03-28 11:00:00,3.88305,3.88699,3.87421,3.88053,89020000.0
2007-03-28 11:15:00,3.88196,3.89031,3.87118,3.88487,81930000.0
2007-03-28 11:30:00,3.88321,3.88541,3.87015,3.87931,88330000.0
2007-03-28 11:45:00,3.88268,3.88609,3.86877,3.87673,72130000.0
2007-03-28 12:00:00,3.88056,3.88322,3.86893,3.87948,83080000.0
2007-03-28 12:15:00,3.88154,3.88346,3.86892,3.87917,84560000.0
2007-03-28 12:30:00,3.86848,3.88321,3.86687,3.87406,89810000.0
2007-03-28 12:45:00,3.87056,3.87954,3.86413,3.87648,87530000.0
2007-03-28 13:00:00,3.86652,3.87999,3.86447,3.87482,63480000.0
2007-03-28 13:15:00,3.87829,3.88139,3.86841,3.8767,52950000.0
2007-03-28 13:30:00,3.87722,3.88307,3.8621,3.87333,92430000.0
2007-03-28 13:45:00,3.87435,3.88015,3.85691,3.87592,83790000.0
2007-03-28 14:00:00,3.87651,3.88493,3.86404,3.87258,75520000.0
2007-03-28 14:15:00,3.87675,3.88385,3.86721,3.87666,77100000.0
2007-03-28 14:30:00,3.88159,3.88434,3.86682,3.87849,60540000.0
2007-03-28 14:45:00,3.88226,3.88443,3.87023,3.88194,72550000.0
2007-03-28 15:00:00,3.87748,3.88394,3.86497,3.87815,60120000.0
2007-03-28 15:15:00,3.87492,3.88294,3.86165,3.87879,86090000.0
2007-03-28 15:30:00,3.87998,3.88294,3.85812,3.86582,65460000.0
2007-03-28 15:45:00,3.87302,3.88176,3.85712,3.87661,51450000.0
2007-03-28 16:00:00,3.87919,3.88267,3.86656,3.87818,60860000.0
2007-03-28 16:15:00,3.8724,3.88433,3.86403,3.87753,84570000.0
2007-03-28 16:30:00,3.87804,3.88333,3.86639,3.87778,72910000.0
2007-03-28 16:45:00,3.88378,3.8901,3.87278,3.88416,93600000.0
2007-03-28 17:00:00,3.88479,3.88499,3.86833,3.88054,58570000.0
2007-03-28 17:15:00,3.88048,3.88504,3.86557,3.88147,79940000.0
2007-03-28 17:30:00,3.8789,3.8828,3.86107,3.88011,56730000.0
2007-03-28 17:45:00,3.86852,3.88346,3.85893,3.87591,33470000.0
2007-03-28 18:00:00,3.88058,3.88085,3.86151,3.86995,76280000.0
2007-03-28 18:15:00,3.88145,3.8828,3.86926,3.88166,75180000.0
2007-03-28 18:30:00,3.88097,3.88447,3.85684,3.87494,67640000.0
2007-03-28 18:45:00,3.86576,3.88202,3.85734,3.87673,89810000.0
2007-03-28 19:00:00,3.86921,3.88426,3.86076,3.87448,81960000.0
2007-03-28 19:15:00,3.87768,3.88294,3.86584,3.87525,71710000.0
2007-03-28 19:30:00,3.86444,3.88244,3.8614,3.87385,71070000.0
2007-03-28 19:45:00,3.8725,3.87864,3.86296,3.87172,68030000.0
2007-03-28 20:00:00,3.86971,3.87977,3.86318,3.87236,84640000.0
2007-03-28 20:15:00,3.87602,3.88335,3.85916,3.87597,78590000.0
2007-03-28 20:30:00,3.86713,3.88233,3.86007,3.87666,95770000.0
2007-03-28 20:45:00,3.87876,3.88073,3.86295,3.87395,78470000.0
2007-03-28 21:00:00,3.87307,3.87992,3.86071,3.87613,84210000.0
2007-03-28 21:15:00,3.87861,3.88223,3.86439,3.8675,68050000.0
2007-03-28 21:30:00,3.87556,3.87721,3.86485,3.86711,83840000.0
2007-03-28 21:45:00,3.86763,3.8782,3.86189,3.87541,86070000.0
2007-03-28 22:00:00,3.86755,3.88215,3.86423,3.87601,72150000.0
2007-03-28 22:15:00,3.87539,3.87713,3.85693,3.85693,53370000.0
2007-03-28 22:30:00,3.87803,3.87935,3.8642,3.87078,62380000.0
2007-03-28 22:45:00,3.8758,3.87839,3.86365,3.87276,56390000.0
2007-03-28 23:00:00,3.87576,3.87746,3.86765,3.87094,54060000.0
2007-03-28 23:15:00,3.87692,3.87832,3.86495,3.87403,63870000.0
2007-03-28 23:30:00,3.87573,3.87895,3.86381,3.86762,53360000.0
2007-03-28 23:45:00,3.86676,3.88082,3.86608,3.87603,64610000.0
2007-03-29 00:00:00,3.87811,3.88016,3.86682,3.87236,50040000.0
2007-03-29 00:15:00,3.86728,3.8781,3.86633,3.87289,55670000.0
2007-03-29 00:30:00,3.87214,3.88096,3.85812,3.87556,39090000.0
2007-03-29 00:45:00,3.87204,3.87871,3.86802,3.87676,52260000.0
2007-03-29 01:00:00,3.87194,3.87878,3.86283,3.87522,73320000.0
2007-03-29 01:15:00,3.87697,3.87855,3.85812,3.87194,45120000.0
2007-03-29 01:30:00,3.86662,3.88202,3.85947,3.87462,60040000.0
2007-03-29 01:45:00,3.87131,3.87968,3.85712,3.87188,78680000.0
2007-03-29 02:00:00,3.87421,3.88196,3.86213,3.87762,84520000.0
2007-03-29 02:15:00,3.87664,3.8813,3.8592,3.87137,84510000.0
2007-03-29 02:30:00,3.87591,3.87949,3.86781,3.8755,69540000.0
2007-03-29 02:45:00,3.87747,3.88316,3.86069,3.87671,82250000.0
2007-03-29 03:00:00,3.87258,3.87899,3.86112,3.87146,79270000.0
2007-03-29 03:15:00,3.87267,3.87823,3.86488,3.87664,81600000.0
2007-03-29 03:30:00,3.87419,3.88235,3.85884,3.87557,63570000.0
2007-03-29 03:45:00,3.87736,3.87993,3.86063,3.87711,56400000.0
2007-03-29 04:00:00,3.8675,3.88217,3.85774,3.87604,66960000.0
2007-03-29 04:15:00,3.87158,3.88226,3.86184,3.87234,47470000.0
2007-03-29 04:30:00,3.87599,3.87828,3.85412,3.87602,66300000.0
2007-03-29 04:45:00,3.86698,3.87829,3.85722,3.86116,55200000.0
2007-03-29 05:00:00,3.8706,3.8817,3.8591,3.86118,74710000.0
2007-03-29 05:15:00,3.87734,3.87916,3.86138,3.87541,67200000.0
2007-03-29 05:30:00,3.86772,3.88046,3.86476,3.87277,67660000.0
2007-03-29 05:45:00,3.87611,3.87828,3.86506,3.87156,77940000.0
2007-03-29 06:00:00,3.87046,3.8809,3.86502,3.87079,81840000.0
2007-03-29 06:15:00,3.87102,3.87902,3.86457,3.87256,72900000.0
2007-03-29 06:30:00,3.87151,3.87829,3.85812,3.87449,69130000.0
2007-03-29 06:45:00,3.8752,3.88027,3.85994,3.8753,74800000.0
2007-03-29 07:00:00,3.87078,3.87803,3.85759,3.87625,73630000.0
2007-03-29 07:15:00,3.87312,3.87905,3.86322,3.87127,71740000.0
2007-03-29 07:30:00,3.87491,3.87892,3.86559,3.87228,84560000.0
2007-03-29 07:45:00,3.87602,3.88025,3.86591,3.87631,63920000.0
2007-03-29 08:00:00,3.87519,3.88276,3.86311,3.87829,96600000.0
2007-03-29 08:15:00,3.87693,3.87896,3.85822,3.87225,71790000.0
2007-03-29 08:30:00,3.87073,3.8794,3.85855,3.87642,78940000.0
2007-03-29 08:45:00,3.86912,3.87704,3.86119,3.87704,83430000.0
2007-03-29 09:00:00,3.86832,3.87536,3.86007,3.87375,66580000.0
2007-03-29 09:15:00,3.87389,3.8769,3.84912,3.87232,76720000.0
2007-03-29 09:30:00,3.87275,3.87577,3.85544,3.86019,52240000.0
2007-03-29 09:45:00,3.874,3.87811,3.85212,3.86186,63900000.0
2007-03-29 10:00:00,3.87507,3.87688,3.85212,3.85644,56790000.0
2007-03-29 10:15:00,3.87099,3.87795,3.86422,3.87496,50760000.0
2007-03-29 10:30:00,3.86309,3.87679,3.85613,3.87642,24800000.0
2007-03-29 10:45:00,3.86374,3.87721,3.85883,3.87564,68790000.0
2007-03-29 11:00:00,3.86451,3.87761,3.86119,3.87212,61970000.0
2007-03-29 11:15:00,3.86252,3.87878,3.85312,3.877,84610000.0
2007-03-29 11:30:00,3.87171,3.88328,3.85428,3.88167,84880000.0
2007-03-29 11:45:00,3.88066,3.88444,3.86467,3.87455,75860000.0
2007-03-29 12:00:00,3.88065,3.88308,3.85412,3.87661,76620000.0
2007-03-29 12:15:00,3.88131,3.88409,3.86279,3.87485,76280000.0
2007-03-29 12:30:00,3.86807,3.88043,3.86686,3.87839,65370000.0
2007-03-29 12:45:00,3.86923,3.88094,3.86456,3.87754,80380000.0
2007-03-29 13:00:00,3.87016,3.88026,3.85312,3.8747,74470000.0
2007-03-29 13:15:00,3.87469,3.88205,3.86249,3.87874,66870000.0
2007-03-29 13:30:00,3.87813,3.88059,3.85286,3.86269,92810000.0
2007-03-29 13:45:00,3.8619,3.86748,3.84928,3.86102,82370000.0
2007-03-29 14:00:00,3.86247,3.86936,3.84702,3.85821,80400000.0
2007-03-29 14:15:00,3.86302,3.8718,3.85448,3.86022,78240000.0
2007-03-29 14:30:00,3.86686,3.86686,3.84985,3.85933,68340000.0
2007-03-29 14:45:00,3.8605,3.8648,3.84971,3.86153,87890000.0
2007-03-29 15:00:00,3.86018,3.86436,3.84323,3.86149,57540000.0
2007-03-29 15:15:00,3.86317,3.86656,3.84939,3.86344,66900000.0
2007-03-29 15:30:00,3.86449,3.86756,3.84112,3.84982,80140000.0
2007-03-29 15:45:00,3.86057,3.86458,3.84444,3.84522,62040000.0
2007-03-29 16:00:00,3.86322,3.86762,3.84918,3.85829,78920000.0
2007-03-29 16:15:00,3.86396,3.86943,3.85129,3.85402,74430000.0
2007-03-29 16:30:00,3.86645,3.87163,3.84732,3.86264,63170000.0
2007-03-29 16:45:00,3.85679,3.87103,3.85231,3.86694,75870000.0
2007-03-29 17:00:00,3.86815,3.86944,3.84966,3.86889,62740000.0
2007-03-29 17:15:00,3.86313,3.867,3.84412,3.8603,64190000.0
2007-03-29 17:30:00,3.86412,3.86711,3.84608,3.85854,39800000.0
2007-03-29 17:45:00,3.857,3.86959,3.84797,3.85816,89330000.0
2007-03-29 18:00:00,3.86392,3.87187,3.84632,3.86684,34570000.0
2007-03-29 18:15:00,3.86941,3.86966,3.84745,3.85587,17290000.0
2007-03-29 18:30:00,3.85501,3.85652,3.84712,3.85509,11650000.0
2007-03-29 18:45:00,3.86385,3.86907,3.84612,3.85511,12430000.0
2007-03-29 19:00:00,3.85862,3.86812,3.84712,3.85277,12030000.0
2007-03-29 19:15:00,3.86592,3.86957,3.86294,3.86863,7880000.0
2007-03-29 19:30:00,3.86883,3.86883,3.86038,3.86603,13530000.0
2007-03-29 19:45:00,3.85038,3.86584,3.85013,3.85525,14690000.0
2007-03-29 20:00:00,3.85492,3.86794,3.84512,3.85411,44400000.0
2007-03-29 20:15:00,3.85409,3.86795,3.84812,3.85711,26340000.0
2007-03-29 20:30:00,3.86509,3.8679,3.84816,3.86547,31150000.0
2007-03-29 20:45:00,3.86322,3.86829,3.84322,3.84792,47710000.0
2007-03-29 21:00:00,3.86052,3.86298,3.85191,3.86041,14640000.0
2007-03-29 21:15:00,3.85656,3.86249,3.84513,3.85996,17250000.0
2007-03-29 21:30:00,3.84706,3.86356,3.84112,3.85009,24430000.0
2007-03-29 21:45:00,3.84909,3.84986,3.84513,3.84692,4510000.0
2007-03-29 22:00:00,3.8603,3.86203,3.85785,3.85959,4140000.0
2007-03-29 22:15:00,3.84312,3.84312,3.84312,3.84312,750000.0
2007-03-29 22:30:00,3.8623,3.8644,3.84512,3.8644,30040000.0
2007-03-29 22:45:00,3.86386,3.8646,3.85003,3.85975,29690000.0
2007-03-29 23:00:00,3.85815,3.86508,3.84981,3.85821,71800000.0
2007-03-29 23:15:00,3.8623,3.86517,3.84322,3.86054,50010000.0
2007-03-29 23:30:00,3.86183,3.86386,3.8523,3.85385,42100000.0
2007-03-29 23:45:00,3.85439,3.86772,3.84776,3.86416,82650000.0
2007-03-30 00:00:00,3.86286,3.8669,3.84022,3.85911,42550000.0
2007-03-30 00:15:00,3.86258,3.86531,3.8523,3.86056,34590000.0
2007-03-30 00:30:00,3.85732,3.86519,3.84412,3.85394,35810000.0
2007-03-30 00:45:00,3.85483,3.85483,3.85006,3.85329,1880000.0
2007-03-30 01:00:00,3.85841,3.86652,3.85305,3.85854,79360000.0
2007-03-30 01:15:00,3.86433,3.86564,3.85063,3.85624,51190000.0
2007-03-30 01:30:00,3.86074,3.86437,3.84412,3.85837,80410000.0
2007-03-30 01:45:00,3.85891,3.86632,3.8466,3.84829,92130000.0
2007-03-30 02:00:00,3.85871,3.86611,3.85128,3.86445,71700000.0
2007-03-30 02:15:00,3.86397,3.86566,3.85142,3.86097,82590000.0
2007-03-30 02:30:00,3.86331,3.86561,3.8519,3.86249,75480000.0
2007-03-30 02:45:00,3.86358,3.86654,3.85151,3.86233,82300000.0
2007-03-30 03:00:00,3.85817,3.86597,3.85106,3.86434,82990000.0
2007-03-30 03:15:00,3.85893,3.86477,3.85187,3.86223,77040000.0
2007-03-30 03:30:00,3.86047,3.86623,3.85073,3.86347,44020000.0
2007-03-30 03:45:00,3.86184,3.86664,3.85142,3.86218,68790000.0
2007-03-30 04:00:00,3.85372,3.86854,3.85183,3.86342,80770000.0
2007-03-30 04:15:00,3.86327,3.86865,3.85157,3.85849,67420000.0
2007-03-30 04:30:00,3.86292,3.86636,3.85128,3.86362,62490000.0
2007-03-30 04:45:00,3.85625,3.86809,3.84512,3.85771,69930000.0
2007-03-30 05:00:00,3.84822,3.86664,3.84822,3.85782,85230000.0
2007-03-30 05:15:00,3.86293,3.86574,3.8508,3.86325,76600000.0
2007-03-30 05:30:00,3.86284,3.86668,3.84685,3.864,54500000.0
2007-03-30 05:45:00,3.85996,3.86922,3.85222,3.85893,51890000.0
2007-03-30 06:00:00,3.85674,3.86846,3.84412,3.85889,56020000.0
2007-03-30 06:15:00,3.8571,3.86741,3.8533,3.8578,80850000.0
2007-03-30 06:30:00,3.85592,3.86713,3.8439,3.86304,71090000.0
2007-03-30 06:45:00,3.85842,3.86598,3.84615,3.86291,66940000.0
2007-03-30 07:00:00,3.85906,3.86536,3.84614,3.85879,43950000.0
2007-03-30 07:15:00,3.86388,3.8695,3.8539,3.8632,62410000.0
2007-03-30 07:30:00,3.86042,3.86483,3.84845,3.85632,81190000.0
2007-03-30 07:45:00,3.8612,3.86324,3.85173,3.86059,68500000.0
2007-03-30 08:00:00,3.85199,3.86341,3.84457,3.85724,85430000.0
2007-03-30 08:15:00,3.86015,3.86148,3.84251,3.85905,69920000.0
2007-03-30 08:30:00,3.85441,3.86679,3.83993,3.86261,50020000.0
2007-03-30 08:45:00,3.85882,3.86329,3.83812,3.84794,53380000.0
2007-03-30 09:00:00,3.8549,3.86113,3.84587,3.84957,85340000.0
2007-03-30 09:15:00,3.86262,3.86534,3.84241,3.85421,47000000.0
2007-03-30 09:30:00,3.84762,3.86612,3.84115,3.86054,58250000.0
2007-03-30 09:45:00,3.86345,3.86721,3.84994,3.8621,89080000.0
2007-03-30 10:00:00,3.84817,3.86342,3.84012,3.86203,67280000.0
2007-03-30 10:15:00,3.85364,3.86517,3.84048,3.86161,58730000.0
2007-03-30 10:30:00,3.84787,3.8698,3.84557,3.86671,57200000.0
2007-03-30 10:45:00,3.8638,3.87219,3.84178,3.8664,74860000.0
2007-03-30 11:00:00,3.86498,3.86876,3.85355,3.86464,89010000.0
2007-03-30 11:15:00,3.86625,3.86791,3.84818,3.86265,91380000.0
2007-03-30 11:30:00,3.85173,3.86679,3.84515,3.86081,92080000.0
2007-03-30 11:45:00,3.86315,3.86585,3.84827,3.86333,83380000.0
2007-03-30 12:00:00,3.86297,3.86397,3.84247,3.85786,83120000.0
2007-03-30 12:15:00,3.86302,3.86718,3.84383,3.8655,91620000.0
2007-03-30 12:30:00,3.85704,3.86817,3.83978,3.85794,82300000.0
2007-03-30 12:45:00,3.85669,3.86754,3.84579,3.86288,80750000.0
2007-03-30 13:00:00,3.85318,3.8671,3.84042,3.86099,62710000.0
2007-03-30 13:15:00,3.86062,3.86531,3.84518,3.85918,66860000.0
2007-03-30 13:30:00,3.86072,3.86729,3.84212,3.85167,47710000.0
2007-03-30 13:45:00,3.86466,3.86596,3.84044,3.84532,46200000.0
2007-03-30 14:00:00,3.86068,3.86642,3.84605,3.8574,60480000.0
2007-03-30 14:15:00,3.85812,3.86432,3.84093,3.85793,62070000.0
2007-03-30 14:30:00,3.86402,3.86402,3.84618,3.85262,76290000.0
2007-03-30 14:45:00,3.85586,3.86157,3.84018,3.84508,94370000.0
2007-03-30 15:00:00,3.85733,3.85983,3.83526,3.84232,72570000.0
2007-03-30 15:15:00,3.85503,3.86057,3.84059,3.85751,75990000.0
2007-03-30 15:30:00,3.85643,3.85986,3.84186,3.84553,66520000.0
2007-03-30 15:45:00,3.84255,3.8589,3.8382,3.85279,79660000.0
2007-03-30 16:00:00,3.85532,3.8589,3.83915,3.85256,74010000.0
2007-03-30 16:15:00,3.84803,3.8597,3.84123,3.8566,72880000.0
2007-03-30 16:30:00,3.85597,3.86001,3.84196,3.85326,54130000.0
2007-03-30 16:45:00,3.85776,3.86045,3.84063,3.85535,89800000.0
2007-03-30 17:00:00,3.85645,3.85965,3.84056,3.85449,69940000.0
2007-03-30 17:15:00,3.85379,3.86437,3.84212,3.86091,74700000.0
2007-03-30 17:30:00,3.85878,3.86472,3.83712,3.86467,71770000.0
2007-03-30 17:45:00,3.85896,3.87069,3.84512,3.86281,103320000.0
2007-03-30 18:00:00,3.86309,3.86572,3.84208,3.86441,59710000.0
2007-03-30 18:15:00,3.86529,3.86716,3.83912,3.86191,70270000.0
2007-03-30 18:30:00,3.86147,3.86345,3.84112,3.85158,37990000.0
2007-03-30 18:45:00,3.86266,3.86831,3.84613,3.84992,40630000.0
2007-03-30 19:00:00,3.85426,3.86536,3.84413,3.85824,16970000.0
2007-03-30 19:15:00,3.84852,3.86136,3.83893,3.86008,10500000.0
2007-03-30 19:30:00,3.8625,3.86295,3.8576,3.86091,6030000.0
2007-03-30 19:45:00,3.8625,3.86368,3.84312,3.84578,16150000.0
2007-03-30 20:00:00,3.8567,3.86256,3.84178,3.84609,20680000.0
2007-03-30 20:15:00,3.85735,3.86346,3.84012,3.85111,31260000.0
2007-03-30 20:30:00,3.83812,3.86278,3.83812,3.86238,24420000.0
2007-03-30 20:45:00,3.84577,3.86261,3.84012,3.86261,21400000.0
2007-03-30 21:00:00,3.84713,3.86188,3.84713,3.84832,12390000.0
2007-03-30 21:15:00,3.84957,3.86162,3.84408,3.84692,15010000.0
2007-03-30 21:30:00,3.8596,3.86081,3.84738,3.84768,4880000.0
2007-03-30 21:45:00,3.84909,3.86081,3.84513,3.84649,28560000.0
2007-03-30 22:00:00,3.84112,3.85118,3.84112,3.84792,16530000.0
2007-03-30 22:15:00,3.84809,3.86374,3.8441,3.86055,49260000.0
2007-03-30 22:30:00,3.86188,3.86327,3.84758,3.85483,68800000.0
2007-03-30 22:45:00,3.85795,3.86038,3.84433,3.85586,44720000.0
2007-04-01 23:00:00,3.85919,3.86247,3.83916,3.85513,54490000.0
2007-04-01 23:15:00,3.84577,3.86018,3.84069,3.85043,39410000.0
2007-04-01 23:30:00,3.85266,3.86228,3.83912,3.85601,77000000.0
2007-04-01 23:45:00,3.85787,3.8613,3.83936,3.8526,34990000.0
2007-04-02 00:00:00,3.85435,3.86238,3.84786,3.85634,59440000.0
2007-04-02 00:15:00,3.85875,3.86088,3.84796,3.86044,42450000.0
2007-04-02 00:30:00,3.85087,3.86173,3.84915,3.85853,60560000.0
2007-04-02 00:45:00,3.85573,3.86252,3.84012,3.85877,72580000.0
2007-04-02 01:00:00,3.85522,3.86217,3.84192,3.85242,93980000.0
2007-04-02 01:15:00,3.85998,3.86294,3.84698,3.85014,57960000.0
2007-04-02 01:30:00,3.85706,3.86,3.84181,3.85652,70610000.0
2007-04-02 01:45:00,3.8554,3.86498,3.84508,3.85517,87230000.0
2007-04-02 02:00:00,3.85053,3.8627,3.84806,3.86005,79590000.0
2007-04-02 02:15:00,3.85869,3.86139,3.84465,3.8536,96090000.0
2007-04-02 02:30:00,3.86094,3.86358,3.84688,3.85794,87820000.0
2007-04-02 02:45:00,3.85891,3.86317,3.83712,3.85896,89360000.0
2007-04-02 03:00:00,3.85391,3.86298,3.84513,3.85924,96970000.0
2007-04-02 03:15:00,3.85829,3.86054,3.83921,3.85732,69920000.0
2007-04-02 03:30:00,3.85425,3.86167,3.84521,3.85731,67720000.0
2007-04-02 03:45:00,3.85697,3.85808,3.84168,3.85545,76350000.0
2007-04-02 04:00:00,3.8488,3.85941,3.83839,3.85874,53400000.0
2007-04-02 04:15:00,3.85882,3.86149,3.8388,3.85062,67010000.0
2007-04-02 04:30:00,3.85635,3.8591,3.84174,3.85545,44460000.0
2007-04-02 04:45:00,3.84728,3.86046,3.8458,3.8536,65730000.0
2007-04-02 05:00:00,3.84086,3.8591,3.83916,3.84477,62340000.0
2007-04-02 05:15:00,3.84868,3.85904,3.84209,3.85667,47280000.0
2007-04-02 05:30:00,3.85683,3.85909,3.84612,3.8581,40260000.0
2007-04-02 05:45:00,3.85589,3.85909,3.84449,3.85099,63620000.0
2007-04-02 06:00:00,3.85206,3.85949,3.84018,3.85354,54480000.0
2007-04-02 06:15:00,3.85604,3.85965,3.84515,3.85185,63530000.0
2007-04-02 06:30:00,3.85632,3.86084,3.84563,3.85648,85700000.0
2007-04-02 06:45:00,3.85764,3.86012,3.84611,3.85669,50380000.0
2007-04-02 07:00:00,3.84983,3.86312,3.84365,3.85306,93890000.0
2007-04-02 07:15:00,3.8478,3.86062,3.84316,3.85363,53710000.0
2007-04-02 07:30:00,3.85534,3.85832,3.84361,3.85283,77420000.0
2007-04-02 07:45:00,3.84702,3.86041,3.83812,3.85664,61680000.0
2007-04-02 08:00:00,3.85418,3.86057,3.84442,3.85642,91420000.0
2007-04-02 08:15:00,3.85821,3.85996,3.84365,3.85599,72250000.0
2007-04-02 08:30:00,3.85599,3.85868,3.83953,3.85651,71540000.0
2007-04-02 08:45:00,3.85319,3.86444,3.83935,3.85961,73970000.0
2007-04-02 09:00:00,3.85367,3.86055,3.83416,3.85543,77860000.0
2007-04-02 09:15:00,3.85481,3.85981,3.83632,3.85591,87910000.0
2007-04-02 09:30:00,3.85391,3.8582,3.84071,3.8549,77800000.0
2007-04-02 09:45:00,3.85282,3.86007,3.84312,3.856,77780000.0
2007-04-02 10:00:00,3.85496,3.85968,3.83813,3.84067,60190000.0
2007-04-02 10:15:00,3.8527,3.85736,3.83692,3.85365,88750000.0
2007-04-02 10:30:00,3.8488,3.85893,3.83212,3.8571,52680000.0
2007-04-02 10:45:00,3.85661,3.86145,3.84125,3.8572,63610000.0
2007-04-02 11:00:00,3.85801,3.86401,3.84414,3.85318,83860000.0
2007-04-02 11:15:00,3.85821,3.86199,3.83293,3.85806,73340000.0
2007-04-02 11:30:00,3.85633,3.86034,3.84148,3.85437,60470000.0
2007-04-02 11:45:00,3.84362,3.86116,3.8382,3.85906,74030000.0
2007-04-02 12:00:00,3.85873,3.85873,3.83616,3.85191,53780000.0
2007-04-02 12:15:00,3.85152,3.857,3.83458,3.85537,87920000.0
2007-04-02 12:30:00,3.84689,3.85748,3.83578,3.84589,57820000.0
2007-04-02 12:45:00,3.83012,3.85444,3.82993,3.84768,74820000.0
2007-04-02 13:00:00,3.8378,3.85162,3.82908,3.84799,77090000.0
2007-04-02 13:15:00,3.84789,3.85471,3.83174,3.8492,70240000.0
2007-04-02 13:30:00,3.84302,3.85047,3.82745,3.84876,68760000.0
2007-04-02 13:45:00,3.83552,3.85415,3.82612,3.84444,85280000.0
2007-04-02 14:00:00,3.84713,3.85381,3.82955,3.84587,49970000.0
2007-04-02 14:15:00,3.85157,3.85228,3.82793,3.85213,53410000.0
2007-04-02 14:30:00,3.85184,3.85323,3.83213,3.84476,63490000.0
2007-04-02 14:45:00,3.85148,3.8544,3.83884,3.84824,55250000.0
2007-04-02 15:00:00,3.85004,3.85471,3.8389,3.85106,55230000.0
2007-04-02 15:15:00,3.85055,3.85228,3.83956,3.85045,47410000.0
2007-04-02 15:30:00,3.84294,3.85717,3.83637,3.83648,39140000.0
2007-04-02 15:45:00,3.84564,3.85094,3.83693,3.84373,56010000.0
2007-04-02 16:00:00,3.84863,3.85095,3.83827,3.84447,77340000.0
2007-04-02 16:15:00,3.8423,3.85213,3.83647,3.84992,72150000.0
2007-04-02 16:30:00,3.8496,3.85365,3.84137,3.84685,62740000.0
2007-04-02 16:45:00,3.8516,3.85629,3.83974,3.84924,56410000.0
2007-04-02 17:00:00,3.85079,3.85356,3.8394,3.8492,69840000.0
2007-04-02 17:15:00,3.846,3.85379,3.83994,3.85126,63060000.0
2007-04-02 17:30:00,3.8426,3.85133,3.84029,3.84644,29690000.0
2007-04-02 17:45:00,3.85,3.85308,3.83672,3.8485,39080000.0
2007-04-02 18:00:00,3.84878,3.85458,3.84178,3.84958,21050000.0
2007-04-02 18:15:00,3.85285,3.85438,3.84588,3.84859,7530000.0
2007-04-02 18:30:00,3.85167,3.85347,3.84271,3.84271,7160000.0
2007-04-02 18:45:00,3.85147,3.85729,3.83968,3.84847,55300000.0
2007-04-02 19:00:00,3.8433,3.85304,3.8432,3.84943,12770000.0
2007-04-02 19:15:00,3.85048,3.85341,3.83825,3.84869,14290000.0
2007-04-02 19:30:00,3.85123,3.85279,3.839,3.84981,14670000.0
2007-04-02 19:45:00,3.85077,3.85248,3.84783,3.84972,4510000.0
2007-04-02 20:00:00,3.85006,3.85337,3.84167,3.85166,12760000.0
2007-04-02 21:30:00,3.85211,3.85436,3.84429,3.84504,11650000.0
2007-04-02 21:45:00,3.85028,3.85239,3.84767,3.85239,5640000.0
2007-04-02 22:00:00,3.85036,3.85199,3.84738,3.84926,9020000.0
2007-04-02 22:30:00,3.85237,3.85238,3.84011,3.85238,13550000.0
2007-04-02 22:45:00,3.84204,3.85232,3.84041,3.84727,45910000.0
2007-04-02 23:00:00,3.85023,3.85373,3.84146,3.84774,59340000.0
2007-04-02 23:15:00,3.84917,3.85412,3.83855,3.84665,59740000.0
2007-04-02 23:30:00,3.84978,3.85219,3.83935,3.85094,44010000.0
2007-04-02 23:45:00,3.85134,3.85511,3.83834,3.85075,63890000.0
2007-04-03 00:00:00,3.84461,3.85475,3.84219,3.85058,63200000.0
2007-04-03 00:15:00,3.84909,3.85111,3.83888,3.83888,32330000.0
2007-04-03 00:30:00,3.85077,3.85118,3.83966,3.84881,64340000.0
2007-04-03 00:45:00,3.8463,3.85427,3.84076,3.85015,54520000.0
2007-04-03 01:00:00,3.84495,3.85335,3.83968,3.84592,54530000.0
2007-04-03 01:15:00,3.84444,3.85254,3.83765,3.8415,70680000.0
2007-04-03 01:30:00,3.84797,3.85227,3.83819,3.84645,72230000.0
2007-04-03 01:45:00,3.84435,3.85244,3.83667,3.8454,74410000.0
2007-04-03 02:00:00,3.84803,3.85499,3.84064,3.85066,75120000.0
2007-04-03 02:15:00,3.85078,3.85551,3.83974,3.84847,83380000.0
2007-04-03 02:30:00,3.85084,3.85245,3.83994,3.84901,63840000.0
2007-04-03 02:45:00,3.84964,3.85294,3.83919,3.84925,90160000.0
2007-04-03 03:00:00,3.84495,3.85212,3.83691,3.85079,70620000.0
2007-04-03 03:15:00,3.84638,3.85448,3.8368,3.8494,49580000.0
2007-04-03 03:30:00,3.84677,3.85578,3.83806,3.846,47440000.0
2007-04-03 03:45:00,3.85038,3.85121,3.83983,3.84668,28160000.0
2007-04-03 04:00:00,3.84003,3.85146,3.83977,3.85073,23270000.0
2007-04-03 04:15:00,3.83867,3.85043,3.83867,3.84901,18930000.0
2007-04-03 04:30:00,3.85063,3.85356,3.84177,3.8509,31230000.0
2007-04-03 04:45:00,3.84112,3.85482,3.84112,3.85189,16190000.0
2007-04-03 05:00:00,3.84768,3.85148,3.83802,3.84534,51840000.0
2007-04-03 05:15:00,3.85184,3.85562,3.83992,3.84964,60840000.0
2007-04-03 05:30:00,3.84994,3.85336,3.83889,3.85003,52680000.0
2007-04-03 05:45:00,3.8507,3.85549,3.8389,3.84524,52600000.0
2007-04-03 06:00:00,3.84604,3.85647,3.83892,3.84998,75130000.0
2007-04-03 06:15:00,3.84977,3.85324,3.83978,3.84579,54490000.0
2007-04-03 06:30:00,3.84982,3.85138,3.84055,3.84959,44380000.0
2007-04-03 06:45:00,3.84981,3.85142,3.84116,3.85013,39900000.0
2007-04-03 07:00:00,3.84588,3.85419,3.83857,3.84896,75870000.0
2007-04-03 07:15:00,3.84227,3.85337,3.84027,3.84736,40580000.0
2007-04-03 07:30:00,3.8515,3.85234,3.84006,3.8458,47050000.0
2007-04-03 07:45:00,3.84981,3.85353,3.83882,3.845,52720000.0
2007-04-03 08:00:00,3.85033,3.85434,3.83971,3.84978,115440000.0
2007-04-03 08:15:00,3.85126,3.85413,3.83746,3.84824,102680000.0
2007-04-03 08:30:00,3.8449,3.8532,3.83842,3.8515,77460000.0
2007-04-03 08:45:00,3.84439,3.85039,3.83588,3.84814,90890000.0
2007-04-03 09:00:00,3.84202,3.8516,3.8327,3.84137,82370000.0
2007-04-03 09:15:00,3.8446,3.84624,3.83378,3.8445,86870000.0
2007-04-03 09:30:00,3.84336,3.84745,3.83294,3.8415,72960000.0
2007-04-03 09:45:00,3.83573,3.84718,3.83305,3.84442,96250000.0
2007-04-03 10:00:00,3.84604,3.85075,3.83319,3.84166,83870000.0
2007-04-03 10:15:00,3.84185,3.85381,3.83356,3.84619,110210000.0
2007-04-03 10:30:00,3.8459,3.8524,3.83552,3.85043,71840000.0
2007-04-03 10:45:00,3.84881,3.85143,3.83473,3.84856,79730000.0
2007-04-03 11:00:00,3.83848,3.85318,3.83848,3.84811,70650000.0
2007-04-03 11:15:00,3.85182,3.85188,3.83848,3.84613,56050000.0
2007-04-03 11:30:00,3.85005,3.85375,3.83793,3.84666,52210000.0
2007-04-03 11:45:00,3.84772,3.85078,3.83735,3.84628,48450000.0
2007-04-03 12:00:00,3.85035,3.85035,3.83745,3.84441,48890000.0
2007-04-03 12:15:00,3.84927,3.85398,3.83778,3.84616,61230000.0
2007-04-03 12:30:00,3.84351,3.85012,3.83643,3.84159,48480000.0
2007-04-03 12:45:00,3.83849,3.85092,3.83816,3.84254,74750000.0
2007-04-03 13:00:00,3.8408,3.85147,3.83929,3.8481,34940000.0
2007-04-03 13:15:00,3.84487,3.8538,3.83683,3.8502,64590000.0
2007-04-03 13:30:00,3.85018,3.85309,3.841,3.84952,62400000.0
2007-04-03 13:45:00,3.84842,3.8539,3.8402,3.84781,36080000.0
2007-04-03 14:00:00,3.84659,3.853,3.83833,3.84557,38710000.0
2007-04-03 14:15:00,3.84454,3.85357,3.83961,3.85065,58280000.0
2007-04-03 14:30:00,3.84968,3.85055,3.83805,3.84272,74440000.0
2007-04-03 14:45:00,3.84645,3.8504,3.83397,3.84651,90960000.0
2007-04-03 15:00:00,3.84646,3.85042,3.83754,3.84729,34230000.0
2007-04-03 15:15:00,3.8453,3.84846,3.83536,3.84511,62810000.0
2007-04-03 15:30:00,3.84609,3.8499,3.83632,3.84059,70390000.0
2007-04-03 15:45:00,3.8417,3.84784,3.83001,3.83845,82260000.0
2007-04-03 16:00:00,3.84472,3.84807,3.83259,3.83847,83780000.0
2007-04-03 16:15:00,3.84489,3.84651,3.83168,3.84011,53350000.0
2007-04-03 16:30:00,3.84225,3.84741,3.83442,3.83963,66160000.0
2007-04-03 16:45:00,3.84423,3.84576,3.83261,3.84232,67240000.0
2007-04-03 17:00:00,3.84394,3.84709,3.83229,3.83844,55250000.0
2007-04-03 17:15:00,3.83949,3.84396,3.83195,3.84296,52930000.0
2007-04-03 17:30:00,3.8384,3.84697,3.82997,3.84068,33430000.0
2007-04-03 17:45:00,3.84103,3.84647,3.83267,3.83756,44350000.0
2007-04-03 18:00:00,3.83941,3.84294,3.82693,3.84114,16520000.0
2007-04-03 18:15:00,3.84099,3.84267,3.83245,3.83947,30040000.0
2007-04-03 18:30:00,3.84097,3.84287,3.83649,3.83992,7510000.0
2007-04-03 18:45:00,3.83923,3.84577,3.83113,3.83902,39100000.0
2007-04-03 19:00:00,3.83342,3.84535,3.83003,3.83989,36460000.0
2007-04-03 19:15:00,3.83802,3.84007,3.83126,3.83813,15020000.0
2007-04-03 19:45:00,3.8374,3.83922,3.83306,3.83556,8280000.0
2007-04-03 20:00:00,3.83822,3.83966,3.83065,3.83522,19550000.0
2007-04-03 21:45:00,3.83744,3.8411,3.82504,3.82646,27050000.0
2007-04-03 22:00:00,3.83445,3.84451,3.82708,3.836,66560000.0
2007-04-03 22:15:00,3.83586,3.83985,3.82655,3.83587,73670000.0
2007-04-03 22:30:00,3.83848,3.84079,3.82576,3.8316,67260000.0
2007-04-03 22:45:00,3.82534,3.84315,3.82534,3.83756,66130000.0
2007-04-03 23:00:00,3.84052,3.8459,3.83168,3.83558,101480000.0
2007-04-03 23:15:00,3.83987,3.8429,3.82576,3.83862,95110000.0
2007-04-03 23:30:00,3.83226,3.84035,3.82654,3.82933,63110000.0
2007-04-03 23:45:00,3.83758,3.84147,3.82668,3.83897,67650000.0
2007-04-04 00:00:00,3.83362,3.84032,3.82759,3.83399,62790000.0
2007-04-04 00:15:00,3.83374,3.83902,3.82932,3.82932,13170000.0
2007-04-04 00:30:00,3.83284,3.84067,3.82853,3.83773,56760000.0
2007-04-04 00:45:00,3.83388,3.84089,3.82851,3.83003,75240000.0
2007-04-04 01:00:00,3.83518,3.8436,3.82888,3.83329,63890000.0
2007-04-04 01:15:00,3.8379,3.8433,3.82847,3.83645,38870000.0
2007-04-04 01:30:00,3.83777,3.84291,3.82792,3.83693,81550000.0
2007-04-04 01:45:00,3.83713,3.84373,3.83227,3.83799,72520000.0
2007-04-04 02:00:00,3.83818,3.84401,3.8321,3.84083,78480000.0
2007-04-04 02:15:00,3.84086,3.84331,3.82945,3.83475,97280000.0
2007-04-04 02:30:00,3.84153,3.84343,3.83095,3.83942,83380000.0
2007-04-04 02:45:00,3.84007,3.84344,3.83221,3.84262,94220000.0
2007-04-04 03:00:00,3.83696,3.84581,3.8302,3.84252,78550000.0
2007-04-04 03:15:00,3.83649,3.84314,3.83229,3.84197,43580000.0
2007-04-04 03:30:00,3.83932,3.84333,3.8288,3.84075,51600000.0
2007-04-04 03:45:00,3.84061,3.84501,3.82952,3.8404,44760000.0
2007-04-04 04:00:00,3.82976,3.84204,3.82839,3.83618,85290000.0
2007-04-04 04:15:00,3.83405,3.8431,3.82918,3.83628,59540000.0
2007-04-04 04:30:00,3.83972,3.84143,3.83056,3.8408,39230000.0
2007-04-04 04:45:00,3.82927,3.84596,3.82927,3.83948,50740000.0
2007-04-04 05:00:00,3.83725,3.84134,3.82868,3.83381,74750000.0
2007-04-04 05:15:00,3.84116,3.84473,3.83102,3.83918,72840000.0
2007-04-04 05:30:00,3.84063,3.84474,3.8313,3.83893,52610000.0
2007-04-04 05:45:00,3.83614,3.84254,3.8292,3.83848,66220000.0
2007-04-04 06:00:00,3.83518,3.84385,3.82717,3.83601,93110000.0
2007-04-04 06:15:00,3.83967,3.84495,3.82989,3.83899,76250000.0
2007-04-04 06:30:00,3.84112,3.84583,3.83101,3.83906,69160000.0
2007-04-04 06:45:00,3.83989,3.84461,3.82903,3.83931,56480000.0
2007-04-04 07:00:00,3.8351,3.84563,3.82792,3.83603,106700000.0
2007-04-04 07:15:00,3.83349,3.84414,3.83022,3.83487,84510000.0
2007-04-04 07:30:00,3.83987,3.84251,3.82936,3.83528,61700000.0
2007-04-04 07:45:00,3.83894,3.84424,3.8288,3.84148,64410000.0
2007-04-04 08:00:00,3.83918,3.84208,3.82694,3.838,83560000.0
2007-04-04 08:15:00,3.83958,3.8416,3.82884,3.83994,75180000.0
2007-04-04 08:30:00,3.84137,3.84856,3.83223,3.84692,72980000.0
2007-04-04 08:45:00,3.84359,3.85092,3.83628,3.84854,68390000.0
2007-04-04 09:00:00,3.8429,3.84934,3.8329,3.84364,73330000.0
2007-04-04 09:15:00,3.84542,3.847,3.83189,3.84325,87240000.0
2007-04-04 09:30:00,3.84361,3.84599,3.83326,3.84107,42450000.0
2007-04-04 09:45:00,3.84253,3.85088,3.83324,3.84344,82000000.0
2007-04-04 10:00:00,3.84155,3.84596,3.83407,3.83935,38680000.0
2007-04-04 10:15:00,3.83797,3.8462,3.83134,3.84537,72570000.0
2007-04-04 10:30:00,3.84337,3.85025,3.83365,3.8462,65820000.0
2007-04-04 10:45:00,3.84207,3.84952,3.83354,3.84904,84280000.0
2007-04-04 11:00:00,3.84688,3.85003,3.83685,3.84428,56430000.0
2007-04-04 11:15:00,3.84649,3.85161,3.83609,3.84185,66540000.0
2007-04-04 11:30:00,3.84728,3.85086,3.83853,3.84502,37920000.0
2007-04-04 11:45:00,3.84895,3.85107,3.8388,3.84932,54100000.0
2007-04-04 12:00:00,3.84799,3.85056,3.83532,3.84579,81550000.0
2007-04-04 12:15:00,3.84799,3.85342,3.83955,3.84857,87130000.0
2007-04-04 12:30:00,3.83939,3.85444,3.83721,3.84161,94320000.0
2007-04-04 12:45:00,3.83936,3.85341,3.83732,3.8498,88680000.0
2007-04-04 13:00:00,3.84023,3.85106,3.83464,3.84614,96260000.0
2007-04-04 13:15:00,3.84604,3.84998,3.83663,3.84571,80440000.0
2007-04-04 13:30:00,3.84563,3.85155,3.83591,3.84566,82720000.0
2007-04-04 13:45:00,3.84473,3.85058,3.83503,3.84184,85680000.0
2007-04-04 14:00:00,3.84367,3.84976,3.83682,3.84048,94670000.0
2007-04-04 14:15:00,3.84336,3.85416,3.83685,3.84359,88350000.0
2007-04-04 14:30:00,3.84936,3.85291,3.83843,3.84543,85680000.0
2007-04-04 14:45:00,3.8465,3.8533,3.837,3.85135,97330000.0
2007-04-04 15:00:00,3.8499,3.85249,3.83739,3.84679,81560000.0
2007-04-04 15:15:00,3.84651,3.8481,3.83316,3.84663,99160000.0
2007-04-04 15:30:00,3.8463,3.84947,3.83173,3.83173,87180000.0
2007-04-04 15:45:00,3.84238,3.84729,3.83285,3.84123,80030000.0
2007-04-04 16:00:00,3.8458,3.85148,3.83563,3.84316,86830000.0
2007-04-04 16:15:00,3.84101,3.85293,3.83273,3.84765,82690000.0
2007-04-04 16:30:00,3.8468,3.85001,3.83631,3.84169,77760000.0
2007-04-04 16:45:00,3.84332,3.84857,3.83292,3.84327,94370000.0
2007-04-04 17:00:00,3.84399,3.84584,3.83291,3.84411,83770000.0
2007-04-04 17:15:00,3.84296,3.84702,3.83373,3.84447,90580000.0
2007-04-04 17:30:00,3.84271,3.84837,3.8346,3.84684,102220000.0
2007-04-04 17:45:00,3.83891,3.84964,3.83335,3.84341,108950000.0
2007-04-04 18:00:00,3.84462,3.84855,3.83479,3.84569,75510000.0
2007-04-04 18:15:00,3.84534,3.84982,3.83443,3.84298,58960000.0
2007-04-04 18:30:00,3.84321,3.84872,3.83207,3.83867,71820000.0
2007-04-04 18:45:00,3.84454,3.84861,3.83271,3.83992,100760000.0
2007-04-04 19:00:00,3.83183,3.84745,3.83149,3.84006,77810000.0
2007-04-04 19:15:00,3.84269,3.847,3.82916,3.83954,63440000.0
2007-04-04 19:30:00,3.83559,3.84371,3.82898,3.83978,55270000.0
2007-04-04 19:45:00,3.83099,3.84695,3.82862,3.83336,51540000.0
2007-04-04 20:00:00,3.83065,3.84224,3.82718,3.83477,57190000.0
2007-04-04 20:15:00,3.83585,3.84302,3.82937,3.84086,51230000.0
2007-04-04 20:30:00,3.83545,3.84336,3.83313,3.8405,33420000.0
2007-04-04 20:45:00,3.8403,3.84446,3.82891,3.83904,61610000.0
2007-04-04 21:00:00,3.83945,3.84381,3.82883,3.82883,51090000.0
2007-04-04 21:15:00,3.84012,3.84164,3.82957,3.83492,40970000.0
2007-04-04 21:30:00,3.83001,3.84147,3.83001,3.8397,30450000.0
2007-04-04 21:45:00,3.83175,3.84234,3.83012,3.83888,38710000.0
2007-04-04 22:00:00,3.83884,3.84564,3.83185,3.83846,48890000.0
2007-04-04 22:15:00,3.83385,3.84328,3.82906,3.8383,44770000.0
2007-04-04 22:30:00,3.84001,3.84448,3.82804,3.83491,65770000.0
2007-04-04 22:45:00,3.83601,3.84127,3.82804,3.83523,53380000.0
2007-04-04 23:00:00,3.83359,3.84165,3.82715,3.83544,96900000.0
2007-04-04 23:15:00,3.83168,3.84124,3.82533,3.8386,74720000.0
2007-04-04 23:30:00,3.83639,3.8412,3.82556,3.83447,59770000.0
2007-04-04 23:45:00,3.82831,3.8419,3.8252,3.8339,75930000.0
2007-04-05 00:00:00,3.832,3.84114,3.83103,3.83772,22200000.0
2007-04-05 00:15:00,3.83672,3.84241,3.8279,3.83763,39930000.0
2007-04-05 00:30:00,3.83283,3.84073,3.82727,3.83256,74840000.0
2007-04-05 00:45:00,3.83835,3.84034,3.829,3.8378,38370000.0
2007-04-05 01:00:00,3.83399,3.84193,3.82768,3.83147,69120000.0
2007-04-05 01:15:00,3.83742,3.84084,3.82787,3.82816,49330000.0
2007-04-05 01:30:00,3.83569,3.83939,3.8282,3.83678,74740000.0
2007-04-05 01:45:00,3.83209,3.84027,3.82767,3.83331,78570000.0
2007-04-05 02:00:00,3.83863,3.84151,3.82648,3.83893,83360000.0
2007-04-05 02:15:00,3.83877,3.84072,3.82745,3.8365,69090000.0
2007-04-05 02:30:00,3.83875,3.84022,3.83092,3.83759,48480000.0
2007-04-05 02:45:00,3.83876,3.84185,3.82674,3.83703,79180000.0
2007-04-05 03:00:00,3.83305,3.84501,3.82796,3.83889,85230000.0
2007-04-05 03:15:00,3.83887,3.83939,3.82664,3.83802,46590000.0
2007-04-05 03:30:00,3.83929,3.84087,3.83054,3.83862,28230000.0
2007-04-05 03:45:00,3.83701,3.84244,3.82665,3.8395,70650000.0
2007-04-05 04:00:00,3.82818,3.8419,3.82805,3.83892,50750000.0
2007-04-05 04:15:00,3.83436,3.84137,3.82725,3.83777,59200000.0
2007-04-05 04:30:00,3.83852,3.84023,3.82945,3.83809,65050000.0
2007-04-05 04:45:00,3.82959,3.84257,3.82677,3.83284,71390000.0
2007-04-05 05:00:00,3.83844,3.84523,3.82757,3.84076,81080000.0
2007-04-05 05:15:00,3.83292,3.83932,3.8317,3.8387,33770000.0
2007-04-05 05:30:00,3.83138,3.84435,3.83138,3.83993,6030000.0
2007-04-05 05:45:00,3.83694,3.83957,3.82817,3.8331,36160000.0
2007-04-05 06:00:00,3.82843,3.83984,3.82707,3.83145,50710000.0
2007-04-05 06:15:00,3.83799,3.83961,3.82887,3.83354,48850000.0
2007-04-05 06:30:00,3.83738,3.84069,3.82821,3.83287,30050000.0
2007-04-05 06:45:00,3.83929,3.84021,3.82877,3.83423,50400000.0
2007-04-05 07:00:00,3.83385,3.84025,3.82796,3.83488,26320000.0
2007-04-05 07:15:00,3.83856,3.84113,3.82392,3.83267,54870000.0
2007-04-05 07:30:00,3.83779,3.84331,3.82744,3.83458,82360000.0
2007-04-05 07:45:00,3.83951,3.8408,3.82799,3.83853,70010000.0
2007-04-05 08:00:00,3.84056,3.84247,3.82878,3.83971,83880000.0
2007-04-05 08:15:00,3.83892,3.84443,3.82928,3.84435,72180000.0
2007-04-05 08:30:00,3.83669,3.84501,3.82971,3.84379,65850000.0
2007-04-05 08:45:00,3.83984,3.847,3.83306,3.84694,55980000.0
2007-04-05 09:00:00,3.83971,3.84649,3.83141,3.83593,70360000.0
2007-04-05 09:15:00,3.84028,3.84255,3.82928,3.84101,50770000.0
2007-04-05 09:30:00,3.83874,3.84613,3.82918,3.83578,63120000.0
2007-04-05 09:45:00,3.83392,3.8411,3.82383,3.83696,87220000.0
2007-04-05 10:00:00,3.83571,3.84106,3.82482,3.83408,85710000.0
2007-04-05 10:15:00,3.83597,3.84222,3.82408,3.83904,106900000.0
2007-04-05 10:30:00,3.83351,3.84136,3.82538,3.83845,82330000.0
2007-04-05 10:45:00,3.83335,3.84072,3.82731,3.83827,69530000.0
2007-04-05 11:00:00,3.83802,3.84121,3.8268,3.83475,80430000.0
2007-04-05 11:15:00,3.83706,3.84159,3.82644,3.83749,47780000.0
2007-04-05 11:30:00,3.83116,3.83895,3.82619,3.83366,45070000.0
2007-04-05 11:45:00,3.83393,3.83777,3.8225,3.8375,37240000.0
2007-04-05 12:00:00,3.83653,3.84143,3.82635,3.83343,66130000.0
2007-04-05 12:15:00,3.83829,3.84208,3.82723,3.83881,84880000.0
2007-04-05 12:30:00,3.82975,3.84148,3.82693,3.83743,50690000.0
2007-04-05 12:45:00,3.82832,3.83827,3.82813,3.83356,23290000.0
2007-04-05 13:00:00,3.82739,3.84138,3.82395,3.83589,61260000.0
2007-04-05 13:15:00,3.83478,3.8386,3.82772,3.83716,45070000.0
2007-04-05 13:30:00,3.82667,3.83786,3.82572,3.83083,31530000.0
2007-04-05 13:45:00,3.8307,3.839,3.82458,3.83001,32690000.0
2007-04-05 14:00:00,3.82864,3.83784,3.82091,3.83002,94690000.0
2007-04-05 14:15:00,3.82956,3.84111,3.82436,3.83062,84560000.0
2007-04-05 14:30:00,3.83583,3.83797,3.81965,3.82585,82360000.0
2007-04-05 14:45:00,3.82956,3.83496,3.81724,3.83002,73630000.0
2007-04-05 15:00:00,3.83373,3.83515,3.82022,3.8305,58640000.0
2007-04-05 15:15:00,3.82406,3.83686,3.82164,3.83174,80800000.0
2007-04-05 15:30:00,3.83315,3.83548,3.82144,3.82144,79360000.0
2007-04-05 15:45:00,3.82826,3.8346,3.82022,3.82718,77410000.0
2007-04-05 16:00:00,3.83444,3.83672,3.82236,3.82988,78590000.0
2007-04-05 16:15:00,3.82755,3.83914,3.82299,3.83479,71070000.0
2007-04-05 16:30:00,3.83314,3.83526,3.8241,3.82908,65430000.0
2007-04-05 16:45:00,3.83441,3.8373,3.82077,3.83175,59030000.0
2007-04-05 17:00:00,3.83153,3.83438,3.82196,3.83199,65400000.0
2007-04-05 17:15:00,3.82648,3.83492,3.81929,3.8283,33810000.0
2007-04-05 17:30:00,3.83178,3.83649,3.82076,3.82779,63130000.0
2007-04-05 17:45:00,3.82929,3.83523,3.82354,3.83464,40560000.0
2007-04-05 18:00:00,3.83292,3.83736,3.81526,3.82974,40970000.0
2007-04-05 18:15:00,3.83282,3.83435,3.82436,3.82956,13540000.0
2007-04-05 18:30:00,3.83287,3.83489,3.82124,3.82804,28200000.0
2007-04-05 18:45:00,3.83186,3.83629,3.82109,3.82821,43300000.0
2007-04-05 19:00:00,3.82292,3.83417,3.82292,3.83122,10140000.0
2007-04-05 19:30:00,3.82959,3.83217,3.82545,3.83217,7510000.0
2007-04-05 19:45:00,3.82942,3.83141,3.8201,3.82431,14270000.0
2007-04-05 20:00:00,3.82232,3.83213,3.82232,3.82787,10170000.0
2007-04-05 21:00:00,3.82815,3.82976,3.82566,3.82744,3770000.0
2007-04-05 21:15:00,3.82406,3.83117,3.8187,3.8277,14640000.0
2007-04-05 21:30:00,3.82992,3.83278,3.82405,3.82561,5250000.0
2007-04-05 22:15:00,3.82753,3.82979,3.82585,3.82762,4140000.0
2007-04-05 22:30:00,3.82966,3.83415,3.82152,3.82346,14630000.0
2007-04-05 22:45:00,3.82946,3.83167,3.82499,3.82658,22560000.0
2007-04-05 23:00:00,3.83021,3.83378,3.82079,3.82535,60130000.0
2007-04-05 23:15:00,3.82635,3.83376,3.816,3.82461,104450000.0
2007-04-05 23:30:00,3.83019,3.83289,3.8176,3.83018,58990000.0
2007-04-05 23:45:00,3.82519,3.83288,3.81866,3.83085,77040000.0
2007-04-06 00:00:00,3.82435,3.83185,3.81834,3.8262,64670000.0
2007-04-06 00:15:00,3.82783,3.83236,3.81762,3.8291,51560000.0
2007-04-06 00:30:00,3.82188,3.83311,3.81893,3.82806,32030000.0
2007-04-06 00:45:00,3.82578,3.83202,3.82019,3.82926,40640000.0
2007-04-06 01:00:00,3.82404,3.83148,3.81751,3.82251,34580000.0
2007-04-06 01:15:00,3.82462,3.83317,3.81841,3.82022,50410000.0
2007-04-06 01:30:00,3.82718,3.83457,3.81697,3.8238,36780000.0
2007-04-06 01:45:00,3.82381,3.83458,3.81558,3.82451,45600000.0
2007-04-06 02:00:00,3.82939,3.83333,3.82108,3.82853,54060000.0
2007-04-06 02:15:00,3.82602,3.83236,3.82008,3.82591,69860000.0
2007-04-06 02:30:00,3.8275,3.83307,3.82317,3.82872,33090000.0
2007-04-06 02:45:00,3.83064,3.8334,3.82006,3.83043,84140000.0
2007-04-06 03:00:00,3.82673,3.83532,3.81898,3.83112,83370000.0
2007-04-06 03:15:00,3.83124,3.83463,3.82055,3.83048,19940000.0
2007-04-06 03:30:00,3.82837,3.83174,3.8207,3.82539,34240000.0
2007-04-06 03:45:00,3.83101,3.83461,3.82211,3.82211,22550000.0
2007-04-06 04:00:00,3.82182,3.83206,3.82111,3.82539,15380000.0
2007-04-06 04:15:00,3.83007,3.83171,3.82056,3.83098,12010000.0
2007-04-06 04:30:00,3.83046,3.8317,3.81971,3.82627,21480000.0
2007-04-06 04:45:00,3.82118,3.83328,3.81923,3.82936,41680000.0
2007-04-06 05:00:00,3.82946,3.83056,3.8231,3.82465,24410000.0
2007-04-06 05:15:00,3.83096,3.83151,3.82197,3.82694,22890000.0
2007-04-06 05:30:00,3.82548,3.83214,3.82218,3.83036,22960000.0
2007-04-06 05:45:00,3.82998,3.83577,3.81984,3.8257,54580000.0
2007-04-06 06:00:00,3.82532,3.83424,3.81844,3.82696,63480000.0
2007-04-06 06:15:00,3.83153,3.83452,3.81909,3.826,62760000.0
2007-04-06 06:30:00,3.82939,3.83258,3.8189,3.82089,57520000.0
2007-04-06 06:45:00,3.82707,3.83574,3.8212,3.83044,49300000.0
2007-04-06 07:00:00,3.82648,3.83735,3.81801,3.82649,51840000.0
2007-04-06 07:15:00,3.82861,3.83425,3.81958,3.82662,40200000.0
2007-04-06 07:30:00,3.82794,3.83186,3.81898,3.82938,57950000.0
2007-04-06 07:45:00,3.8237,3.83201,3.81892,3.82904,56170000.0
2007-04-06 08:00:00,3.82794,3.83238,3.81677,3.8294,82360000.0
2007-04-06 08:15:00,3.83028,3.83504,3.81578,3.82987,69920000.0
2007-04-06 08:30:00,3.82928,3.83563,3.8204,3.83279,52210000.0
2007-04-06 09:00:00,3.83196,3.83572,3.82357,3.82784,34560000.0
2007-04-06 09:15:00,3.83356,3.83439,3.82453,3.8333,23280000.0
2007-04-06 09:30:00,3.83395,3.83964,3.82685,3.83332,22170000.0
2007-04-06 09:45:00,3.83488,3.83964,3.82356,3.83732,49610000.0
2007-04-06 10:00:00,3.83727,3.8408,3.831,3.83869,27430000.0
2007-04-06 10:15:00,3.83465,3.84571,3.82752,3.83984,42160000.0
2007-04-06 10:30:00,3.83127,3.84078,3.82671,3.83889,47030000.0
2007-04-06 10:45:00,3.83094,3.84458,3.8279,3.83821,28270000.0
2007-04-06 11:00:00,3.83784,3.84252,3.8281,3.83714,54090000.0
2007-04-06 11:15:00,3.83885,3.84364,3.82706,3.83919,44400000.0
2007-04-06 11:30:00,3.83871,3.84093,3.8266,3.84006,58590000.0
2007-04-06 11:45:00,3.83811,3.84296,3.82904,3.83685,38320000.0
2007-04-06 12:00:00,3.83863,3.83932,3.82894,3.83512,14280000.0
2007-04-06 12:15:00,3.83491,3.8409,3.83094,3.84033,18840000.0
2007-04-06 12:30:00,3.83289,3.84506,3.82818,3.83085,43200000.0
2007-04-06 12:45:00,3.8338,3.84125,3.82772,3.8398,68400000.0
2007-04-06 13:00:00,3.82927,3.83972,3.82764,3.83924,36060000.0
2007-04-06 13:15:00,3.8378,3.83847,3.83298,3.83499,4520000.0
2007-04-06 13:30:00,3.83598,3.83974,3.83082,3.83824,12780000.0
2007-04-06 13:45:00,3.83574,3.84214,3.82953,3.83563,37180000.0
2007-04-06 14:00:00,3.83504,3.84174,3.83031,3.83388,29280000.0
2007-04-06 14:15:00,3.83978,3.84275,3.82845,3.83333,45160000.0
2007-04-06 14:30:00,3.83993,3.83993,3.82402,3.82982,45880000.0
2007-04-06 14:45:00,3.83477,3.83991,3.82389,3.8313,65740000.0
2007-04-06 15:00:00,3.82882,3.83551,3.82021,3.83154,50390000.0
2007-04-06 15:15:00,3.83079,3.83442,3.82183,3.82874,46940000.0
2007-04-06 15:30:00,3.82228,3.83465,3.82065,3.82065,46980000.0
2007-04-06 15:45:00,3.82839,3.83634,3.8229,3.834,19890000.0
2007-04-06 16:15:00,3.82665,3.83557,3.82362,3.83324,17660000.0
2007-04-06 16:30:00,3.83179,3.83366,3.82145,3.82669,17250000.0
2007-04-06 16:45:00,3.83193,3.83271,3.82383,3.83159,11640000.0
2007-04-06 17:00:00,3.82768,3.83479,3.82564,3.82955,8250000.0
2007-04-06 17:15:00,3.83225,3.83674,3.82983,3.83674,5640000.0
2007-04-06 17:30:00,3.83205,3.83706,3.82704,3.83291,6030000.0
2007-04-06 17:45:00,3.83531,3.83531,3.82032,3.82272,7510000.0
2007-04-06 18:00:00,3.83505,3.83824,3.82635,3.83561,9020000.0
2007-04-06 18:15:00,3.83266,3.83266,3.82314,3.83124,6770000.0
2007-04-06 18:30:00,3.83057,3.83067,3.81933,3.82478,6420000.0
2007-04-06 19:00:00,3.82189,3.83127,3.82112,3.82796,4890000.0
2007-04-06 19:30:00,3.82463,3.82463,3.82463,3.82463,750000.0
2007-04-06 19:45:00,3.82869,3.82946,3.82473,3.82652,4510000.0
2007-04-06 20:00:00,3.83002,3.83002,3.82559,3.82559,2630000.0
2007-04-06 20:15:00,3.82637,3.83448,3.82482,3.83448,6010000.0
2007-04-06 21:30:00,3.83289,3.83289,3.8282,3.83094,5250000.0
2007-04-06 22:00:00,3.83409,3.83487,3.83013,3.83192,4140000.0
2007-04-06 22:30:00,3.83199,3.83412,3.82392,3.82802,24400000.0
2007-04-06 22:45:00,3.83304,3.83516,3.82322,3.83042,31980000.0
2007-04-08 23:00:00,3.83381,3.83419,3.82293,3.82967,43200000.0
2007-04-08 23:15:00,3.83279,3.83292,3.82108,3.83218,46550000.0
2007-04-08 23:30:00,3.83379,3.83457,3.82228,3.82716,21050000.0
2007-04-08 23:45:00,3.82863,3.83705,3.82466,3.82927,18040000.0
2007-04-09 00:00:00,3.82528,3.8329,3.82097,3.83207,28990000.0
2007-04-09 00:15:00,3.83014,3.83736,3.82067,3.82349,48880000.0
2007-04-09 00:30:00,3.83242,3.83425,3.82273,3.83101,41740000.0
2007-04-09 00:45:00,3.82794,3.83406,3.81914,3.83238,33840000.0
2007-04-09 01:00:00,3.82764,3.83385,3.82215,3.82694,56430000.0
2007-04-09 01:15:00,3.82298,3.834,3.82232,3.82763,37280000.0
2007-04-09 01:30:00,3.83005,3.83596,3.82034,3.82307,52550000.0
2007-04-09 01:45:00,3.83119,3.83812,3.82352,3.82787,45100000.0
2007-04-09 02:00:00,3.83319,3.83525,3.82189,3.82785,73740000.0
2007-04-09 02:15:00,3.83243,3.83448,3.81986,3.83043,53300000.0
2007-04-09 02:30:00,3.82195,3.83385,3.82195,3.83205,54230000.0
2007-04-09 02:45:00,3.82757,3.83705,3.82348,3.82784,43240000.0
2007-04-09 03:00:00,3.83215,3.83433,3.82241,3.82793,47750000.0
2007-04-09 03:15:00,3.83151,3.83467,3.82238,3.82238,48150000.0
2007-04-09 03:30:00,3.82416,3.83774,3.82171,3.83315,12840000.0
2007-04-09 03:45:00,3.82814,3.83517,3.82136,3.82666,49670000.0
2007-04-09 04:00:00,3.82876,3.83619,3.81804,3.82381,49610000.0
2007-04-09 04:15:00,3.83297,3.83299,3.82353,3.83217,4500000.0
2007-04-09 04:30:00,3.83298,3.83481,3.82215,3.83089,40940000.0
2007-04-09 04:45:00,3.83242,3.83559,3.82366,3.83176,36440000.0
2007-04-09 05:00:00,3.82947,3.83703,3.82241,3.82628,27820000.0
2007-04-09 05:15:00,3.82793,3.83572,3.82196,3.83435,62000000.0
2007-04-09 05:30:00,3.83145,3.83522,3.82118,3.82848,34600000.0
2007-04-09 05:45:00,3.82278,3.83303,3.82127,3.82248,23700000.0
2007-04-09 06:00:00,3.83266,3.8348,3.82184,3.82384,46970000.0
2007-04-09 06:15:00,3.83168,3.83579,3.82047,3.82844,37210000.0
2007-04-09 06:30:00,3.83387,3.83667,3.82557,3.8324,10170000.0
2007-04-09 06:45:00,3.82839,3.83312,3.81983,3.82275,20630000.0
2007-04-09 07:00:00,3.8319,3.83549,3.82211,3.8324,53310000.0
2007-04-09 07:15:00,3.83252,3.8358,3.82345,3.82499,61160000.0
2007-04-09 07:30:00,3.83242,3.83519,3.82343,3.82959,50790000.0
2007-04-09 07:45:00,3.82586,3.83676,3.82108,3.82348,59850000.0
2007-04-09 08:00:00,3.82848,3.83359,3.82108,3.82634,22960000.0
2007-04-09 08:15:00,3.82696,3.83514,3.82034,3.83329,63520000.0
2007-04-09 08:30:00,3.82977,3.83678,3.81457,3.83311,69490000.0
2007-04-09 08:45:00,3.83124,3.83353,3.82096,3.82287,69120000.0
2007-04-09 09:00:00,3.82773,3.83834,3.8215,3.83466,56450000.0
2007-04-09 09:15:00,3.83091,3.83686,3.82396,3.83293,40960000.0
2007-04-09 09:30:00,3.83212,3.83736,3.82566,3.83689,63480000.0
2007-04-09 09:45:00,3.83685,3.83947,3.82593,3.83445,61250000.0
2007-04-09 10:00:00,3.83621,3.8424,3.82239,3.83051,91640000.0
2007-04-09 10:15:00,3.83027,3.83875,3.82578,3.8352,72160000.0
2007-04-09 10:30:00,3.83611,3.84118,3.82405,3.83242,98740000.0
2007-04-09 10:45:00,3.83463,3.83804,3.82204,3.83117,57480000.0
2007-04-09 11:00:00,3.8311,3.83538,3.82025,3.83315,96590000.0
2007-04-09 11:15:00,3.82831,3.83568,3.82439,3.83291,57860000.0
2007-04-09 11:30:00,3.83385,3.83811,3.82038,3.82839,70680000.0
2007-04-09 11:45:00,3.83027,3.83708,3.82468,3.83468,82660000.0
2007-04-09 12:00:00,3.82913,3.83639,3.81977,3.83054,71760000.0
2007-04-09 12:15:00,3.82363,3.83745,3.82339,3.83212,75260000.0
2007-04-09 12:30:00,3.83182,3.83683,3.82184,3.8337,71790000.0
2007-04-09 12:45:00,3.8314,3.83498,3.81906,3.83092,72170000.0
2007-04-09 13:00:00,3.83154,3.8368,3.82109,3.83148,97330000.0
2007-04-09 13:15:00,3.82774,3.836,3.82178,3.83286,70290000.0
2007-04-09 13:30:00,3.82605,3.83628,3.8207,3.82822,83450000.0
2007-04-09 13:45:00,3.82875,3.83575,3.82081,3.8297,87940000.0
2007-04-09 14:00:00,3.83102,3.83647,3.82135,3.83093,87140000.0
2007-04-09 14:15:00,3.83216,3.8398,3.8245,3.83146,81170000.0
2007-04-09 14:30:00,3.83377,3.83613,3.82238,3.82968,73990000.0
2007-04-09 14:45:00,3.82962,3.83467,3.81956,3.82353,96630000.0
2007-04-09 15:00:00,3.83234,3.83706,3.82335,3.82466,92420000.0
2007-04-09 15:15:00,3.82768,3.83734,3.82304,3.82458,96910000.0
2007-04-09 15:30:00,3.83453,3.83847,3.82221,3.8323,87920000.0
2007-04-09 15:45:00,3.82823,3.83414,3.8208,3.8318,86070000.0
2007-04-09 16:00:00,3.83226,3.83402,3.81984,3.83059,96940000.0
2007-04-09 16:15:00,3.83017,3.835,3.81965,3.83095,82300000.0
2007-04-09 16:30:00,3.83162,3.83589,3.82116,3.83254,84580000.0
2007-04-09 16:45:00,3.82969,3.83564,3.8216,3.83194,83050000.0
2007-04-09 17:00:00,3.83363,3.8361,3.81685,3.82987,78260000.0
2007-04-09 17:15:00,3.83163,3.83391,3.82006,3.82498,75560000.0
2007-04-09 17:30:00,3.82999,3.83433,3.81629,3.8266,114370000.0
2007-04-09 17:45:00,3.82691,3.83486,3.82045,3.83053,86830000.0
2007-04-09 18:00:00,3.83131,3.83523,3.81935,3.83028,59400000.0
2007-04-09 18:15:00,3.82899,3.83323,3.8187,3.82722,57880000.0
2007-04-09 18:30:00,3.8297,3.83181,3.81709,3.83102,90210000.0
2007-04-09 18:45:00,3.83146,3.83521,3.82002,3.82537,78580000.0
2007-04-09 19:00:00,3.83119,3.83237,3.82008,3.82722,62350000.0
2007-04-09 19:15:00,3.83099,3.83356,3.82015,3.83118,51500000.0
2007-04-09 19:30:00,3.82967,3.83521,3.81783,3.82888,53740000.0
2007-04-09 19:45:00,3.82957,3.8319,3.81931,3.82778,63240000.0
2007-04-09 20:00:00,3.82875,3.83167,3.81746,3.83149,50830000.0
2007-04-09 20:15:00,3.82474,3.83026,3.81695,3.82503,77080000.0
2007-04-09 20:30:00,3.82353,3.83032,3.81359,3.82952,31540000.0
2007-04-09 20:45:00,3.82709,3.83062,3.81608,3.82352,58590000.0
2007-04-09 21:00:00,3.82771,3.83223,3.8175,3.81859,44040000.0
2007-04-09 21:15:00,3.82644,3.83142,3.81811,3.82638,42840000.0
2007-04-09 21:30:00,3.82185,3.8323,3.81852,3.83075,28950000.0
2007-04-09 21:45:00,3.82619,3.82972,3.81782,3.82256,40910000.0
2007-04-09 22:00:00,3.82157,3.82801,3.81364,3.82484,45540000.0
2007-04-09 22:15:00,3.82868,3.83104,3.81837,3.82773,27840000.0
2007-04-09 22:30:00,3.82771,3.82824,3.81413,3.82813,65690000.0
2007-04-09 22:45:00,3.82717,3.83049,3.81731,3.82395,58960000.0
2007-04-09 23:00:00,3.82001,3.83357,3.81777,3.81883,79630000.0
2007-04-09 23:15:00,3.83096,3.83187,3.81742,3.82808,56880000.0
2007-04-09 23:30:00,3.82502,3.83357,3.8176,3.82984,41090000.0
2007-04-09 23:45:00,3.82841,3.83059,3.81762,3.81941,44690000.0
2007-04-10 00:00:00,3.82959,3.83191,3.8183,3.82979,58640000.0
2007-04-10 00:15:00,3.82837,3.83051,3.8195,3.82607,34630000.0
2007-04-10 00:30:00,3.82812,3.82962,3.81733,3.8238,43950000.0
2007-04-10 00:45:00,3.82881,3.82975,3.81464,3.82413,76980000.0
2007-04-10 01:00:00,3.82722,3.83069,3.81735,3.82807,82630000.0
2007-04-10 01:15:00,3.82902,3.83136,3.81991,3.82861,66110000.0
2007-04-10 01:30:00,3.82644,3.83149,3.81804,3.82908,73610000.0
2007-04-10 01:45:00,3.829,3.83096,3.82282,3.82796,45430000.0
2007-04-10 02:00:00,3.82478,3.83169,3.81836,3.82419,67780000.0
2007-04-10 02:15:00,3.82791,3.82951,3.81506,3.81965,48120000.0
2007-04-10 02:30:00,3.81866,3.83131,3.81757,3.82596,91710000.0
2007-04-10 02:45:00,3.82893,3.83284,3.81719,3.82267,117990000.0
2007-04-10 03:00:00,3.83194,3.83438,3.81816,3.82664,96180000.0
2007-04-10 03:15:00,3.83205,3.83553,3.82316,3.826,79030000.0
2007-04-10 03:30:00,3.82671,3.83423,3.81971,3.83077,75260000.0
2007-04-10 03:45:00,3.82841,3.83497,3.8197,3.82586,74010000.0
2007-04-10 04:00:00,3.8229,3.83435,3.81703,3.82764,94270000.0
2007-04-10 04:15:00,3.82774,3.83376,3.81893,3.8308,78070000.0
2007-04-10 04:30:00,3.82854,3.83374,3.81748,3.82992,101700000.0
2007-04-10 04:45:00,3.82916,3.8337,3.8191,3.82682,72880000.0
2007-04-10 05:00:00,3.8274,3.83543,3.82034,3.83139,66100000.0
2007-04-10 05:15:00,3.82808,3.83462,3.82115,3.83212,78160000.0
2007-04-10 05:30:00,3.8273,3.83345,3.81938,3.82513,77110000.0
2007-04-10 05:45:00,3.8313,3.83342,3.82152,3.82936,70360000.0
2007-04-10 06:00:00,3.83296,3.83591,3.81927,3.82127,65400000.0
2007-04-10 06:15:00,3.83135,3.83311,3.82152,3.83076,54910000.0
2007-04-10 06:30:00,3.82706,3.83403,3.82177,3.83223,72920000.0
2007-04-10 06:45:00,3.82602,3.83278,3.82175,3.82612,40570000.0
2007-04-10 07:00:00,3.82684,3.83459,3.82177,3.83164,43950000.0
2007-04-10 07:15:00,3.83145,3.83589,3.81922,3.82237,75400000.0
2007-04-10 07:30:00,3.83269,3.83554,3.82109,3.82817,76690000.0
2007-04-10 07:45:00,3.82698,3.83496,3.81999,3.83132,96270000.0
2007-04-10 08:00:00,3.82657,3.83737,3.82079,3.83228,99690000.0
2007-04-10 08:15:00,3.83112,3.83576,3.8183,3.82679,87590000.0
2007-04-10 08:30:00,3.83202,3.83816,3.82142,3.83445,88660000.0
2007-04-10 08:45:00,3.82434,3.83897,3.81996,3.82219,87130000.0
2007-04-10 09:00:00,3.82775,3.83636,3.82389,3.83524,98080000.0
2007-04-10 09:15:00,3.83292,3.84036,3.82342,3.8369,39090000.0
2007-04-10 09:30:00,3.83442,3.84425,3.82889,3.84132,85260000.0
2007-04-10 09:45:00,3.84287,3.84651,3.83028,3.84213,81540000.0
2007-04-10 10:00:00,3.8415,3.84527,3.82971,3.83849,79240000.0
2007-04-10 10:15:00,3.8396,3.84164,3.82944,3.83297,62830000.0
2007-04-10 10:30:00,3.83794,3.84037,3.82729,3.83543,38720000.0
2007-04-10 10:45:00,3.83773,3.84346,3.82908,3.83757,68330000.0
2007-04-10 11:00:00,3.82886,3.84316,3.82585,3.83985,72130000.0
2007-04-10 11:15:00,3.83659,3.84531,3.83084,3.84032,68420000.0
2007-04-10 11:30:00,3.83984,3.84473,3.8289,3.83516,74440000.0
2007-04-10 11:45:00,3.83815,3.8421,3.83086,3.83962,47360000.0
2007-04-10 12:00:00,3.84041,3.84428,3.83136,3.83734,21420000.0
2007-04-10 12:15:00,3.82719,3.84596,3.82719,3.84102,53360000.0
2007-04-10 12:30:00,3.83077,3.84417,3.83077,3.83576,37200000.0
2007-04-10 12:45:00,3.83823,3.84099,3.82858,3.83742,32670000.0
2007-04-10 13:00:00,3.83444,3.84154,3.82503,3.8371,66900000.0
2007-04-10 13:15:00,3.83048,3.84282,3.81712,3.83971,51530000.0
2007-04-10 13:30:00,3.83375,3.84366,3.81712,3.83318,75870000.0
2007-04-10 13:45:00,3.83455,3.84385,3.81812,3.83638,102130000.0
2007-04-10 14:00:00,3.83574,3.84318,3.81745,3.83783,72950000.0
2007-04-10 14:15:00,3.83959,3.842,3.81612,3.84155,75460000.0
2007-04-10 14:30:00,3.83946,3.84187,3.81763,3.83693,79610000.0
2007-04-10 14:45:00,3.83525,3.84061,3.82102,3.82531,90260000.0
2007-04-10 15:00:00,3.83601,3.83937,3.81412,3.83108,83450000.0
2007-04-10 15:15:00,3.83037,3.83943,3.8224,3.82885,68010000.0
2007-04-10 15:30:00,3.8382,3.84,3.8206,3.83771,78540000.0
2007-04-10 15:45:00,3.83432,3.8396,3.82188,3.83622,85670000.0
2007-04-10 16:00:00,3.83725,3.84035,3.81864,3.83198,98790000.0
2007-04-10 16:15:00,3.83126,3.83549,3.81982,3.82931,89780000.0
2007-04-10 16:30:00,3.83304,3.83531,3.81709,3.83081,98870000.0
2007-04-10 16:45:00,3.82963,3.83393,3.81273,3.83033,86430000.0
2007-04-10 17:00:00,3.83286,3.83549,3.81223,3.82828,91410000.0
2007-04-10 17:15:00,3.83189,3.83189,3.81148,3.81842,82380000.0
2007-04-10 17:30:00,3.80893,3.83523,3.80893,3.81222,50440000.0
2007-04-10 17:45:00,3.83028,3.83039,3.80812,3.82878,36110000.0
2007-04-10 18:00:00,3.82741,3.83029,3.80712,3.82697,38360000.0
2007-04-10 18:15:00,3.81519,3.83341,3.81078,3.82729,36480000.0
2007-04-10 18:30:00,3.8284,3.83148,3.80748,3.82757,53040000.0
2007-04-10 18:45:00,3.81748,3.8285,3.80812,3.82677,39080000.0
2007-04-10 19:00:00,3.82804,3.82804,3.81051,3.81083,37570000.0
2007-04-10 19:15:00,3.82652,3.82914,3.80593,3.8264,25970000.0
2007-04-10 19:30:00,3.81601,3.82816,3.81018,3.82816,19170000.0
2007-04-10 19:45:00,3.81611,3.82668,3.80712,3.81509,39090000.0
2007-04-10 20:00:00,3.81653,3.8248,3.80622,3.81523,12450000.0
2007-04-10 20:15:00,3.81508,3.82738,3.80712,3.80712,32390000.0
2007-04-10 20:30:00,3.81552,3.82368,3.80612,3.81409,22160000.0
2007-04-10 20:45:00,3.81409,3.81636,3.80612,3.81509,11260000.0
2007-04-10 21:00:00,3.81711,3.82452,3.80612,3.80612,17350000.0
2007-04-10 21:15:00,3.82428,3.82664,3.80712,3.81144,26680000.0
2007-04-10 21:30:00,3.81611,3.82628,3.80622,3.81509,38690000.0
2007-04-10 21:45:00,3.81511,3.82606,3.80612,3.81292,18820000.0
2007-04-10 22:00:00,3.81673,3.82635,3.80938,3.82491,30830000.0
2007-04-10 22:15:00,3.82655,3.82936,3.81161,3.82516,55250000.0
2007-04-10 22:30:00,3.8259,3.82878,3.8118,3.82447,78850000.0
2007-04-10 22:45:00,3.82548,3.83113,3.80812,3.81752,101800000.0
2007-04-10 23:00:00,3.82054,3.83091,3.81509,3.81509,99230000.0
2007-04-10 23:15:00,3.82554,3.82938,3.81303,3.81863,69220000.0
2007-04-10 23:30:00,3.82138,3.82711,3.814,3.82604,45980000.0
2007-04-10 23:45:00,3.81827,3.83072,3.81146,3.81579,47730000.0
2007-04-11 00:00:00,3.82536,3.82636,3.80812,3.82592,41350000.0
2007-04-11 00:15:00,3.82518,3.82723,3.81542,3.82224,31180000.0
2007-04-11 00:30:00,3.82427,3.82752,3.80812,3.81278,43580000.0
2007-04-11 00:45:00,3.81752,3.828,3.80812,3.82288,52180000.0
2007-04-11 01:00:00,3.8272,3.83131,3.81302,3.82293,52580000.0
2007-04-11 01:15:00,3.82132,3.82914,3.81178,3.82158,57810000.0
2007-04-11 01:30:00,3.82583,3.82854,3.81198,3.8257,60920000.0
2007-04-11 01:45:00,3.82674,3.82819,3.81313,3.82392,68020000.0
2007-04-11 02:00:00,3.82113,3.82851,3.81308,3.82146,74100000.0
2007-04-11 02:15:00,3.8268,3.8301,3.80957,3.82512,74050000.0
2007-04-11 02:30:00,3.81683,3.82742,3.81587,3.82292,69510000.0
2007-04-11 02:45:00,3.81911,3.83223,3.80893,3.82322,89030000.0
2007-04-11 03:00:00,3.8215,3.8309,3.81519,3.81769,81950000.0
2007-04-11 03:15:00,3.82685,3.82881,3.81391,3.81951,63250000.0
2007-04-11 03:30:00,3.82676,3.83141,3.81092,3.82394,61860000.0
2007-04-11 03:45:00,3.82712,3.82942,3.81388,3.82012,70650000.0
2007-04-11 04:00:00,3.81954,3.82947,3.80987,3.823,82600000.0
2007-04-11 04:15:00,3.81824,3.82929,3.80912,3.82722,55970000.0
2007-04-11 04:30:00,3.82163,3.82857,3.81012,3.82656,57480000.0
2007-04-11 04:45:00,3.8262,3.83126,3.81525,3.82389,47330000.0
2007-04-11 05:00:00,3.82321,3.82883,3.80923,3.82722,73620000.0
2007-04-11 05:15:00,3.82511,3.83129,3.81483,3.81888,36170000.0
2007-04-11 05:30:00,3.82421,3.82821,3.80822,3.82338,55690000.0
2007-04-11 05:45:00,3.81998,3.82979,3.81002,3.82459,60510000.0
2007-04-11 06:00:00,3.82816,3.82909,3.81137,3.81635,54160000.0
2007-04-11 06:15:00,3.81409,3.82923,3.80812,3.81672,46620000.0
2007-04-11 06:30:00,3.82178,3.82867,3.81582,3.82703,50050000.0
2007-04-11 06:45:00,3.82148,3.82898,3.81422,3.82192,49260000.0
2007-04-11 07:00:00,3.82091,3.83052,3.80893,3.8269,49280000.0
2007-04-11 07:15:00,3.80959,3.83176,3.80959,3.81958,100280000.0
2007-04-11 07:30:00,3.82762,3.83065,3.81736,3.82234,80000000.0
2007-04-11 07:45:00,3.82378,3.83284,3.81606,3.82146,72950000.0
2007-04-11 08:00:00,3.82272,3.83192,3.81143,3.82452,85320000.0
2007-04-11 08:15:00,3.82765,3.83378,3.81221,3.8202,87210000.0
2007-04-11 08:30:00,3.83309,3.83646,3.81544,3.8336,87190000.0
2007-04-11 08:45:00,3.83201,3.83264,3.81507,3.82295,92800000.0
2007-04-11 09:00:00,3.82752,3.83343,3.80838,3.82852,90640000.0
2007-04-11 09:15:00,3.82984,3.83154,3.80826,3.81806,71810000.0
2007-04-11 09:30:00,3.83146,3.83466,3.81161,3.82921,98760000.0
2007-04-11 09:45:00,3.83115,3.83466,3.8082,3.82813,88300000.0
2007-04-11 10:00:00,3.82973,3.83279,3.8146,3.81875,106330000.0
2007-04-11 10:15:00,3.82426,3.8275,3.80937,3.82008,98810000.0
2007-04-11 10:30:00,3.82099,3.82594,3.81001,3.82126,89470000.0
2007-04-11 10:45:00,3.82035,3.82651,3.81123,3.82552,87170000.0
2007-04-11 11:00:00,3.82345,3.82582,3.80853,3.82567,101770000.0
2007-04-11 11:15:00,3.8218,3.82813,3.80941,3.82396,81540000.0
2007-04-11 11:30:00,3.82309,3.82484,3.80379,3.81535,83420000.0
2007-04-11 11:45:00,3.81755,3.82591,3.80773,3.81926,92030000.0
2007-04-11 12:00:00,3.81688,3.82462,3.80127,3.82151,83050000.0
2007-04-11 12:15:00,3.81168,3.82512,3.80213,3.82221,88270000.0
2007-04-11 12:30:00,3.82409,3.82712,3.80166,3.82216,94350000.0
2007-04-11 12:45:00,3.82305,3.82581,3.80095,3.82131,90100000.0
2007-04-11 13:00:00,3.82343,3.8282,3.80626,3.82276,97340000.0
2007-04-11 13:15:00,3.82429,3.82668,3.80045,3.82542,86800000.0
2007-04-11 13:30:00,3.81962,3.82878,3.80523,3.81932,89810000.0
2007-04-11 13:45:00,3.81928,3.82821,3.80472,3.81989,102210000.0
2007-04-11 14:00:00,3.82093,3.82562,3.80789,3.82276,89070000.0
2007-04-11 14:15:00,3.82351,3.82677,3.81508,3.82546,93230000.0
2007-04-11 14:30:00,3.82475,3.82599,3.80875,3.82004,87900000.0
2007-04-11 14:45:00,3.82216,3.82756,3.80598,3.81228,102550000.0
2007-04-11 15:00:00,3.82266,3.82395,3.80487,3.82174,105590000.0
2007-04-11 15:15:00,3.81699,3.8268,3.81203,3.81582,90960000.0
2007-04-11 15:30:00,3.82445,3.82594,3.80853,3.82308,88730000.0
2007-04-11 15:45:00,3.8201,3.82475,3.80673,3.82229,95760000.0
2007-04-11 16:00:00,3.82388,3.82461,3.8092,3.82013,93610000.0
2007-04-11 16:15:00,3.81994,3.82743,3.80571,3.81897,92820000.0
2007-04-11 16:30:00,3.82032,3.8249,3.80563,3.82359,97010000.0
2007-04-11 16:45:00,3.82052,3.82875,3.80829,3.82381,95070000.0
2007-04-11 17:00:00,3.82158,3.83016,3.80912,3.82269,95110000.0
2007-04-11 17:15:00,3.81535,3.82793,3.80369,3.82523,100360000.0
2007-04-11 17:30:00,3.82763,3.83059,3.81119,3.82197,110860000.0
2007-04-11 17:45:00,3.82403,3.83104,3.80677,3.82674,100030000.0
2007-04-11 18:00:00,3.82797,3.83132,3.80578,3.8262,96300000.0
2007-04-11 18:15:00,3.82449,3.82948,3.80987,3.82456,81990000.0
2007-04-11 18:30:00,3.8263,3.82868,3.80212,3.81819,80770000.0
2007-04-11 18:45:00,3.81053,3.83125,3.80511,3.82156,83060000.0
2007-04-11 19:00:00,3.82469,3.82469,3.80659,3.81596,83430000.0
2007-04-11 19:15:00,3.82002,3.82133,3.80091,3.81893,79300000.0
2007-04-11 19:30:00,3.81408,3.82612,3.80895,3.81904,72190000.0
2007-04-11 19:45:00,3.81861,3.82157,3.80655,3.81324,73300000.0
2007-04-11 20:00:00,3.81869,3.82263,3.80645,3.81607,78540000.0
2007-04-11 20:15:00,3.81571,3.82567,3.81066,3.8226,90550000.0
2007-04-11 20:30:00,3.81981,3.827,3.80566,3.81664,93260000.0
2007-04-11 20:45:00,3.81846,3.82946,3.80935,3.818,84980000.0
2007-04-11 21:00:00,3.82327,3.82644,3.81089,3.82269,66160000.0
2007-04-11 21:15:00,3.81462,3.82721,3.80588,3.82329,71730000.0
2007-04-11 21:30:00,3.81087,3.82713,3.81087,3.8245,63890000.0
2007-04-11 21:45:00,3.81073,3.82639,3.80898,3.81922,58260000.0
2007-04-11 22:00:00,3.81221,3.82977,3.80878,3.82414,92810000.0
2007-04-11 22:15:00,3.82219,3.82711,3.80978,3.82706,69510000.0
2007-04-11 22:30:00,3.82476,3.82594,3.80612,3.8247,58220000.0
2007-04-11 22:45:00,3.82393,3.82729,3.81311,3.82589,100300000.0
2007-04-11 23:00:00,3.81898,3.82874,3.80412,3.81575,102200000.0
2007-04-11 23:15:00,3.825,3.82635,3.81208,3.81351,45520000.0
2007-04-11 23:30:00,3.82057,3.82676,3.81476,3.82472,30530000.0
2007-04-11 23:45:00,3.82436,3.8277,3.81332,3.81677,56040000.0
2007-04-12 00:00:00,3.82486,3.82838,3.81169,3.82487,69890000.0
2007-04-12 00:15:00,3.82507,3.82596,3.80512,3.82596,54810000.0
2007-04-12 00:30:00,3.82251,3.82721,3.81127,3.82423,48070000.0
2007-04-12 00:45:00,3.82503,3.82717,3.80747,3.80922,45410000.0
2007-04-12 01:00:00,3.82156,3.83027,3.80412,3.81286,41280000.0
2007-04-12 01:15:00,3.82279,3.82729,3.81131,3.82078,60810000.0
2007-04-12 01:30:00,3.8209,3.82822,3.81276,3.82443,69510000.0
2007-04-12 01:45:00,3.82521,3.82664,3.80813,3.81209,48830000.0
2007-04-12 02:00:00,3.82084,3.82717,3.80783,3.81817,80500000.0
2007-04-12 02:15:00,3.82453,3.82965,3.80412,3.80922,55990000.0
2007-04-12 02:30:00,3.81733,3.82832,3.80877,3.81016,47010000.0
2007-04-12 02:45:00,3.81916,3.82725,3.80512,3.81448,51520000.0
2007-04-12 03:00:00,3.82021,3.82722,3.80885,3.80885,53020000.0
2007-04-12 03:15:00,3.82382,3.82622,3.80678,3.81859,36480000.0
2007-04-12 03:30:00,3.81583,3.82584,3.81357,3.81635,71510000.0
2007-04-12 03:45:00,3.81878,3.82815,3.80579,3.82065,79020000.0
2007-04-12 04:00:00,3.81511,3.82636,3.81118,3.82131,77040000.0
2007-04-12 04:15:00,3.82101,3.82826,3.81289,3.82476,62710000.0
2007-04-12 04:30:00,3.81876,3.82815,3.8099,3.82474,91260000.0
2007-04-12 04:45:00,3.82361,3.82682,3.80933,3.82134,85620000.0
2007-04-12 05:00:00,3.82132,3.82783,3.80928,3.82458,89420000.0
2007-04-12 05:15:00,3.82283,3.82887,3.81072,3.82533,79320000.0
2007-04-12 05:30:00,3.82191,3.82614,3.80436,3.81891,50010000.0
2007-04-12 05:45:00,3.82124,3.82651,3.80818,3.82304,65780000.0
2007-04-12 06:00:00,3.82422,3.82846,3.81012,3.8168,74500000.0
2007-04-12 06:15:00,3.8236,3.82751,3.80816,3.81627,71480000.0
2007-04-12 06:30:00,3.82072,3.82687,3.80803,3.82496,71400000.0
2007-04-12 06:45:00,3.82017,3.8297,3.80657,3.81591,68350000.0
2007-04-12 07:00:00,3.81861,3.82604,3.80604,3.8143,79630000.0
2007-04-12 07:15:00,3.82485,3.82682,3.8148,3.81627,88180000.0
2007-04-12 07:30:00,3.82569,3.8301,3.81033,3.82066,65060000.0
2007-04-12 07:45:00,3.81546,3.82882,3.80899,3.81612,56370000.0
2007-04-12 08:00:00,3.81856,3.82974,3.80972,3.82331,77420000.0
2007-04-12 08:15:00,3.82357,3.83102,3.80274,3.8148,83500000.0
2007-04-12 08:30:00,3.8227,3.83067,3.81271,3.8271,81200000.0
2007-04-12 08:45:00,3.82547,3.83105,3.80968,3.81723,90180000.0
2007-04-12 09:00:00,3.82349,3.83504,3.81177,3.82696,105620000.0
2007-04-12 09:15:00,3.8298,3.83085,3.81302,3.83085,87160000.0
2007-04-12 09:30:00,3.83135,3.83269,3.81014,3.83035,90230000.0
2007-04-12 09:45:00,3.83018,3.8308,3.80921,3.82976,87540000.0
2007-04-12 10:00:00,3.82795,3.833,3.80946,3.82405,107790000.0
2007-04-12 10:15:00,3.81391,3.83257,3.80883,3.82682,93530000.0
2007-04-12 10:30:00,3.82805,3.83165,3.81435,3.82667,96520000.0
2007-04-12 10:45:00,3.82539,3.83129,3.81035,3.83007,83000000.0
2007-04-12 11:00:00,3.82896,3.83448,3.80817,3.83149,98440000.0
2007-04-12 11:15:00,3.82504,3.83218,3.81249,3.82904,76280000.0
2007-04-12 11:30:00,3.83001,3.8311,3.81716,3.82254,82680000.0
2007-04-12 11:45:00,3.82507,3.83115,3.81307,3.82933,87930000.0
2007-04-12 12:00:00,3.8268,3.83158,3.80945,3.82651,76680000.0
2007-04-12 12:15:00,3.81708,3.83102,3.81232,3.82858,65070000.0
2007-04-12 12:30:00,3.82887,3.83187,3.81443,3.82871,90940000.0
2007-04-12 12:45:00,3.82856,3.83283,3.8177,3.83128,78140000.0
2007-04-12 13:00:00,3.83118,3.8365,3.81144,3.82884,98430000.0
2007-04-12 13:15:00,3.83199,3.83316,3.81256,3.8304,73340000.0
2007-04-12 13:30:00,3.82778,3.83469,3.81677,3.82427,92400000.0
2007-04-12 13:45:00,3.82568,3.8315,3.80712,3.82748,104060000.0
2007-04-12 14:00:00,3.82626,3.83225,3.81606,3.82808,71840000.0
2007-04-12 14:15:00,3.82904,3.83486,3.81627,3.82938,92080000.0
2007-04-12 14:30:00,3.82974,3.83308,3.81159,3.82701,86460000.0
2007-04-12 14:45:00,3.82883,3.83638,3.81722,3.82284,98110000.0
2007-04-12 15:00:00,3.83261,3.83467,3.81299,3.83202,107810000.0
2007-04-12 15:15:00,3.82307,3.83729,3.82011,3.82252,96570000.0
2007-04-12 15:30:00,3.83049,3.83425,3.80974,3.83332,89470000.0
2007-04-12 15:45:00,3.82905,3.8354,3.81751,3.83381,89480000.0
2007-04-12 16:00:00,3.83351,3.83913,3.81452,3.83212,94730000.0
2007-04-12 16:15:00,3.82998,3.83838,3.81581,3.82837,94660000.0
2007-04-12 16:30:00,3.83297,3.83381,3.819,3.83115,100360000.0
2007-04-12 16:45:00,3.83012,3.83507,3.81798,3.83198,93610000.0
2007-04-12 17:00:00,3.832,3.83253,3.81288,3.8284,95850000.0
2007-04-12 17:15:00,3.83225,3.83348,3.81729,3.83109,95920000.0
2007-04-12 17:30:00,3.83128,3.83455,3.80893,3.829,119920000.0
2007-04-12 17:45:00,3.82993,3.83756,3.81434,3.83089,102610000.0
2007-04-12 18:00:00,3.83251,3.83567,3.81462,3.83075,104440000.0
2007-04-12 18:15:00,3.82938,3.83524,3.81065,3.83203,77860000.0
2007-04-12 18:30:00,3.83298,3.83516,3.80912,3.83249,88720000.0
2007-04-12 18:45:00,3.83183,3.83637,3.80912,3.82296,88720000.0
2007-04-12 19:00:00,3.83164,3.83164,3.81181,3.82528,60500000.0
2007-04-12 19:15:00,3.83019,3.8316,3.81409,3.82858,65760000.0
2007-04-12 19:30:00,3.82223,3.83132,3.80893,3.82588,63540000.0
2007-04-12 19:45:00,3.82889,3.83133,3.81078,3.81384,74160000.0
2007-04-12 20:00:00,3.82392,3.8347,3.81345,3.82965,70770000.0
2007-04-12 20:15:00,3.82554,3.83229,3.81627,3.82222,72980000.0
2007-04-12 20:30:00,3.82489,3.83247,3.81414,3.81706,83010000.0
2007-04-12 20:45:00,3.82391,3.83148,3.81278,3.82506,71340000.0
2007-04-12 21:00:00,3.82894,3.83312,3.81768,3.8284,78120000.0
2007-04-12 21:15:00,3.82605,3.8323,3.81667,3.8244,74790000.0
2007-04-12 21:30:00,3.81144,3.83284,3.81122,3.82869,75880000.0
2007-04-12 21:45:00,3.82488,3.83316,3.81749,3.82776,81870000.0
2007-04-12 22:00:00,3.82515,3.83495,3.80662,3.82956,83880000.0
2007-04-12 22:15:00,3.83086,3.83227,3.81105,3.82936,62390000.0
2007-04-12 22:30:00,3.82988,3.83465,3.81614,3.82635,68380000.0
2007-04-12 22:45:00,3.82181,3.83306,3.81177,3.83078,81900000.0
2007-04-12 23:00:00,3.82227,3.83332,3.80924,3.82452,97680000.0
2007-04-12 23:15:00,3.82907,3.83252,3.81853,3.82899,52310000.0
2007-04-12 23:30:00,3.82618,3.83118,3.81766,3.83026,42970000.0
2007-04-12 23:45:00,3.82894,3.83101,3.81651,3.82947,43990000.0
2007-04-13 00:00:00,3.82826,3.83156,3.81556,3.83078,63500000.0
2007-04-13 00:15:00,3.82924,3.83444,3.81012,3.82649,56450000.0
2007-04-13 00:30:00,3.83011,3.83326,3.81306,3.82868,92010000.0
2007-04-13 00:45:00,3.83076,3.83241,3.81491,3.82385,106980000.0
2007-04-13 01:00:00,3.8288,3.83199,3.81112,3.82884,70940000.0
2007-04-13 01:15:00,3.82443,3.83304,3.8159,3.8252,61940000.0
2007-04-13 01:30:00,3.82605,3.83196,3.81516,3.82896,48470000.0
2007-04-13 01:45:00,3.8299,3.83172,3.81308,3.82875,40590000.0
2007-04-13 02:00:00,3.81924,3.83195,3.80912,3.81308,98510000.0
2007-04-13 02:15:00,3.82854,3.83055,3.81656,3.82215,65030000.0
2007-04-13 02:30:00,3.82146,3.8318,3.81748,3.82573,75910000.0
2007-04-13 02:45:00,3.82327,3.83322,3.81303,3.82472,102940000.0
2007-04-13 03:00:00,3.82022,3.83434,3.81732,3.82375,93960000.0
2007-04-13 03:15:00,3.82902,3.83206,3.81871,3.82133,90550000.0
2007-04-13 03:30:00,3.82002,3.8329,3.81091,3.82028,85850000.0
2007-04-13 03:45:00,3.82544,3.83268,3.81272,3.8242,71760000.0
2007-04-13 04:00:00,3.82029,3.83389,3.81409,3.82678,92790000.0
2007-04-13 04:15:00,3.83073,3.83348,3.81112,3.82989,84140000.0
2007-04-13 04:30:00,3.82991,3.83254,3.81765,3.83056,76600000.0
2007-04-13 04:45:00,3.82903,3.83158,3.81857,3.82089,69460000.0
2007-04-13 05:00:00,3.82523,3.83147,3.81316,3.82682,74400000.0
2007-04-13 05:15:00,3.83018,3.83304,3.80912,3.83135,69510000.0
2007-04-13 05:30:00,3.82688,3.83148,3.81726,3.82077,80440000.0
2007-04-13 05:45:00,3.82864,3.83456,3.81544,3.82804,74430000.0
2007-04-13 06:00:00,3.83152,3.83271,3.81197,3.82998,63920000.0
2007-04-13 06:15:00,3.82879,3.83525,3.81665,3.82074,63530000.0
2007-04-13 06:30:00,3.82614,3.83271,3.80977,3.83123,58330000.0
2007-04-13 06:45:00,3.82542,3.83289,3.81636,3.82426,90890000.0
2007-04-13 07:00:00,3.82624,3.83584,3.81382,3.82562,76580000.0
2007-04-13 07:15:00,3.82966,3.83273,3.81563,3.81863,75510000.0
2007-04-13 07:30:00,3.83107,3.83381,3.81533,3.82021,81170000.0
2007-04-13 07:45:00,3.83109,3.83562,3.81188,3.82056,79690000.0
2007-04-13 08:00:00,3.82576,3.83354,3.81925,3.83007,72910000.0
2007-04-13 08:15:00,3.82998,3.83369,3.81351,3.81964,92420000.0
2007-04-13 08:30:00,3.83055,3.83338,3.81348,3.83188,88300000.0
2007-04-13 08:45:00,3.82383,3.83845,3.81837,3.8249,90170000.0
2007-04-13 09:00:00,3.82723,3.83883,3.8208,3.83575,106710000.0
2007-04-13 09:15:00,3.83544,3.84058,3.82472,3.83452,83040000.0
2007-04-13 09:30:00,3.84031,3.84161,3.82429,3.83758,98030000.0
2007-04-13 09:45:00,3.83722,3.84233,3.82497,3.83646,86810000.0
2007-04-13 10:00:00,3.83473,3.83822,3.82301,3.83105,105950000.0
2007-04-13 10:15:00,3.83326,3.83659,3.82404,3.83412,95000000.0
2007-04-13 10:30:00,3.83586,3.84079,3.82229,3.83329,94310000.0
2007-04-13 10:45:00,3.83485,3.84044,3.82511,3.83617,78150000.0
2007-04-13 11:00:00,3.83612,3.83917,3.82535,3.83795,90900000.0
2007-04-13 11:15:00,3.83092,3.84234,3.82542,3.83556,69540000.0
2007-04-13 11:30:00,3.83745,3.84229,3.82471,3.83087,71790000.0
2007-04-13 11:45:00,3.83399,3.84109,3.82807,3.83939,77470000.0
2007-04-13 12:00:00,3.83408,3.84086,3.82778,3.83691,83780000.0
2007-04-13 12:15:00,3.82661,3.84395,3.82661,3.83935,85680000.0
2007-04-13 12:30:00,3.83972,3.84339,3.82859,3.83589,93230000.0
2007-04-13 12:45:00,3.83805,3.84154,3.82734,3.83856,75190000.0
2007-04-13 13:00:00,3.83763,3.84136,3.8262,3.83805,95470000.0
2007-04-13 13:15:00,3.83979,3.8415,3.82948,3.83967,79680000.0
2007-04-13 13:30:00,3.83478,3.84077,3.8271,3.8336,92400000.0
2007-04-13 13:45:00,3.83314,3.84397,3.82694,3.8356,95390000.0
2007-04-13 14:00:00,3.83584,3.83945,3.82299,3.83231,89450000.0
2007-04-13 14:15:00,3.8323,3.83715,3.8234,3.83293,89820000.0
2007-04-13 14:30:00,3.83207,3.83387,3.81839,3.82505,82360000.0
2007-04-13 14:45:00,3.82602,3.83037,3.81386,3.81605,102550000.0
2007-04-13 15:00:00,3.82699,3.82984,3.81199,3.82448,109300000.0
2007-04-13 15:15:00,3.81791,3.83268,3.8135,3.81902,96160000.0
2007-04-13 15:30:00,3.82777,3.83044,3.81502,3.82718,92440000.0
2007-04-13 15:45:00,3.82239,3.82696,3.81346,3.82225,83400000.0
2007-04-13 16:00:00,3.82311,3.82457,3.8114,3.82169,96200000.0
2007-04-13 16:15:00,3.82051,3.82397,3.80872,3.81842,97250000.0
2007-04-13 16:30:00,3.82158,3.82603,3.80849,3.82259,94740000.0
2007-04-13 16:45:00,3.82013,3.82517,3.81072,3.82085,95460000.0
2007-04-13 17:00:00,3.82183,3.82529,3.81119,3.82095,95840000.0
2007-04-13 17:15:00,3.8235,3.82516,3.81046,3.82165,100730000.0
2007-04-13 17:30:00,3.82141,3.82746,3.8086,3.81677,122890000.0
2007-04-13 17:45:00,3.8176,3.82464,3.80913,3.81969,102610000.0
2007-04-13 18:00:00,3.82092,3.82375,3.81159,3.81979,89470000.0
2007-04-13 18:15:00,3.81902,3.82876,3.80896,3.82059,83110000.0
2007-04-13 18:30:00,3.82258,3.82508,3.81147,3.82258,89460000.0
2007-04-13 18:45:00,3.82274,3.82419,3.80891,3.81367,86880000.0
2007-04-13 19:00:00,3.82078,3.82112,3.80673,3.81693,66170000.0
2007-04-13 19:15:00,3.81955,3.8233,3.80908,3.81903,76710000.0
2007-04-13 19:30:00,3.8125,3.82153,3.80604,3.81739,76740000.0
2007-04-13 19:45:00,3.82048,3.82134,3.80851,3.81329,72130000.0
2007-04-13 20:00:00,3.81414,3.82149,3.8077,3.81367,70770000.0
2007-04-13 20:15:00,3.8129,3.82019,3.80837,3.81786,61720000.0
2007-04-13 20:30:00,3.81496,3.82202,3.80906,3.81577,58610000.0
2007-04-13 20:45:00,3.81309,3.82121,3.80585,3.8142,86730000.0
2007-04-13 21:00:00,3.81715,3.81997,3.80841,3.81764,51880000.0
2007-04-13 21:15:00,3.81227,3.8207,3.80561,3.81695,64670000.0
2007-04-13 21:30:00,3.81395,3.82141,3.80414,3.81848,96900000.0
2007-04-13 21:45:00,3.81294,3.8196,3.80705,3.81213,68360000.0
2007-04-13 22:00:00,3.81233,3.8212,3.80688,3.81732,60840000.0
2007-04-13 22:15:00,3.81326,3.82029,3.80705,3.81682,66070000.0
2007-04-13 22:30:00,3.81647,3.81955,3.80371,3.80739,67650000.0
2007-04-13 22:45:00,3.81747,3.81966,3.80685,3.81737,46950000.0
2007-04-15 23:00:00,3.80993,3.82401,3.80558,3.8159,107790000.0
2007-04-15 23:15:00,3.82185,3.82391,3.81036,3.82061,46270000.0
2007-04-15 23:30:00,3.82279,3.82576,3.8109,3.82402,63200000.0
2007-04-15 23:45:00,3.82098,3.82406,3.80934,3.81977,65460000.0
2007-04-16 00:00:00,3.81936,3.82305,3.80725,3.81945,88390000.0
2007-04-16 00:15:00,3.8195,3.82304,3.80904,3.82158,76250000.0
2007-04-16 00:30:00,3.82045,3.82383,3.80935,3.8192,95760000.0
2007-04-16 00:45:00,3.82069,3.82552,3.81106,3.8151,92760000.0
2007-04-16 01:00:00,3.81904,3.82298,3.81069,3.8197,83410000.0
2007-04-16 01:15:00,3.82056,3.82356,3.81154,3.81558,82620000.0
2007-04-16 01:30:00,3.81586,3.82356,3.80922,3.82078,84110000.0
2007-04-16 01:45:00,3.82084,3.82385,3.81512,3.82179,65720000.0
2007-04-16 02:00:00,3.81821,3.82349,3.81316,3.8206,77420000.0
2007-04-16 02:15:00,3.82079,3.82233,3.80955,3.82056,70290000.0
2007-04-16 02:30:00,3.81631,3.82242,3.81112,3.81989,70950000.0
2007-04-16 02:45:00,3.81994,3.82254,3.80998,3.82052,83740000.0
2007-04-16 03:00:00,3.8157,3.82349,3.80852,3.81993,96100000.0
2007-04-16 03:15:00,3.81867,3.82262,3.80908,3.82003,92760000.0
2007-04-16 03:30:00,3.81738,3.82681,3.80972,3.81895,64560000.0
2007-04-16 03:45:00,3.81967,3.82352,3.80859,3.81976,79690000.0
2007-04-16 04:00:00,3.82085,3.8257,3.80911,3.81924,59320000.0
2007-04-16 04:15:00,3.82042,3.82404,3.81019,3.82037,44100000.0
2007-04-16 04:30:00,3.81989,3.82158,3.81008,3.81901,47050000.0
2007-04-16 04:45:00,3.80952,3.82503,3.80848,3.81493,100250000.0
2007-04-16 05:00:00,3.82052,3.82386,3.8102,3.82022,80800000.0
2007-04-16 05:15:00,3.81834,3.82287,3.80735,3.81976,69480000.0
2007-04-16 05:30:00,3.82005,3.82607,3.80885,3.82116,67620000.0
2007-04-16 05:45:00,3.82018,3.82551,3.80712,3.81493,76720000.0
2007-04-16 06:00:00,3.81559,3.82182,3.8095,3.81335,58200000.0
2007-04-16 06:15:00,3.81912,3.82291,3.80843,3.81353,82250000.0
2007-04-16 06:30:00,3.81776,3.82131,3.80744,3.81388,77400000.0
2007-04-16 06:45:00,3.81776,3.82204,3.80886,3.81804,35700000.0
2007-04-16 07:00:00,3.81501,3.82134,3.80532,3.81476,84470000.0
2007-04-16 07:15:00,3.81455,3.82156,3.8075,3.81404,93910000.0
2007-04-16 07:30:00,3.81849,3.82257,3.80932,3.81391,62820000.0
2007-04-16 07:45:00,3.81445,3.82028,3.80628,3.81754,59880000.0
2007-04-16 08:00:00,3.81305,3.82469,3.80736,3.81202,75990000.0
2007-04-16 08:15:00,3.81999,3.83142,3.81198,3.82164,74050000.0
2007-04-16 08:30:00,3.8262,3.83016,3.81251,3.82297,82750000.0
2007-04-16 08:45:00,3.81853,3.8261,3.80514,3.81837,82290000.0
2007-04-16 09:00:00,3.81119,3.82287,3.80745,3.81974,87240000.0
2007-04-16 09:15:00,3.82245,3.82517,3.80906,3.8175,90580000.0
2007-04-16 09:30:00,3.81665,3.82684,3.80852,3.82163,83100000.0
2007-04-16 09:45:00,3.82189,3.82653,3.80973,3.82161,98900000.0
2007-04-16 10:00:00,3.8203,3.82558,3.8107,3.81764,100770000.0
2007-04-16 10:15:00,3.81605,3.8262,3.80729,3.82065,115850000.0
2007-04-16 10:30:00,3.82104,3.82374,3.80771,3.82147,100000000.0
2007-04-16 10:45:00,3.82036,3.82521,3.80803,3.82125,92880000.0
2007-04-16 11:00:00,3.81878,3.82402,3.80994,3.81996,87950000.0
2007-04-16 11:15:00,3.82216,3.82519,3.80916,3.82396,87950000.0
2007-04-16 11:30:00,3.82057,3.82693,3.81125,3.82171,95030000.0
2007-04-16 11:45:00,3.82248,3.82431,3.80929,3.82296,99530000.0
2007-04-16 12:00:00,3.82277,3.82759,3.81024,3.81814,88360000.0
2007-04-16 12:15:00,3.82305,3.82509,3.80921,3.82339,93910000.0
2007-04-16 12:30:00,3.81118,3.82744,3.80811,3.81429,81560000.0
2007-04-16 12:45:00,3.81963,3.82343,3.80954,3.81928,105960000.0
2007-04-16 13:00:00,3.80939,3.82274,3.8077,3.81764,99590000.0
2007-04-16 13:15:00,3.81552,3.82193,3.80806,3.81878,84500000.0
2007-04-16 13:30:00,3.81984,3.82323,3.80814,3.81536,88290000.0
2007-04-16 13:45:00,3.81524,3.81852,3.80103,3.81205,91290000.0
2007-04-16 14:00:00,3.81201,3.81839,3.80279,3.80959,99620000.0
2007-04-16 14:15:00,3.80946,3.82111,3.80565,3.8114,93510000.0
2007-04-16 14:30:00,3.81723,3.82126,3.8078,3.81356,79730000.0
2007-04-16 14:45:00,3.81556,3.82119,3.80539,3.81649,92830000.0
2007-04-16 15:00:00,3.8141,3.82168,3.80743,3.81958,84900000.0
2007-04-16 15:15:00,3.8183,3.82151,3.80599,3.81853,94340000.0
2007-04-16 15:30:00,3.81742,3.82034,3.80528,3.80528,82750000.0
2007-04-16 15:45:00,3.81405,3.8176,3.80436,3.80866,80070000.0
2007-04-16 16:00:00,3.81464,3.81843,3.80363,3.81014,91260000.0
2007-04-16 16:15:00,3.80848,3.8184,3.80298,3.81603,79350000.0
2007-04-16 16:30:00,3.81288,3.81877,3.80363,3.80903,81170000.0
2007-04-16 16:45:00,3.8147,3.81723,3.80427,3.81495,97680000.0
2007-04-16 17:00:00,3.81472,3.81777,3.80477,3.81495,73600000.0
2007-04-16 17:15:00,3.81245,3.81627,3.80285,3.81427,97260000.0
2007-04-16 17:30:00,3.81324,3.81766,3.80359,3.81214,97730000.0
2007-04-16 17:45:00,3.80778,3.8169,3.80211,3.81189,109670000.0
2007-04-16 18:00:00,3.81261,3.81399,3.79953,3.81367,84120000.0
2007-04-16 18:15:00,3.81279,3.81529,3.80304,3.81301,65020000.0
2007-04-16 18:30:00,3.81045,3.81539,3.80333,3.81205,39040000.0
2007-04-16 18:45:00,3.81174,3.81897,3.80184,3.80845,78600000.0
2007-04-16 19:00:00,3.80378,3.81598,3.79964,3.81025,87140000.0
2007-04-16 19:15:00,3.81028,3.81327,3.79781,3.80946,87920000.0
2007-04-16 19:30:00,3.80087,3.81112,3.79809,3.81014,66910000.0
2007-04-16 19:45:00,3.80288,3.81134,3.79627,3.80209,39880000.0
2007-04-16 20:00:00,3.80002,3.81401,3.79846,3.80658,29760000.0
2007-04-16 20:15:00,3.80517,3.81081,3.80039,3.81081,13140000.0
2007-04-16 20:30:00,3.80107,3.81217,3.79813,3.80802,70920000.0
2007-04-16 20:45:00,3.8078,3.81152,3.79842,3.80288,63460000.0
2007-04-16 21:00:00,3.80816,3.81282,3.79869,3.80397,73620000.0
2007-04-16 21:15:00,3.80907,3.81022,3.79646,3.80413,56780000.0
2007-04-16 21:30:00,3.80064,3.81171,3.79853,3.80711,53390000.0
2007-04-16 21:45:00,3.80749,3.81051,3.79642,3.80801,56390000.0
2007-04-16 22:00:00,3.80641,3.81336,3.79606,3.8085,68070000.0
2007-04-16 22:15:00,3.80102,3.81397,3.79729,3.80778,72980000.0
2007-04-16 22:30:00,3.81075,3.81148,3.79796,3.80566,64620000.0
2007-04-16 22:45:00,3.80882,3.81272,3.79772,3.80463,88300000.0
2007-04-16 23:00:00,3.80484,3.81053,3.79916,3.81053,65310000.0
2007-04-16 23:15:00,3.81082,3.81335,3.79907,3.80673,86410000.0
2007-04-16 23:30:00,3.80929,3.81341,3.79857,3.79959,44680000.0
2007-04-16 23:45:00,3.80609,3.81385,3.79877,3.801,90490000.0
2007-04-17 00:00:00,3.8047,3.81227,3.79741,3.80643,51110000.0
2007-04-17 00:15:00,3.79949,3.81013,3.79857,3.80022,31350000.0
2007-04-17 00:30:00,3.80369,3.81324,3.79772,3.80964,44020000.0
2007-04-17 00:45:00,3.80464,3.81181,3.79699,3.80604,35710000.0
2007-04-17 01:00:00,3.80553,3.8162,3.79833,3.80278,52570000.0
2007-04-17 01:15:00,3.80589,3.81172,3.79891,3.80022,39520000.0
2007-04-17 01:30:00,3.80776,3.81036,3.79818,3.80842,49550000.0
2007-04-17 01:45:00,3.80466,3.8132,3.79804,3.81071,61720000.0
2007-04-17 02:00:00,3.80851,3.81184,3.80225,3.80948,72470000.0
2007-04-17 02:15:00,3.8097,3.81161,3.79889,3.80967,70260000.0
2007-04-17 02:30:00,3.80334,3.81192,3.79779,3.80723,89320000.0
2007-04-17 02:45:00,3.80959,3.81159,3.79768,3.8095,86390000.0
2007-04-17 03:00:00,3.80466,3.81263,3.79944,3.80958,78520000.0
2007-04-17 03:15:00,3.80903,3.8121,3.79905,3.79948,64170000.0
2007-04-17 03:30:00,3.80511,3.81201,3.7982,3.80838,67250000.0
2007-04-17 03:45:00,3.80101,3.81047,3.79981,3.80521,48420000.0
2007-04-17 04:00:00,3.80487,3.8116,3.79885,3.807,45880000.0
2007-04-17 04:15:00,3.80951,3.81301,3.8005,3.80855,56780000.0
2007-04-17 04:30:00,3.80825,3.81146,3.79848,3.80913,39870000.0
2007-04-17 04:45:00,3.80295,3.81332,3.79761,3.8029,108890000.0
2007-04-17 05:00:00,3.80883,3.81318,3.79761,3.806,44720000.0
2007-04-17 05:15:00,3.81133,3.81506,3.7992,3.81063,46960000.0
2007-04-17 05:30:00,3.80968,3.81077,3.79944,3.80849,63070000.0
2007-04-17 05:45:00,3.81036,3.81036,3.803,3.80384,16500000.0
2007-04-17 06:00:00,3.80569,3.81314,3.79964,3.80959,57050000.0
2007-04-17 06:15:00,3.80978,3.81396,3.79962,3.80642,46970000.0
2007-04-17 06:30:00,3.80561,3.81196,3.79902,3.80871,71050000.0
2007-04-17 06:45:00,3.80632,3.81266,3.79976,3.80877,56380000.0
2007-04-17 07:00:00,3.80518,3.81364,3.79923,3.80989,71000000.0
2007-04-17 07:15:00,3.80641,3.81387,3.79929,3.80579,82650000.0
2007-04-17 07:30:00,3.80981,3.81334,3.79997,3.80526,64980000.0
2007-04-17 07:45:00,3.80707,3.81356,3.79609,3.80705,90910000.0
2007-04-17 08:00:00,3.80654,3.81308,3.79857,3.80073,80520000.0
2007-04-17 08:15:00,3.80956,3.81527,3.79916,3.80431,66950000.0
2007-04-17 08:30:00,3.81212,3.81716,3.79959,3.81515,78690000.0
2007-04-17 08:45:00,3.81004,3.81917,3.80505,3.81768,75590000.0
2007-04-17 09:00:00,3.81293,3.82116,3.80516,3.81171,85810000.0
2007-04-17 09:15:00,3.80638,3.81899,3.80638,3.81775,80100000.0
2007-04-17 09:30:00,3.81773,3.82135,3.80824,3.81883,90570000.0
2007-04-17 09:45:00,3.817,3.82091,3.80628,3.81718,88360000.0
2007-04-17 10:00:00,3.81591,3.82071,3.80653,3.81292,104460000.0
2007-04-17 10:15:00,3.81283,3.82535,3.80636,3.81948,124360000.0
2007-04-17 10:30:00,3.81997,3.82433,3.80512,3.81845,104090000.0
2007-04-17 10:45:00,3.81681,3.82123,3.80694,3.81974,94360000.0
2007-04-17 11:00:00,3.8185,3.82748,3.80851,3.81763,94340000.0
2007-04-17 11:15:00,3.81974,3.82221,3.80464,3.82054,100330000.0
2007-04-17 11:30:00,3.81662,3.82367,3.80896,3.81738,93920000.0
2007-04-17 11:45:00,3.81977,3.82398,3.80891,3.82037,95450000.0
2007-04-17 12:00:00,3.8198,3.82377,3.80807,3.81706,92800000.0
2007-04-17 12:15:00,3.82033,3.82158,3.80994,3.8197,89840000.0
2007-04-17 12:30:00,3.80903,3.8219,3.80715,3.81438,89840000.0
2007-04-17 12:45:00,3.81896,3.82173,3.80811,3.81966,106330000.0
2007-04-17 13:00:00,3.81069,3.82318,3.80567,3.81788,99480000.0
2007-04-17 13:15:00,3.81737,3.82092,3.80711,3.81671,96870000.0
2007-04-17 13:30:00,3.81698,3.82186,3.80664,3.81639,94630000.0
2007-04-17 13:45:00,3.8151,3.82154,3.80702,3.81489,84200000.0
2007-04-17 14:00:00,3.81547,3.81832,3.80166,3.80794,99990000.0
2007-04-17 14:15:00,3.80717,3.81384,3.79776,3.8038,90560000.0
2007-04-17 14:30:00,3.80919,3.80919,3.79548,3.80081,89440000.0
2007-04-17 14:45:00,3.80175,3.81134,3.78996,3.80278,101050000.0
2007-04-17 15:00:00,3.80302,3.8076,3.79111,3.80382,82690000.0
2007-04-17 15:15:00,3.8017,3.80778,3.79322,3.80536,98090000.0
2007-04-17 15:30:00,3.80452,3.80683,3.79121,3.79121,86400000.0
2007-04-17 15:45:00,3.80252,3.808,3.79063,3.79844,78590000.0
2007-04-17 16:00:00,3.80357,3.80919,3.79299,3.80151,89410000.0
2007-04-17 16:15:00,3.79847,3.80645,3.79025,3.80163,84540000.0
2007-04-17 16:30:00,3.80064,3.80611,3.79063,3.79914,78880000.0
2007-04-17 16:45:00,3.80424,3.8093,3.79246,3.80265,93600000.0
2007-04-17 17:00:00,3.80448,3.80833,3.79182,3.80399,86450000.0
2007-04-17 17:15:00,3.80319,3.80768,3.79108,3.80357,93180000.0
2007-04-17 17:30:00,3.80266,3.80672,3.79217,3.80187,99910000.0
2007-04-17 17:45:00,3.79646,3.80572,3.79111,3.80349,96940000.0
2007-04-17 18:00:00,3.80356,3.80434,3.78991,3.80297,77050000.0
2007-04-17 18:15:00,3.80343,3.80473,3.79074,3.80141,95450000.0
2007-04-17 18:30:00,3.79775,3.805,3.7898,3.79555,88660000.0
2007-04-17 18:45:00,3.80074,3.80362,3.78411,3.79226,97410000.0
2007-04-17 19:00:00,3.7892,3.79863,3.78274,3.78538,90560000.0
2007-04-17 19:15:00,3.79499,3.79797,3.78382,3.79305,40970000.0
2007-04-17 19:30:00,3.7958,3.79842,3.77983,3.79082,62380000.0
2007-04-17 19:45:00,3.78937,3.80157,3.78421,3.78874,54530000.0
2007-04-17 20:00:00,3.78812,3.79999,3.78501,3.79637,54930000.0
2007-04-17 20:15:00,3.79557,3.7998,3.78156,3.79636,66910000.0
2007-04-17 20:30:00,3.78863,3.80062,3.78403,3.79608,85590000.0
2007-04-17 20:45:00,3.79781,3.80095,3.78554,3.79212,69930000.0
2007-04-17 21:00:00,3.79532,3.79904,3.78541,3.79219,61640000.0
2007-04-17 21:15:00,3.79685,3.7991,3.78639,3.79322,74760000.0
2007-04-17 21:30:00,3.7861,3.80195,3.78474,3.79556,69160000.0
2007-04-17 21:45:00,3.7915,3.80248,3.78563,3.7987,51950000.0
2007-04-17 22:00:00,3.79471,3.80074,3.78424,3.78903,72590000.0
2007-04-17 22:15:00,3.7908,3.79718,3.78474,3.79362,54490000.0
2007-04-17 22:30:00,3.7897,3.79941,3.785,3.79673,71070000.0
2007-04-17 22:45:00,3.7901,3.79903,3.78447,3.79374,66830000.0
2007-04-17 23:00:00,3.79396,3.79875,3.78553,3.79601,69460000.0
2007-04-17 23:15:00,3.79705,3.79913,3.78226,3.79434,81850000.0
2007-04-17 23:30:00,3.79714,3.79996,3.78654,3.79832,68710000.0
2007-04-17 23:45:00,3.79362,3.79932,3.7852,3.79388,39880000.0
2007-04-18 00:00:00,3.79232,3.80116,3.78679,3.79134,64240000.0
2007-04-18 00:15:00,3.79698,3.79957,3.78637,3.78748,60570000.0
2007-04-18 00:30:00,3.79677,3.79788,3.79068,3.79788,16600000.0
2007-04-18 00:45:00,3.79284,3.801,3.78798,3.79889,36920000.0
2007-04-18 01:00:00,3.79307,3.79978,3.78631,3.79572,63100000.0
2007-04-18 01:15:00,3.79339,3.80075,3.78812,3.79508,18850000.0
2007-04-18 01:30:00,3.79022,3.79807,3.78725,3.79661,18780000.0
2007-04-18 01:45:00,3.79367,3.80312,3.78663,3.79249,83060000.0
2007-04-18 02:00:00,3.79468,3.79878,3.78809,3.79768,53370000.0
2007-04-18 02:15:00,3.7964,3.80163,3.78687,3.79815,61650000.0
2007-04-18 02:30:00,3.79046,3.79989,3.78614,3.79736,88170000.0
2007-04-18 02:45:00,3.79714,3.80126,3.78744,3.79318,67580000.0
2007-04-18 03:00:00,3.79179,3.79998,3.78734,3.79768,103330000.0
2007-04-18 03:15:00,3.79575,3.80346,3.78682,3.79821,52240000.0
2007-04-18 03:30:00,3.79876,3.80407,3.78799,3.79856,92450000.0
2007-04-18 03:45:00,3.79755,3.80002,3.78585,3.78884,85660000.0
2007-04-18 04:00:00,3.79335,3.80003,3.78727,3.79866,40970000.0
2007-04-18 04:15:00,3.79272,3.80051,3.788,3.79642,54620000.0
2007-04-18 04:30:00,3.79766,3.79998,3.78714,3.79841,35720000.0
2007-04-18 04:45:00,3.7913,3.80347,3.7852,3.79218,95350000.0
2007-04-18 05:00:00,3.79461,3.79935,3.78621,3.78926,59380000.0
2007-04-18 05:15:00,3.79735,3.80255,3.78883,3.79867,78940000.0
2007-04-18 05:30:00,3.79496,3.80175,3.78786,3.79263,66470000.0
2007-04-18 05:45:00,3.79764,3.80192,3.78921,3.79299,45030000.0
2007-04-18 06:00:00,3.79516,3.80135,3.78953,3.79457,65290000.0
2007-04-18 06:15:00,3.79454,3.80302,3.78889,3.79304,63820000.0
2007-04-18 06:30:00,3.78793,3.8026,3.78793,3.79704,60880000.0
2007-04-18 06:45:00,3.79794,3.8003,3.78968,3.79715,53710000.0
2007-04-18 07:00:00,3.79347,3.80296,3.78615,3.79289,78110000.0
2007-04-18 07:15:00,3.79463,3.80162,3.78623,3.793,69900000.0
2007-04-18 07:30:00,3.79787,3.80519,3.78801,3.79365,79330000.0
2007-04-18 07:45:00,3.79339,3.80326,3.78923,3.79917,70730000.0
2007-04-18 08:00:00,3.79645,3.80463,3.78885,3.79027,85780000.0
2007-04-18 08:15:00,3.80054,3.80491,3.79113,3.8013,67660000.0
2007-04-18 08:30:00,3.80252,3.80653,3.79203,3.80298,83120000.0
2007-04-18 08:45:00,3.79855,3.80501,3.78806,3.80187,84190000.0
2007-04-18 09:00:00,3.79843,3.80388,3.79172,3.79637,87230000.0
2007-04-18 09:15:00,3.80156,3.8053,3.79212,3.80138,85360000.0
2007-04-18 09:30:00,3.80013,3.80495,3.79192,3.80178,84970000.0
2007-04-18 09:45:00,3.80243,3.80829,3.79371,3.80604,104460000.0
2007-04-18 10:00:00,3.80544,3.80793,3.79374,3.80106,102610000.0
2007-04-18 10:15:00,3.801,3.80857,3.79476,3.80749,116520000.0
2007-04-18 10:30:00,3.80671,3.81203,3.79445,3.80957,108520000.0
2007-04-18 10:45:00,3.80708,3.81136,3.79036,3.80517,96210000.0
2007-04-18 11:00:00,3.80632,3.80668,3.79353,3.80119,93240000.0
2007-04-18 11:15:00,3.80492,3.80631,3.79343,3.80344,101840000.0
2007-04-18 11:30:00,3.80175,3.807,3.79145,3.79789,90590000.0
2007-04-18 11:45:00,3.80081,3.80486,3.79137,3.80257,81970000.0
2007-04-18 12:00:00,3.80322,3.8037,3.78918,3.79746,85690000.0
2007-04-18 12:15:00,3.80158,3.80158,3.78677,3.80088,83070000.0
2007-04-18 12:30:00,3.79721,3.80482,3.78851,3.79734,85680000.0
2007-04-18 12:45:00,3.80145,3.80602,3.78994,3.80338,109320000.0
2007-04-18 13:00:00,3.7938,3.80619,3.78973,3.80053,102920000.0
2007-04-18 13:15:00,3.80045,3.80679,3.79122,3.80096,90540000.0
2007-04-18 13:30:00,3.80227,3.80601,3.79145,3.80089,92050000.0
2007-04-18 13:45:00,3.8002,3.80701,3.79206,3.80093,92830000.0
2007-04-18 14:00:00,3.79987,3.80842,3.79157,3.80118,102950000.0
2007-04-18 14:15:00,3.79878,3.80725,3.79337,3.79933,89090000.0
2007-04-18 14:30:00,3.8051,3.81095,3.79582,3.80201,91320000.0
2007-04-18 14:45:00,3.80824,3.81184,3.79333,3.80535,100690000.0
2007-04-18 15:00:00,3.80474,3.80731,3.79262,3.80517,86020000.0
2007-04-18 15:15:00,3.80286,3.80643,3.79082,3.8022,95820000.0
2007-04-18 15:30:00,3.80308,3.80638,3.79419,3.79419,89750000.0
2007-04-18 15:45:00,3.80384,3.80903,3.79295,3.8008,83760000.0
2007-04-18 16:00:00,3.8052,3.80699,3.79378,3.79886,90900000.0
2007-04-18 16:15:00,3.79808,3.81034,3.79204,3.8058,84160000.0
2007-04-18 16:30:00,3.80537,3.80779,3.79462,3.80028,78600000.0
2007-04-18 16:45:00,3.80582,3.80846,3.7936,3.80451,96950000.0
2007-04-18 17:00:00,3.8058,3.80726,3.79434,3.80618,88300000.0
2007-04-18 17:15:00,3.8021,3.80912,3.79074,3.80732,95400000.0
2007-04-18 17:30:00,3.8042,3.80908,3.79569,3.80563,100650000.0
2007-04-18 17:45:00,3.80257,3.80974,3.79536,3.80562,107420000.0
2007-04-18 18:00:00,3.80593,3.80938,3.79244,3.8074,82660000.0
2007-04-18 18:15:00,3.807,3.8099,3.79734,3.80659,80800000.0
2007-04-18 18:30:00,3.80041,3.80866,3.79363,3.79917,72920000.0
2007-04-18 18:45:00,3.80486,3.80903,3.79314,3.80011,76700000.0
2007-04-18 19:00:00,3.79631,3.80934,3.79408,3.79412,82680000.0
2007-04-18 19:15:00,3.80254,3.80377,3.78777,3.79874,79270000.0
2007-04-18 19:30:00,3.79111,3.80176,3.78673,3.79293,77460000.0
2007-04-18 19:45:00,3.7941,3.80282,3.78886,3.79838,33820000.0
2007-04-18 20:00:00,3.79732,3.80088,3.78791,3.78859,41390000.0
2007-04-18 20:15:00,3.79837,3.80234,3.78611,3.79828,85340000.0
2007-04-18 20:30:00,3.7894,3.79915,3.78719,3.79574,55560000.0
2007-04-18 20:45:00,3.79764,3.80056,3.78683,3.79286,80340000.0
2007-04-18 21:00:00,3.79718,3.80373,3.78829,3.79718,57160000.0
2007-04-18 21:15:00,3.80123,3.80302,3.78674,3.79375,82600000.0
2007-04-18 21:30:00,3.78945,3.80131,3.78469,3.79243,72170000.0
2007-04-18 21:45:00,3.79248,3.80217,3.78776,3.79967,79010000.0
2007-04-18 22:00:00,3.79724,3.80372,3.78543,3.79253,76690000.0
2007-04-18 22:15:00,3.79278,3.80646,3.78935,3.80125,90190000.0
2007-04-18 22:30:00,3.80136,3.80349,3.78796,3.79286,88030000.0
2007-04-18 22:45:00,3.8007,3.80238,3.79032,3.80026,73960000.0
2007-04-18 23:00:00,3.79656,3.80134,3.79042,3.79932,86710000.0
2007-04-18 23:15:00,3.79976,3.80201,3.78693,3.79919,62720000.0
2007-04-18 23:30:00,3.79999,3.80179,3.79031,3.80091,61220000.0
2007-04-18 23:45:00,3.79375,3.80344,3.7877,3.79347,66510000.0
2007-04-19 00:00:00,3.79502,3.80287,3.78785,3.79555,90200000.0
2007-04-19 00:15:00,3.80008,3.80284,3.78874,3.79184,89560000.0
2007-04-19 00:30:00,3.79454,3.80403,3.78815,3.79947,62130000.0
2007-04-19 00:45:00,3.80025,3.80313,3.78956,3.79655,25980000.0
2007-04-19 01:00:00,3.79446,3.80339,3.78855,3.79353,59840000.0
2007-04-19 01:15:00,3.80055,3.8022,3.78871,3.79015,83500000.0
2007-04-19 01:30:00,3.79901,3.80453,3.7908,3.79959,62740000.0
2007-04-19 01:45:00,3.79446,3.80402,3.7868,3.79538,79340000.0
2007-04-19 02:00:00,3.79875,3.80094,3.79321,3.80081,71730000.0
2007-04-19 02:15:00,3.80067,3.80233,3.78908,3.80033,86780000.0
2007-04-19 02:30:00,3.79453,3.80354,3.79088,3.79942,86000000.0
2007-04-19 02:45:00,3.80135,3.80194,3.79005,3.79942,75080000.0
2007-04-19 03:00:00,3.7949,3.80335,3.78556,3.80106,106240000.0
2007-04-19 03:15:00,3.79898,3.80356,3.7862,3.79896,83730000.0
2007-04-19 03:30:00,3.79495,3.80219,3.78674,3.80061,75080000.0
2007-04-19 03:45:00,3.79987,3.80347,3.78944,3.79993,78130000.0
2007-04-19 04:00:00,3.79977,3.80264,3.78849,3.7979,68040000.0
2007-04-19 04:15:00,3.80028,3.80152,3.79146,3.79905,66220000.0
2007-04-19 04:30:00,3.79932,3.80231,3.789,3.79893,75620000.0
2007-04-19 04:45:00,3.79377,3.8037,3.7889,3.79345,111200000.0
2007-04-19 05:00:00,3.80021,3.80288,3.78895,3.7967,122480000.0
2007-04-19 05:15:00,3.79878,3.80209,3.78831,3.79978,117980000.0
2007-04-19 05:30:00,3.79918,3.80551,3.78909,3.80114,99540000.0
2007-04-19 05:45:00,3.79514,3.80348,3.78945,3.79476,85650000.0
2007-04-19 06:00:00,3.79609,3.80293,3.78878,3.79874,96200000.0
2007-04-19 06:15:00,3.80175,3.80573,3.78774,3.79173,102900000.0
2007-04-19 06:30:00,3.79638,3.80579,3.78924,3.79826,90200000.0
2007-04-19 06:45:00,3.79981,3.80324,3.7884,3.79677,100430000.0
2007-04-19 07:00:00,3.80069,3.80345,3.78855,3.80216,100300000.0
2007-04-19 07:15:00,3.79624,3.80916,3.79243,3.80147,92060000.0
2007-04-19 07:30:00,3.80508,3.8083,3.7937,3.80065,81490000.0
2007-04-19 07:45:00,3.80085,3.81035,3.7955,3.79813,71390000.0
2007-04-19 08:00:00,3.8024,3.81023,3.79641,3.80084,96240000.0
2007-04-19 08:15:00,3.8083,3.81417,3.7991,3.80808,82680000.0
2007-04-19 08:30:00,3.81224,3.81779,3.80148,3.81507,88680000.0
2007-04-19 08:45:00,3.81143,3.81807,3.80068,3.81105,82750000.0
2007-04-19 09:00:00,3.80749,3.81489,3.80155,3.81204,93200000.0
2007-04-19 09:15:00,3.81291,3.81338,3.8014,3.81049,82790000.0
2007-04-19 09:30:00,3.80986,3.81455,3.80033,3.80328,86100000.0
2007-04-19 09:45:00,3.81026,3.81336,3.79927,3.81069,104090000.0
2007-04-19 10:00:00,3.80961,3.81517,3.79962,3.80758,102610000.0
2007-04-19 10:15:00,3.80791,3.81654,3.80118,3.81179,117330000.0
2007-04-19 10:30:00,3.81297,3.81568,3.80135,3.81362,102950000.0
2007-04-19 10:45:00,3.81271,3.81662,3.80089,3.81173,95100000.0
2007-04-19 11:00:00,3.81167,3.81249,3.79976,3.80944,97290000.0
2007-04-19 11:15:00,3.81069,3.81668,3.80181,3.81171,101870000.0
2007-04-19 11:30:00,3.8083,3.81589,3.80164,3.81013,87630000.0
2007-04-19 11:45:00,3.81134,3.81452,3.79958,3.81211,91710000.0
2007-04-19 12:00:00,3.8118,3.81605,3.80032,3.80668,85030000.0
2007-04-19 12:15:00,3.81014,3.81155,3.7989,3.80883,84290000.0
2007-04-19 12:30:00,3.80048,3.81302,3.79719,3.80262,86750000.0
2007-04-19 12:45:00,3.80621,3.81144,3.79665,3.80764,105960000.0
2007-04-19 13:00:00,3.79822,3.81264,3.79531,3.80547,104400000.0
2007-04-19 13:15:00,3.80495,3.80878,3.79595,3.80685,94990000.0
2007-04-19 13:30:00,3.80702,3.80927,3.7971,3.80679,88650000.0
2007-04-19 13:45:00,3.80545,3.81066,3.79717,3.80526,89810000.0
2007-04-19 14:00:00,3.80529,3.81384,3.79581,3.80235,104830000.0
2007-04-19 14:15:00,3.80209,3.81287,3.79517,3.80267,88700000.0
2007-04-19 14:30:00,3.80783,3.80974,3.79657,3.8006,93130000.0
2007-04-19 14:45:00,3.80517,3.81198,3.79415,3.80664,96620000.0
2007-04-19 15:00:00,3.80662,3.81001,3.79584,3.80537,84920000.0
2007-04-19 15:15:00,3.80446,3.80898,3.79412,3.80788,98490000.0
2007-04-19 15:30:00,3.80659,3.80893,3.79565,3.79733,76730000.0
2007-04-19 15:45:00,3.80369,3.80952,3.79544,3.80348,84160000.0
2007-04-19 16:00:00,3.80767,3.81029,3.79717,3.80363,90550000.0
2007-04-19 16:15:00,3.80166,3.81212,3.79572,3.80786,80090000.0
2007-04-19 16:30:00,3.80633,3.81118,3.79624,3.80397,79320000.0
2007-04-19 16:45:00,3.80954,3.81212,3.79833,3.809,97700000.0
2007-04-19 17:00:00,3.81078,3.81372,3.79855,3.81163,90160000.0
2007-04-19 17:15:00,3.81033,3.81409,3.7981,3.81094,94660000.0
2007-04-19 17:30:00,3.8099,3.81289,3.79884,3.80822,97330000.0
2007-04-19 17:45:00,3.80337,3.81005,3.79699,3.80826,104460000.0
2007-04-19 18:00:00,3.80683,3.81025,3.79477,3.80806,85310000.0
2007-04-19 18:15:00,3.80865,3.81035,3.79258,3.80682,95060000.0
2007-04-19 18:30:00,3.8011,3.8103,3.79246,3.80154,80390000.0
2007-04-19 18:45:00,3.80648,3.81082,3.7944,3.80392,99600000.0
2007-04-19 19:00:00,3.7953,3.81081,3.79051,3.79338,78890000.0
2007-04-19 19:15:00,3.80065,3.80862,3.79173,3.80449,72590000.0
2007-04-19 19:30:00,3.79587,3.80811,3.79371,3.80012,65030000.0
2007-04-19 19:45:00,3.79858,3.80633,3.79214,3.79633,71840000.0
2007-04-19 20:00:00,3.79316,3.80592,3.79075,3.80471,51110000.0
2007-04-19 20:15:00,3.80392,3.80616,3.79053,3.80428,70690000.0
2007-04-19 20:30:00,3.79774,3.80767,3.79556,3.80005,62690000.0
2007-04-19 20:45:00,3.80434,3.8138,3.79407,3.80118,80060000.0
2007-04-19 21:00:00,3.80506,3.80741,3.79587,3.80075,57880000.0
2007-04-19 21:15:00,3.80584,3.80966,3.79539,3.80127,72080000.0
2007-04-19 21:30:00,3.79826,3.80997,3.79559,3.80514,49980000.0
2007-04-19 21:45:00,3.8005,3.80787,3.79411,3.80148,46310000.0
2007-04-19 22:00:00,3.80326,3.8105,3.7945,3.79872,66600000.0
2007-04-19 22:15:00,3.80167,3.8068,3.79292,3.80425,63510000.0
2007-04-19 22:30:00,3.80037,3.80974,3.79258,3.80212,61250000.0
2007-04-19 22:45:00,3.79454,3.81022,3.7945,3.80016,61220000.0
2007-04-19 23:00:00,3.80501,3.80763,3.79921,3.80498,75450000.0
2007-04-19 23:15:00,3.80513,3.80805,3.79259,3.80356,60420000.0
2007-04-19 23:30:00,3.80124,3.80713,3.79223,3.80583,63090000.0
2007-04-19 23:45:00,3.79721,3.8098,3.79504,3.80084,74820000.0
2007-04-20 00:00:00,3.79987,3.80854,3.79332,3.80441,76700000.0
2007-04-20 00:15:00,3.80392,3.81066,3.79388,3.80147,98050000.0
2007-04-20 00:30:00,3.80052,3.8077,3.7938,3.803,93590000.0
2007-04-20 00:45:00,3.80122,3.8115,3.79315,3.80752,77480000.0
2007-04-20 01:00:00,3.80134,3.80774,3.79524,3.80387,74860000.0
2007-04-20 01:15:00,3.79876,3.80678,3.79267,3.79476,52280000.0
2007-04-20 01:30:00,3.79633,3.80876,3.79362,3.80275,58570000.0
2007-04-20 01:45:00,3.79878,3.8062,3.79329,3.80046,63960000.0
2007-04-20 02:00:00,3.80024,3.80768,3.79925,3.80571,63470000.0
2007-04-20 02:15:00,3.80564,3.80759,3.79367,3.80572,60110000.0
2007-04-20 02:30:00,3.79775,3.80776,3.79387,3.80501,81090000.0
2007-04-20 02:45:00,3.80493,3.80991,3.79517,3.80571,68720000.0
2007-04-20 03:00:00,3.79915,3.80856,3.79432,3.80583,99500000.0
2007-04-20 03:15:00,3.80419,3.80713,3.79509,3.80167,49220000.0
2007-04-20 03:30:00,3.80536,3.81034,3.79493,3.80177,24790000.0
2007-04-20 03:45:00,3.80515,3.8089,3.79302,3.80373,58200000.0
2007-04-20 04:00:00,3.80585,3.80656,3.79114,3.80488,45100000.0
2007-04-20 04:15:00,3.80531,3.806,3.79472,3.80383,51960000.0
2007-04-20 04:30:00,3.80433,3.80655,3.79531,3.80245,28980000.0
2007-04-20 04:45:00,3.80123,3.80857,3.79355,3.80013,76230000.0
2007-04-20 05:00:00,3.80566,3.81009,3.7958,3.80054,80030000.0
2007-04-20 05:15:00,3.80019,3.80739,3.79438,3.80498,56360000.0
2007-04-20 05:30:00,3.80073,3.80898,3.79607,3.80323,53310000.0
2007-04-20 05:45:00,3.8049,3.80679,3.79212,3.80492,63970000.0
2007-04-20 06:00:00,3.80113,3.80707,3.79634,3.80618,43890000.0
2007-04-20 06:15:00,3.80034,3.80624,3.79336,3.80143,30080000.0
2007-04-20 06:30:00,3.80372,3.80562,3.79502,3.79622,27800000.0
2007-04-20 06:45:00,3.80585,3.80615,3.79859,3.80434,25200000.0
2007-04-20 07:00:00,3.80111,3.80661,3.79774,3.80158,40540000.0
2007-04-20 07:15:00,3.80544,3.8098,3.79318,3.80514,69130000.0
2007-04-20 07:30:00,3.80434,3.80708,3.79487,3.79917,39140000.0
2007-04-20 07:45:00,3.8021,3.80739,3.79217,3.79474,57930000.0
2007-04-20 08:00:00,3.79884,3.80939,3.79128,3.80078,94060000.0
2007-04-20 08:15:00,3.80298,3.80631,3.78781,3.79525,74470000.0
2007-04-20 08:30:00,3.80131,3.80433,3.78786,3.79703,91660000.0
2007-04-20 08:45:00,3.79343,3.80353,3.78673,3.79624,72610000.0
2007-04-20 09:00:00,3.78847,3.79703,3.78311,3.7915,83920000.0
2007-04-20 09:15:00,3.79509,3.7974,3.7825,3.79424,82380000.0
2007-04-20 09:30:00,3.79359,3.79879,3.78299,3.79056,89830000.0
2007-04-20 09:45:00,3.7927,3.79711,3.7805,3.79364,94010000.0
2007-04-20 10:00:00,3.79205,3.7984,3.78301,3.78831,102610000.0
2007-04-20 10:15:00,3.78871,3.79462,3.77528,3.78845,113890000.0
2007-04-20 10:30:00,3.78866,3.79356,3.77735,3.79192,104450000.0
2007-04-20 10:45:00,3.78912,3.79384,3.77783,3.79284,96960000.0
2007-04-20 11:00:00,3.79219,3.79433,3.7811,3.78896,86460000.0
2007-04-20 11:15:00,3.79239,3.79707,3.78248,3.79391,84940000.0
2007-04-20 11:30:00,3.79005,3.79495,3.78091,3.79075,87930000.0
2007-04-20 11:45:00,3.79276,3.79687,3.78191,3.79344,92060000.0
2007-04-20 12:00:00,3.79448,3.79503,3.77973,3.78746,82330000.0
2007-04-20 12:15:00,3.79125,3.79528,3.77954,3.79121,92060000.0
2007-04-20 12:30:00,3.78136,3.79792,3.77755,3.78119,90570000.0
2007-04-20 12:45:00,3.78659,3.79116,3.77589,3.78824,94630000.0
2007-04-20 13:00:00,3.77984,3.7921,3.77527,3.78503,91650000.0
2007-04-20 13:15:00,3.78487,3.792,3.77763,3.78882,95010000.0
2007-04-20 13:30:00,3.7894,3.7924,3.77829,3.78665,96520000.0
2007-04-20 13:45:00,3.78574,3.791,3.77616,3.78545,91680000.0
2007-04-20 14:00:00,3.78452,3.7917,3.77721,3.78366,100280000.0
2007-04-20 14:15:00,3.78369,3.7894,3.77605,3.78131,85670000.0
2007-04-20 14:30:00,3.78848,3.79078,3.77774,3.78368,84950000.0
2007-04-20 14:45:00,3.78683,3.79024,3.77529,3.78814,90930000.0
2007-04-20 15:00:00,3.78743,3.79027,3.77683,3.78767,84550000.0
2007-04-20 15:15:00,3.78636,3.78966,3.77403,3.7877,98800000.0
2007-04-20 15:30:00,3.78721,3.79036,3.77639,3.77705,82670000.0
2007-04-20 15:45:00,3.78576,3.7909,3.7772,3.78506,82290000.0
2007-04-20 16:00:00,3.78726,3.79018,3.77048,3.77682,87940000.0
2007-04-20 16:15:00,3.77671,3.78542,3.77013,3.78103,84920000.0
2007-04-20 16:30:00,3.7801,3.78397,3.76908,3.77723,78570000.0
2007-04-20 16:45:00,3.78195,3.78615,3.77173,3.78342,92420000.0
2007-04-20 17:00:00,3.7845,3.78706,3.77373,3.78167,86090000.0
2007-04-20 17:15:00,3.78071,3.78579,3.77121,3.78328,95790000.0
2007-04-20 17:30:00,3.78093,3.78499,3.77018,3.77988,98810000.0
2007-04-20 17:45:00,3.77578,3.78424,3.76635,3.7822,87200000.0
2007-04-20 18:00:00,3.78351,3.78663,3.77178,3.78209,81900000.0
2007-04-20 18:15:00,3.78224,3.78599,3.76861,3.78075,83410000.0
2007-04-20 18:30:00,3.77728,3.78563,3.7696,3.77481,80760000.0
2007-04-20 18:45:00,3.77742,3.7842,3.76856,3.77652,59040000.0
2007-04-20 19:00:00,3.77157,3.77971,3.76544,3.77504,27070000.0
2007-04-20 19:15:00,3.77624,3.7819,3.76833,3.7774,54110000.0
2007-04-20 19:30:00,3.76878,3.78533,3.76675,3.78042,74850000.0
2007-04-20 19:45:00,3.77484,3.78236,3.76898,3.7797,54540000.0
2007-04-20 20:00:00,3.7807,3.78346,3.76857,3.78038,43590000.0
2007-04-20 20:15:00,3.77516,3.78261,3.77017,3.77929,52960000.0
2007-04-20 20:30:00,3.76761,3.78312,3.7675,3.7788,57050000.0
2007-04-20 20:45:00,3.77898,3.78519,3.76726,3.77466,56390000.0
2007-04-20 21:00:00,3.77897,3.78002,3.769,3.77343,62370000.0
2007-04-20 21:15:00,3.78069,3.78088,3.76739,3.77293,57830000.0
2007-04-20 21:30:00,3.76876,3.78127,3.76702,3.77727,65770000.0
2007-04-20 21:45:00,3.77753,3.78053,3.7669,3.77805,46300000.0
2007-04-20 22:00:00,3.77624,3.78193,3.76646,3.77066,59780000.0
2007-04-20 22:15:00,3.77778,3.77868,3.76669,3.7759,45870000.0
2007-04-20 22:30:00,3.77225,3.7825,3.76621,3.77669,63510000.0
2007-04-20 22:45:00,3.77345,3.78191,3.76867,3.77745,45450000.0
2007-04-22 23:00:00,3.77729,3.78311,3.77272,3.78089,48410000.0
2007-04-22 23:15:00,3.77534,3.78235,3.76912,3.78114,22530000.0
2007-04-22 23:30:00,3.77787,3.78562,3.76976,3.78302,55180000.0
2007-04-22 23:45:00,3.77858,3.78258,3.77272,3.77718,26290000.0
2007-04-23 00:00:00,3.77702,3.78379,3.76861,3.77692,49920000.0
2007-04-23 00:15:00,3.76828,3.78511,3.76828,3.77056,21080000.0
2007-04-23 00:30:00,3.77462,3.78223,3.7695,3.77662,19190000.0
2007-04-23 00:45:00,3.78013,3.78332,3.76882,3.77413,32760000.0
2007-04-23 01:00:00,3.77463,3.78249,3.76716,3.77859,50320000.0
2007-04-23 01:15:00,3.77471,3.78193,3.76815,3.77587,37620000.0
2007-04-23 01:30:00,3.77563,3.77891,3.7659,3.77392,36760000.0
2007-04-23 01:45:00,3.77809,3.7803,3.7668,3.77266,46290000.0
2007-04-23 02:00:00,3.77793,3.78012,3.76501,3.77318,73370000.0
2007-04-23 02:15:00,3.77773,3.78156,3.76704,3.76943,57400000.0
2007-04-23 02:30:00,3.7672,3.77964,3.7672,3.77578,29760000.0
2007-04-23 02:45:00,3.77632,3.78003,3.76778,3.77363,41350000.0
2007-04-23 03:00:00,3.77881,3.77928,3.76466,3.77333,52710000.0
2007-04-23 03:15:00,3.77628,3.77887,3.7666,3.77215,43640000.0
2007-04-23 03:30:00,3.76883,3.78033,3.76681,3.77728,38070000.0
2007-04-23 03:45:00,3.77704,3.7806,3.7665,3.77085,32280000.0
2007-04-23 04:00:00,3.77138,3.78106,3.76485,3.77504,52620000.0
2007-04-23 04:15:00,3.77743,3.77747,3.76347,3.7756,40180000.0
2007-04-23 04:30:00,3.7728,3.77931,3.76407,3.77765,58950000.0
2007-04-23 04:45:00,3.77506,3.7781,3.76516,3.77209,72080000.0
2007-04-23 05:00:00,3.77471,3.7792,3.76615,3.76958,42040000.0
2007-04-23 05:15:00,3.77572,3.78023,3.76503,3.768,37240000.0
2007-04-23 05:30:00,3.77254,3.77661,3.76512,3.76873,50000000.0
2007-04-23 05:45:00,3.76861,3.77806,3.76167,3.77267,66200000.0
2007-04-23 06:00:00,3.7765,3.78051,3.76483,3.7717,55330000.0
2007-04-23 06:15:00,3.77489,3.77946,3.76583,3.76754,53400000.0
2007-04-23 06:30:00,3.77135,3.77892,3.76385,3.77655,63470000.0
2007-04-23 06:45:00,3.77152,3.77917,3.76832,3.77718,52610000.0
2007-04-23 07:00:00,3.77317,3.77974,3.76599,3.77655,75510000.0
2007-04-23 07:15:00,3.77539,3.78023,3.76596,3.76742,71670000.0
2007-04-23 07:30:00,3.77733,3.78256,3.76503,3.77724,69930000.0
2007-04-23 07:45:00,3.7776,3.78054,3.76289,3.76943,73330000.0
2007-04-23 08:00:00,3.7741,3.78322,3.76649,3.77259,57540000.0
2007-04-23 08:15:00,3.77322,3.78569,3.76854,3.77008,75180000.0
2007-04-23 08:30:00,3.77955,3.78389,3.76973,3.78152,86810000.0
2007-04-23 08:45:00,3.77137,3.78711,3.7691,3.77178,92040000.0
2007-04-23 09:00:00,3.77327,3.78155,3.76442,3.77639,98880000.0
2007-04-23 09:15:00,3.77107,3.78138,3.76542,3.77125,86400000.0
2007-04-23 09:30:00,3.77779,3.78248,3.7671,3.77923,93970000.0
2007-04-23 09:45:00,3.7792,3.78299,3.76649,3.77815,86420000.0
2007-04-23 10:00:00,3.77787,3.78024,3.76643,3.77168,103750000.0
2007-04-23 10:15:00,3.77634,3.7794,3.76584,3.77556,100300000.0
2007-04-23 10:30:00,3.77677,3.77931,3.76348,3.77557,95410000.0
2007-04-23 10:45:00,3.77733,3.78109,3.76427,3.77451,87190000.0
2007-04-23 11:00:00,3.77468,3.77921,3.76409,3.77609,95100000.0
2007-04-23 11:15:00,3.77113,3.77921,3.76465,3.77722,78200000.0
2007-04-23 11:30:00,3.77669,3.78058,3.76626,3.77079,83790000.0
2007-04-23 11:45:00,3.77365,3.77932,3.7669,3.77683,86830000.0
2007-04-23 12:00:00,3.77205,3.7766,3.76258,3.77251,82300000.0
2007-04-23 12:15:00,3.76535,3.77838,3.76456,3.77493,77050000.0
2007-04-23 12:30:00,3.77515,3.77719,3.76324,3.77414,93900000.0
2007-04-23 12:45:00,3.77266,3.77659,3.76108,3.77078,85280000.0
2007-04-23 13:00:00,3.7715,3.77727,3.76039,3.77249,99960000.0
2007-04-23 13:15:00,3.76847,3.77778,3.76462,3.77464,83060000.0
2007-04-23 13:30:00,3.76902,3.77777,3.76218,3.76755,89440000.0
2007-04-23 13:45:00,3.76926,3.77693,3.76369,3.76985,104060000.0
2007-04-23 14:00:00,3.77065,3.78022,3.7644,3.77329,89460000.0
2007-04-23 14:15:00,3.77558,3.78032,3.76483,3.77864,89040000.0
2007-04-23 14:30:00,3.77774,3.78245,3.76757,3.77771,92370000.0
2007-04-23 14:45:00,3.7785,3.7823,3.76473,3.7686,102920000.0
2007-04-23 15:00:00,3.78052,3.78175,3.76662,3.778,107440000.0
2007-04-23 15:15:00,3.77235,3.7828,3.76667,3.77103,81960000.0
2007-04-23 15:30:00,3.78053,3.78409,3.76834,3.7802,93170000.0
2007-04-23 15:45:00,3.77779,3.78381,3.76817,3.78033,92060000.0
2007-04-23 16:00:00,3.77964,3.78431,3.76611,3.77869,92420000.0
2007-04-23 16:15:00,3.77612,3.78402,3.76705,3.77477,92070000.0
2007-04-23 16:30:00,3.77896,3.78184,3.76842,3.77989,95100000.0
2007-04-23 16:45:00,3.77658,3.78315,3.76884,3.77952,94330000.0
2007-04-23 17:00:00,3.78097,3.78315,3.76768,3.77934,95110000.0
2007-04-23 17:15:00,3.78111,3.7823,3.77002,3.78135,98810000.0
2007-04-23 17:30:00,3.78147,3.78458,3.76877,3.77599,121770000.0
2007-04-23 17:45:00,3.77737,3.78497,3.77015,3.77965,101500000.0
2007-04-23 18:00:00,3.78085,3.78384,3.76923,3.7793,93990000.0
2007-04-23 18:15:00,3.78066,3.78323,3.76847,3.78028,73260000.0
2007-04-23 18:30:00,3.7805,3.78383,3.76975,3.78055,78620000.0
2007-04-23 18:45:00,3.77638,3.78315,3.76761,3.77528,66210000.0
2007-04-23 19:00:00,3.78074,3.78686,3.76953,3.77542,56750000.0
2007-04-23 19:15:00,3.7817,3.78456,3.76831,3.77886,77860000.0
2007-04-23 19:30:00,3.77117,3.77964,3.76591,3.77658,49710000.0
2007-04-23 19:45:00,3.7704,3.78104,3.76458,3.77349,64270000.0
2007-04-23 20:00:00,3.76621,3.78229,3.76621,3.77622,33130000.0
2007-04-23 20:15:00,3.77221,3.78041,3.76573,3.77672,57550000.0
2007-04-23 20:30:00,3.77251,3.78056,3.7641,3.7736,95740000.0
2007-04-23 20:45:00,3.77729,3.78355,3.76759,3.77304,59340000.0
2007-04-23 21:00:00,3.77554,3.77791,3.76538,3.77744,43980000.0
2007-04-23 21:15:00,3.77853,3.77943,3.76624,3.77697,21440000.0
2007-04-23 21:30:00,3.77181,3.7812,3.76362,3.77678,66870000.0
2007-04-23 21:45:00,3.77248,3.78067,3.77029,3.77283,36750000.0
2007-04-23 22:00:00,3.77263,3.77929,3.76461,3.77808,30120000.0
2007-04-23 22:15:00,3.77775,3.7782,3.76834,3.77766,38290000.0
2007-04-23 22:30:00,3.77713,3.77938,3.76417,3.7774,68750000.0
2007-04-23 22:45:00,3.77117,3.78133,3.76612,3.77659,61250000.0
2007-04-23 23:00:00,3.76967,3.77979,3.76534,3.7703,113020000.0
2007-04-23 23:15:00,3.77655,3.78073,3.76741,3.77639,53070000.0
2007-04-23 23:30:00,3.77631,3.7803,3.76651,3.77835,47830000.0
2007-04-23 23:45:00,3.77394,3.7776,3.76681,3.77269,17670000.0
2007-04-24 00:00:00,3.77758,3.77956,3.76786,3.7779,47690000.0
2007-04-24 00:15:00,3.7778,3.77853,3.76656,3.77787,73620000.0
2007-04-24 00:30:00,3.77773,3.77943,3.76757,3.77556,35300000.0
2007-04-24 00:45:00,3.77863,3.78025,3.76623,3.77244,82610000.0
2007-04-24 01:00:00,3.77678,3.78106,3.76364,3.77707,48810000.0
2007-04-24 01:15:00,3.77737,3.78042,3.76777,3.77068,88220000.0
2007-04-24 01:30:00,3.77801,3.77872,3.76309,3.77545,59000000.0
2007-04-24 01:45:00,3.77744,3.77901,3.77008,3.77557,67980000.0
2007-04-24 02:00:00,3.7778,3.78257,3.76367,3.77346,85730000.0
2007-04-24 02:15:00,3.77672,3.77863,3.76552,3.77759,51820000.0
2007-04-24 02:30:00,3.77004,3.78048,3.76756,3.77214,54240000.0
2007-04-24 02:45:00,3.77643,3.78092,3.76686,3.77318,60140000.0
2007-04-24 03:00:00,3.7779,3.77899,3.76408,3.77218,41350000.0
2007-04-24 03:15:00,3.77599,3.77886,3.76641,3.77743,62790000.0
2007-04-24 03:30:00,3.77738,3.7814,3.76664,3.77662,66140000.0
2007-04-24 03:45:00,3.7729,3.77993,3.76504,3.77218,88700000.0
2007-04-24 04:00:00,3.7725,3.78096,3.76545,3.77379,86400000.0
2007-04-24 04:15:00,3.77748,3.77973,3.76645,3.77768,86830000.0
2007-04-24 04:30:00,3.77454,3.78143,3.76402,3.77661,88710000.0
2007-04-24 04:45:00,3.76697,3.77871,3.76592,3.77752,81580000.0
2007-04-24 05:00:00,3.77701,3.77994,3.76529,3.77223,79280000.0
2007-04-24 05:15:00,3.77324,3.78014,3.76681,3.77086,65390000.0
2007-04-24 05:30:00,3.77526,3.77949,3.76658,3.77043,41720000.0
2007-04-24 05:45:00,3.77188,3.77998,3.76611,3.77574,62130000.0
2007-04-24 06:00:00,3.77768,3.78077,3.76521,3.77623,61290000.0
2007-04-24 06:15:00,3.76835,3.78007,3.76662,3.77681,44770000.0
2007-04-24 06:30:00,3.77226,3.7807,3.76709,3.77301,60460000.0
2007-04-24 06:45:00,3.77196,3.77835,3.7672,3.77238,47290000.0
2007-04-24 07:00:00,3.77334,3.78035,3.76403,3.7772,72140000.0
2007-04-24 07:15:00,3.77708,3.78074,3.76685,3.76823,70970000.0
2007-04-24 07:30:00,3.7775,3.77839,3.76512,3.77661,68420000.0
2007-04-24 07:45:00,3.77753,3.7799,3.76573,3.76573,61640000.0
2007-04-24 08:00:00,3.7732,3.7828,3.76621,3.77417,81250000.0
2007-04-24 08:15:00,3.7689,3.78422,3.76627,3.78209,78580000.0
2007-04-24 08:30:00,3.77927,3.7916,3.77145,3.78932,87200000.0
2007-04-24 08:45:00,3.77902,3.78931,3.77439,3.77533,87970000.0
2007-04-24 09:00:00,3.78268,3.79092,3.77401,3.78476,98900000.0
2007-04-24 09:15:00,3.7804,3.78909,3.77509,3.78638,80120000.0
2007-04-24 09:30:00,3.78428,3.78685,3.77399,3.78456,82670000.0
2007-04-24 09:45:00,3.78579,3.78834,3.7729,3.78354,75170000.0
2007-04-24 10:00:00,3.78285,3.78674,3.77151,3.78018,105570000.0
2007-04-24 10:15:00,3.7807,3.78667,3.7721,3.78455,97710000.0
2007-04-24 10:30:00,3.78522,3.78876,3.77408,3.78439,83370000.0
2007-04-24 10:45:00,3.78486,3.78919,3.77445,3.786,74050000.0
2007-04-24 11:00:00,3.78309,3.78698,3.77209,3.78492,83420000.0
2007-04-24 11:15:00,3.78016,3.78671,3.77279,3.78322,77000000.0
2007-04-24 11:30:00,3.78385,3.78462,3.77213,3.77693,60110000.0
2007-04-24 11:45:00,3.77797,3.78558,3.77242,3.78352,92740000.0
2007-04-24 12:00:00,3.77867,3.78443,3.76979,3.77812,82660000.0
2007-04-24 12:15:00,3.77043,3.78457,3.77043,3.78199,89030000.0
2007-04-24 12:30:00,3.78157,3.78532,3.7696,3.78053,98070000.0
2007-04-24 12:45:00,3.78172,3.7849,3.77123,3.78188,79290000.0
2007-04-24 13:00:00,3.78311,3.79016,3.77202,3.78254,98090000.0
2007-04-24 13:15:00,3.77937,3.78675,3.77343,3.78364,89830000.0
2007-04-24 13:30:00,3.77927,3.7861,3.7715,3.77881,93890000.0
2007-04-24 13:45:00,3.77843,3.78807,3.77224,3.78247,94350000.0
2007-04-24 14:00:00,3.78128,3.7892,3.77185,3.78191,86060000.0
2007-04-24 14:15:00,3.78234,3.78614,3.7734,3.78434,75150000.0
2007-04-24 14:30:00,3.78408,3.78826,3.77372,3.78214,81940000.0
2007-04-24 14:45:00,3.78345,3.78818,3.77258,3.77442,103660000.0
2007-04-24 15:00:00,3.78549,3.78707,3.77223,3.78365,106330000.0
2007-04-24 15:15:00,3.77865,3.78816,3.77314,3.77589,94310000.0
2007-04-24 15:30:00,3.78487,3.7858,3.77244,3.78321,88360000.0
2007-04-24 15:45:00,3.78107,3.7847,3.77051,3.78199,91690000.0
2007-04-24 16:00:00,3.77466,3.78585,3.77203,3.78393,99220000.0
2007-04-24 16:15:00,3.7833,3.79044,3.774,3.7826,94290000.0
2007-04-24 16:30:00,3.78588,3.78909,3.77489,3.78595,102580000.0
2007-04-24 16:45:00,3.78498,3.79087,3.77473,3.78633,95430000.0
2007-04-24 17:00:00,3.78504,3.78734,3.77382,3.78498,88360000.0
2007-04-24 17:15:00,3.78605,3.78818,3.77264,3.78316,107820000.0
2007-04-24 17:30:00,3.78432,3.78833,3.77224,3.78031,125480000.0
2007-04-24 17:45:00,3.77894,3.78577,3.77236,3.78202,104460000.0
2007-04-24 18:00:00,3.78384,3.78735,3.77114,3.78151,104460000.0
2007-04-24 18:15:00,3.7773,3.78538,3.77256,3.7826,71400000.0
2007-04-24 18:30:00,3.78309,3.78513,3.77238,3.78338,63960000.0
2007-04-24 18:45:00,3.78336,3.78813,3.77038,3.77738,89790000.0
2007-04-24 19:00:00,3.78412,3.78671,3.77175,3.7773,53390000.0
2007-04-24 19:15:00,3.77894,3.78609,3.77383,3.78332,63530000.0
2007-04-24 19:30:00,3.78334,3.78341,3.76768,3.77583,54570000.0
2007-04-24 19:45:00,3.76865,3.782,3.76477,3.76987,89070000.0
2007-04-24 20:00:00,3.77632,3.77884,3.76245,3.76942,63610000.0
2007-04-24 20:15:00,3.77177,3.77666,3.7637,3.77334,59070000.0
2007-04-24 20:30:00,3.76916,3.77969,3.76275,3.77628,65370000.0
2007-04-24 20:45:00,3.7704,3.77932,3.75979,3.76928,61600000.0
2007-04-24 21:00:00,3.77092,3.77851,3.76518,3.76713,57150000.0
2007-04-24 21:15:00,3.77355,3.7769,3.76237,3.77022,61590000.0
2007-04-24 21:30:00,3.77017,3.77918,3.76441,3.77477,72490000.0
2007-04-24 21:45:00,3.77561,3.77785,3.76381,3.77053,54110000.0
2007-04-24 22:00:00,3.7705,3.78115,3.76178,3.7757,69930000.0
2007-04-24 22:15:00,3.77586,3.77749,3.76416,3.7755,84050000.0
2007-04-24 22:30:00,3.77447,3.77735,3.76488,3.77542,65700000.0
2007-04-24 22:45:00,3.77108,3.77847,3.76469,3.77353,69490000.0
2007-04-24 23:00:00,3.77023,3.77803,3.7649,3.77071,59030000.0
2007-04-24 23:15:00,3.77486,3.77921,3.76632,3.77643,44000000.0
2007-04-24 23:30:00,3.77451,3.77777,3.76483,3.77031,63230000.0
2007-04-24 23:45:00,3.77348,3.77768,3.761,3.77442,52690000.0
2007-04-25 00:00:00,3.77344,3.78013,3.76287,3.77539,39060000.0
2007-04-25 00:15:00,3.77178,3.77892,3.76468,3.77656,25890000.0
2007-04-25 00:30:00,3.76946,3.77797,3.7634,3.77409,48400000.0
2007-04-25 00:45:00,3.77544,3.77702,3.76384,3.77123,74330000.0
2007-04-25 01:00:00,3.77419,3.77792,3.76381,3.77473,54020000.0
2007-04-25 01:15:00,3.77435,3.77793,3.76613,3.76872,76570000.0
2007-04-25 01:30:00,3.77568,3.77622,3.764,3.77084,44330000.0
2007-04-25 01:45:00,3.77002,3.77695,3.76923,3.77023,57850000.0
2007-04-25 02:00:00,3.77087,3.77768,3.76174,3.77075,64660000.0
2007-04-25 02:15:00,3.77437,3.77664,3.76218,3.76566,55590000.0
2007-04-25 02:30:00,3.7755,3.77676,3.76425,3.76529,58990000.0
2007-04-25 02:45:00,3.77389,3.7767,3.76381,3.77527,62390000.0
2007-04-25 03:00:00,3.77299,3.77749,3.76179,3.77577,53780000.0
2007-04-25 03:15:00,3.77322,3.77697,3.76614,3.77515,57890000.0
2007-04-25 03:30:00,3.7702,3.77898,3.76465,3.76996,59480000.0
2007-04-25 03:45:00,3.7711,3.77811,3.76367,3.7736,69950000.0
2007-04-25 04:00:00,3.76614,3.78093,3.7653,3.77252,69150000.0
2007-04-25 04:15:00,3.77475,3.77789,3.76427,3.77547,88210000.0
2007-04-25 04:30:00,3.77202,3.77728,3.76147,3.77496,68410000.0
2007-04-25 04:45:00,3.7747,3.7785,3.76836,3.77443,50340000.0
2007-04-25 05:00:00,3.77096,3.77873,3.76527,3.77072,66460000.0
2007-04-25 05:15:00,3.77017,3.77859,3.76343,3.76779,68820000.0
2007-04-25 05:30:00,3.77332,3.77629,3.76349,3.76901,75930000.0
2007-04-25 05:45:00,3.76787,3.7804,3.76282,3.77313,66270000.0
2007-04-25 06:00:00,3.77509,3.77653,3.7625,3.76988,71510000.0
2007-04-25 06:15:00,3.77559,3.77802,3.76475,3.76596,63260000.0
2007-04-25 06:30:00,3.77033,3.77551,3.76801,3.77056,33790000.0
2007-04-25 06:45:00,3.77061,3.77876,3.76754,3.77316,43230000.0
2007-04-25 07:00:00,3.77121,3.77898,3.76379,3.77483,58640000.0
2007-04-25 07:15:00,3.77499,3.77993,3.7634,3.76976,40250000.0
2007-04-25 07:30:00,3.77487,3.77941,3.76301,3.7764,54880000.0
2007-04-25 07:45:00,3.77653,3.7793,3.76173,3.76414,64670000.0
2007-04-25 08:00:00,3.76868,3.77959,3.76357,3.76965,80830000.0
2007-04-25 08:15:00,3.76712,3.78149,3.76645,3.77483,86420000.0
2007-04-25 08:30:00,3.77641,3.78106,3.76584,3.78027,87550000.0
2007-04-25 08:45:00,3.76975,3.78207,3.76727,3.7706,89060000.0
2007-04-25 09:00:00,3.77416,3.78217,3.76326,3.77584,101480000.0
2007-04-25 09:15:00,3.7717,3.78182,3.76805,3.77719,84160000.0
2007-04-25 09:30:00,3.77847,3.77989,3.76721,3.77927,88030000.0
2007-04-25 09:45:00,3.78004,3.78171,3.76738,3.78162,83830000.0
2007-04-25 10:00:00,3.78089,3.78286,3.76599,3.77343,104090000.0
2007-04-25 10:15:00,3.7772,3.78304,3.76824,3.77874,97320000.0
2007-04-25 10:30:00,3.77975,3.78566,3.7669,3.77785,89470000.0
2007-04-25 10:45:00,3.78016,3.78257,3.76806,3.78034,71030000.0
2007-04-25 11:00:00,3.779,3.78335,3.76582,3.77861,88650000.0
2007-04-25 11:15:00,3.77529,3.78352,3.76944,3.77775,75540000.0
2007-04-25 11:30:00,3.77898,3.78121,3.76879,3.77241,88600000.0
2007-04-25 11:45:00,3.77499,3.78199,3.76948,3.78027,89780000.0
2007-04-25 12:00:00,3.77615,3.78172,3.76874,3.7777,82650000.0
2007-04-25 12:15:00,3.76806,3.7861,3.76776,3.78106,86800000.0
2007-04-25 12:30:00,3.78083,3.78689,3.76845,3.7814,101400000.0
2007-04-25 12:45:00,3.78232,3.78899,3.77239,3.7815,84540000.0
2007-04-25 13:00:00,3.78233,3.78533,3.76999,3.78044,98840000.0
2007-04-25 13:15:00,3.7763,3.78559,3.77313,3.78337,83440000.0
2007-04-25 13:30:00,3.77872,3.78812,3.77289,3.77995,90180000.0
2007-04-25 13:45:00,3.78038,3.78658,3.77173,3.78247,101840000.0
2007-04-25 14:00:00,3.78155,3.78785,3.77249,3.78044,90580000.0
2007-04-25 14:15:00,3.78105,3.78514,3.77306,3.78236,83100000.0
2007-04-25 14:30:00,3.78325,3.7847,3.76681,3.77635,92070000.0
2007-04-25 14:45:00,3.77781,3.78422,3.76347,3.76604,100700000.0
2007-04-25 15:00:00,3.77601,3.77882,3.76284,3.7728,102260000.0
2007-04-25 15:15:00,3.76819,3.77897,3.76134,3.76515,89820000.0
2007-04-25 15:30:00,3.7742,3.7742,3.75569,3.77344,93540000.0
2007-04-25 15:45:00,3.76944,3.77061,3.75716,3.76843,90580000.0
2007-04-25 16:00:00,3.76894,3.77403,3.75654,3.7704,99230000.0
2007-04-25 16:15:00,3.77019,3.77423,3.7578,3.76546,96510000.0
2007-04-25 16:30:00,3.77007,3.77342,3.76061,3.77172,97400000.0
2007-04-25 16:45:00,3.7688,3.77514,3.75781,3.77163,96900000.0
2007-04-25 17:00:00,3.77137,3.77462,3.75957,3.76777,91340000.0
2007-04-25 17:15:00,3.77155,3.7741,3.75874,3.76911,94320000.0
2007-04-25 17:30:00,3.76692,3.77303,3.75594,3.76601,115790000.0
2007-04-25 17:45:00,3.7656,3.77698,3.7584,3.76957,97070000.0
2007-04-25 18:00:00,3.7712,3.7724,3.75948,3.76996,97430000.0
2007-04-25 18:15:00,3.76511,3.77627,3.75948,3.77021,84920000.0
2007-04-25 18:30:00,3.77189,3.77455,3.76112,3.77184,83830000.0
2007-04-25 18:45:00,3.77168,3.77446,3.76153,3.76247,63900000.0
2007-04-25 19:00:00,3.76905,3.76905,3.75339,3.76234,68430000.0
2007-04-25 19:15:00,3.76615,3.77076,3.75456,3.76607,79300000.0
2007-04-25 19:30:00,3.76273,3.76922,3.75539,3.76609,71840000.0
2007-04-25 19:45:00,3.75558,3.77019,3.753,3.76314,80880000.0
2007-04-25 20:00:00,3.76747,3.76802,3.75511,3.76238,53470000.0
2007-04-25 20:15:00,3.76265,3.76949,3.75665,3.76227,71830000.0
2007-04-25 20:30:00,3.76209,3.76916,3.75625,3.76305,80060000.0
2007-04-25 20:45:00,3.76425,3.76916,3.75436,3.76191,64250000.0
2007-04-25 21:00:00,3.76543,3.76895,3.75525,3.76649,60130000.0
2007-04-25 21:15:00,3.7565,3.76926,3.75419,3.76203,54450000.0
2007-04-25 21:30:00,3.76646,3.76951,3.75533,3.75716,38710000.0
2007-04-25 21:45:00,3.76614,3.76903,3.75983,3.76091,52180000.0
2007-04-25 22:00:00,3.76656,3.76798,3.75561,3.76045,50730000.0
2007-04-25 22:15:00,3.76169,3.76866,3.7574,3.7683,77690000.0
2007-04-25 22:30:00,3.76666,3.77057,3.75503,3.76205,68740000.0
2007-04-25 22:45:00,3.76244,3.77124,3.75689,3.76828,80730000.0
2007-04-25 23:00:00,3.76712,3.77043,3.75634,3.76659,62380000.0
2007-04-25 23:15:00,3.76767,3.77037,3.75782,3.76797,52700000.0
2007-04-25 23:30:00,3.76675,3.76981,3.75727,3.76736,75280000.0
2007-04-25 23:45:00,3.76746,3.76892,3.7547,3.76841,71450000.0
2007-04-26 00:00:00,3.76778,3.7703,3.75497,3.7678,80770000.0
2007-04-26 00:15:00,3.76711,3.76798,3.75507,3.76427,57820000.0
2007-04-26 00:30:00,3.76688,3.77062,3.75681,3.76256,63830000.0
2007-04-26 00:45:00,3.76789,3.77144,3.7569,3.76208,85590000.0
2007-04-26 01:00:00,3.76758,3.77074,3.75648,3.76683,57480000.0
2007-04-26 01:15:00,3.76767,3.76971,3.75708,3.76153,88930000.0
2007-04-26 01:30:00,3.76837,3.77014,3.75826,3.76794,66860000.0
2007-04-26 01:45:00,3.76634,3.76901,3.76071,3.76425,41720000.0
2007-04-26 02:00:00,3.76838,3.7717,3.75633,3.76316,85650000.0
2007-04-26 02:15:00,3.76652,3.77123,3.75534,3.7578,63490000.0
2007-04-26 02:30:00,3.75957,3.77013,3.75712,3.76345,50420000.0
2007-04-26 02:45:00,3.76658,3.77016,3.75559,3.76165,85290000.0
2007-04-26 03:00:00,3.76772,3.76908,3.75471,3.76208,63920000.0
2007-04-26 03:15:00,3.76632,3.77139,3.75802,3.76747,54890000.0
2007-04-26 03:30:00,3.76086,3.77098,3.7561,3.76641,48590000.0
2007-04-26 03:45:00,3.76201,3.77032,3.75575,3.76185,47720000.0
2007-04-26 04:00:00,3.766,3.76969,3.75504,3.76635,60240000.0
2007-04-26 04:15:00,3.75751,3.76928,3.75433,3.76824,53680000.0
2007-04-26 04:30:00,3.7637,3.77311,3.7533,3.7676,88600000.0
2007-04-26 04:45:00,3.76623,3.76946,3.75717,3.76745,54860000.0
2007-04-26 05:00:00,3.76696,3.77007,3.75821,3.76204,52550000.0
2007-04-26 05:15:00,3.76679,3.76947,3.75792,3.76097,28920000.0
2007-04-26 05:30:00,3.76553,3.76833,3.75729,3.76088,47000000.0
2007-04-26 05:45:00,3.75965,3.76899,3.75776,3.76533,25200000.0
2007-04-26 06:00:00,3.76882,3.77152,3.75829,3.76218,66570000.0
2007-04-26 06:15:00,3.76243,3.77047,3.75594,3.75822,53800000.0
2007-04-26 06:30:00,3.76203,3.7696,3.75613,3.76693,62700000.0
2007-04-26 06:45:00,3.76228,3.76965,3.75936,3.76622,46570000.0
2007-04-26 07:00:00,3.76752,3.76827,3.75732,3.76698,48160000.0
2007-04-26 07:15:00,3.76689,3.77071,3.75529,3.75768,73260000.0
2007-04-26 07:30:00,3.76662,3.77011,3.75537,3.76637,71010000.0
2007-04-26 07:45:00,3.76813,3.7695,3.75451,3.75756,78200000.0
2007-04-26 08:00:00,3.76202,3.77086,3.75497,3.76289,83820000.0
2007-04-26 08:15:00,3.75824,3.77315,3.75685,3.75999,84530000.0
2007-04-26 08:30:00,3.76798,3.77161,3.75567,3.7675,90520000.0
2007-04-26 08:45:00,3.75658,3.77545,3.75561,3.76005,88340000.0
2007-04-26 09:00:00,3.76667,3.7738,3.75577,3.76585,104110000.0
2007-04-26 09:15:00,3.7602,3.77021,3.75505,3.76364,79300000.0
2007-04-26 09:30:00,3.76584,3.76707,3.75456,3.76696,93220000.0
2007-04-26 09:45:00,3.76849,3.7711,3.75688,3.76857,83080000.0
2007-04-26 10:00:00,3.7689,3.77269,3.75893,3.76376,106700000.0
2007-04-26 10:15:00,3.76925,3.77181,3.7568,3.76824,93260000.0
2007-04-26 10:30:00,3.77023,3.77312,3.75925,3.76869,88730000.0
2007-04-26 10:45:00,3.76921,3.77348,3.75907,3.76998,87560000.0
2007-04-26 11:00:00,3.76898,3.77423,3.75881,3.77035,92500000.0
2007-04-26 11:15:00,3.76599,3.77272,3.76111,3.77056,80050000.0
2007-04-26 11:30:00,3.77012,3.77559,3.75927,3.76514,85280000.0
2007-04-26 11:45:00,3.76895,3.77419,3.75944,3.77232,87200000.0
2007-04-26 12:00:00,3.76693,3.77388,3.76101,3.77022,79690000.0
2007-04-26 12:15:00,3.75934,3.77638,3.759,3.77156,77040000.0
2007-04-26 12:30:00,3.77218,3.77473,3.75794,3.76923,80380000.0
2007-04-26 12:45:00,3.76979,3.77356,3.75725,3.76574,86020000.0
2007-04-26 13:00:00,3.76915,3.77342,3.75727,3.7693,95790000.0
2007-04-26 13:15:00,3.76481,3.77355,3.7594,3.77052,84900000.0
2007-04-26 13:30:00,3.76438,3.77252,3.75761,3.76214,89450000.0
2007-04-26 13:45:00,3.76445,3.77333,3.75472,3.76808,104440000.0
2007-04-26 14:00:00,3.76709,3.77222,3.75883,3.76898,89080000.0
2007-04-26 14:15:00,3.76982,3.77838,3.76128,3.77107,86010000.0
2007-04-26 14:30:00,3.77035,3.77511,3.76058,3.76911,87220000.0
2007-04-26 14:45:00,3.77045,3.77353,3.75896,3.76321,98110000.0
2007-04-26 15:00:00,3.77246,3.77508,3.75772,3.7709,105590000.0
2007-04-26 15:15:00,3.76395,3.77509,3.76003,3.76104,92430000.0
2007-04-26 15:30:00,3.77012,3.77141,3.75624,3.76925,93910000.0
2007-04-26 15:45:00,3.76716,3.7723,3.75886,3.77067,90210000.0
2007-04-26 16:00:00,3.77007,3.77857,3.75903,3.76929,99220000.0
2007-04-26 16:15:00,3.76819,3.77316,3.75851,3.76857,91330000.0
2007-04-26 16:30:00,3.77213,3.7745,3.75971,3.7712,102950000.0
2007-04-26 16:45:00,3.7693,3.77459,3.75944,3.77085,93570000.0
2007-04-26 17:00:00,3.7717,3.77672,3.7582,3.76829,94330000.0
2007-04-26 17:15:00,3.76912,3.77395,3.7575,3.76959,110040000.0
2007-04-26 17:30:00,3.76925,3.775,3.757,3.76514,124360000.0
2007-04-26 17:45:00,3.76609,3.77471,3.75907,3.76942,102240000.0
2007-04-26 18:00:00,3.77252,3.77698,3.75967,3.77107,107050000.0
2007-04-26 18:15:00,3.76586,3.77275,3.75873,3.76922,77370000.0
2007-04-26 18:30:00,3.77169,3.77232,3.75893,3.77094,84640000.0
2007-04-26 18:45:00,3.77084,3.77492,3.76079,3.76688,69900000.0
2007-04-26 19:00:00,3.77267,3.77469,3.75938,3.76703,68780000.0
2007-04-26 19:15:00,3.77134,3.77214,3.75583,3.76815,71850000.0
2007-04-26 19:30:00,3.76153,3.76856,3.75556,3.76762,66180000.0
2007-04-26 19:45:00,3.75842,3.77346,3.75685,3.76214,71830000.0
2007-04-26 20:00:00,3.76781,3.77106,3.75907,3.76172,42930000.0
2007-04-26 20:15:00,3.76329,3.76923,3.75838,3.76835,43670000.0
2007-04-26 20:30:00,3.76428,3.77356,3.75545,3.76473,92050000.0
2007-04-26 20:45:00,3.76476,3.77388,3.75574,3.76334,77030000.0
2007-04-26 21:00:00,3.76686,3.76967,3.75806,3.75959,68460000.0
2007-04-26 21:15:00,3.76528,3.76952,3.75645,3.75943,43950000.0
2007-04-26 21:30:00,3.76806,3.76861,3.75443,3.76612,70220000.0
2007-04-26 21:45:00,3.76353,3.76966,3.76048,3.7622,72510000.0
2007-04-26 22:00:00,3.76557,3.76885,3.7559,3.76249,54840000.0
2007-04-26 22:15:00,3.76195,3.77117,3.76014,3.76772,78500000.0
2007-04-26 22:30:00,3.76836,3.77118,3.75463,3.76397,73630000.0
2007-04-26 22:45:00,3.7627,3.77432,3.75664,3.76002,62420000.0
2007-04-26 23:00:00,3.76269,3.77153,3.75972,3.7704,60440000.0
2007-04-26 23:15:00,3.76139,3.77478,3.75891,3.76935,57570000.0
2007-04-26 23:30:00,3.77242,3.77332,3.75783,3.76929,65870000.0
2007-04-26 23:45:00,3.77175,3.77192,3.75668,3.76922,53840000.0
2007-04-27 00:00:00,3.76809,3.77328,3.75718,3.76957,85210000.0
2007-04-27 00:15:00,3.76794,3.77198,3.75836,3.76792,58570000.0
2007-04-27 00:30:00,3.76472,3.77163,3.75887,3.76623,73950000.0
2007-04-27 00:45:00,3.76955,3.77185,3.75924,3.76375,93140000.0
2007-04-27 01:00:00,3.76894,3.772,3.75925,3.76883,51430000.0
2007-04-27 01:15:00,3.76839,3.77071,3.75749,3.76114,79930000.0
2007-04-27 01:30:00,3.76958,3.77254,3.75914,3.76433,79270000.0
2007-04-27 01:45:00,3.76542,3.77111,3.7628,3.7646,64630000.0
2007-04-27 02:00:00,3.76937,3.77142,3.75779,3.76932,61660000.0
2007-04-27 02:15:00,3.76563,3.77267,3.75726,3.761,49950000.0
2007-04-27 02:30:00,3.7594,3.77418,3.75744,3.76282,70000000.0
2007-04-27 02:45:00,3.76833,3.77155,3.75681,3.76298,74030000.0
2007-04-27 03:00:00,3.77029,3.77239,3.75846,3.76455,76320000.0
2007-04-27 03:15:00,3.76799,3.77479,3.75953,3.76921,48830000.0
2007-04-27 03:30:00,3.76355,3.77299,3.7571,3.76968,42560000.0
2007-04-27 03:45:00,3.76363,3.77276,3.75817,3.76443,70020000.0
2007-04-27 04:00:00,3.76783,3.77082,3.757,3.76609,62410000.0
2007-04-27 04:15:00,3.76989,3.7726,3.75906,3.77026,79190000.0
2007-04-27 04:30:00,3.76599,3.77268,3.76118,3.77052,31210000.0
2007-04-27 04:45:00,3.76995,3.77193,3.75717,3.77007,52930000.0
2007-04-27 05:00:00,3.76953,3.7707,3.75952,3.76409,51490000.0
2007-04-27 05:15:00,3.76978,3.77213,3.75878,3.76751,37990000.0
2007-04-27 05:30:00,3.76759,3.7725,3.75784,3.76906,44390000.0
2007-04-27 05:45:00,3.76658,3.77179,3.75765,3.76752,52290000.0
2007-04-27 06:00:00,3.76944,3.77157,3.75748,3.76332,69250000.0
2007-04-27 06:15:00,3.76898,3.77319,3.75812,3.76881,45940000.0
2007-04-27 06:30:00,3.76472,3.77264,3.75846,3.77061,53350000.0
2007-04-27 06:45:00,3.76452,3.77395,3.75964,3.76754,57840000.0
2007-04-27 07:00:00,3.76546,3.77117,3.75944,3.7693,69130000.0
2007-04-27 07:15:00,3.76902,3.77232,3.75747,3.75881,70990000.0
2007-04-27 07:30:00,3.76976,3.77511,3.75736,3.76945,63130000.0
2007-04-27 07:45:00,3.76981,3.77255,3.75663,3.76266,58620000.0
2007-04-27 08:00:00,3.76273,3.77587,3.75588,3.76575,76730000.0
2007-04-27 08:15:00,3.76035,3.77593,3.75395,3.77396,82700000.0
2007-04-27 08:30:00,3.77296,3.78151,3.76464,3.77816,84220000.0
2007-04-27 08:45:00,3.76704,3.78011,3.7606,3.76604,84250000.0
2007-04-27 09:00:00,3.7715,3.77822,3.76239,3.77283,97780000.0
2007-04-27 09:15:00,3.76815,3.7782,3.76376,3.7718,80450000.0
2007-04-27 09:30:00,3.77687,3.77849,3.76448,3.77609,82340000.0
2007-04-27 09:45:00,3.77576,3.77702,3.75896,3.77475,70250000.0
2007-04-27 10:00:00,3.77546,3.78023,3.76376,3.77111,104830000.0
2007-04-27 10:15:00,3.77472,3.7803,3.76549,3.77682,98800000.0
2007-04-27 10:30:00,3.7773,3.78119,3.76664,3.77438,93170000.0
2007-04-27 10:45:00,3.77659,3.78006,3.76585,3.77844,83040000.0
2007-04-27 11:00:00,3.77812,3.78207,3.76635,3.78103,93250000.0
2007-04-27 11:15:00,3.77406,3.78316,3.76643,3.7779,75100000.0
2007-04-27 11:30:00,3.77907,3.78298,3.76586,3.77461,84530000.0
2007-04-27 11:45:00,3.77474,3.78266,3.76985,3.78036,85350000.0
2007-04-27 12:00:00,3.77578,3.78181,3.76716,3.77605,77850000.0
2007-04-27 12:15:00,3.76777,3.78318,3.76264,3.77529,82700000.0
2007-04-27 12:30:00,3.77573,3.77842,3.76456,3.77387,101420000.0
2007-04-27 12:45:00,3.77578,3.77922,3.76112,3.77385,86010000.0
2007-04-27 13:00:00,3.77532,3.77799,3.75892,3.77133,98830000.0
2007-04-27 13:15:00,3.76794,3.7745,3.7625,3.7745,93140000.0
2007-04-27 13:30:00,3.76934,3.78,3.76222,3.76865,86850000.0
2007-04-27 13:45:00,3.77145,3.7816,3.76073,3.7734,106280000.0
2007-04-27 14:00:00,3.77393,3.77921,3.76346,3.77381,83410000.0
2007-04-27 14:15:00,3.77517,3.77901,3.76368,3.7775,85680000.0
2007-04-27 14:30:00,3.7809,3.78167,3.76763,3.77474,93530000.0
2007-04-27 14:45:00,3.77467,3.78092,3.7649,3.76621,97760000.0
2007-04-27 15:00:00,3.77547,3.77775,3.76374,3.77251,110400000.0
2007-04-27 15:15:00,3.76709,3.7765,3.76304,3.76404,92050000.0
2007-04-27 15:30:00,3.77402,3.77527,3.76011,3.77242,90210000.0
2007-04-27 15:45:00,3.76918,3.77652,3.76163,3.77383,92800000.0
2007-04-27 16:00:00,3.77384,3.77611,3.75951,3.77195,99960000.0
2007-04-27 16:15:00,3.77213,3.77565,3.76147,3.76983,94670000.0
2007-04-27 16:30:00,3.77316,3.77734,3.76169,3.77267,103690000.0
2007-04-27 16:45:00,3.77084,3.77564,3.76095,3.77253,98060000.0
2007-04-27 17:00:00,3.7725,3.7725,3.75279,3.76746,95820000.0
2007-04-27 17:15:00,3.76917,3.77157,3.75757,3.76685,104490000.0
2007-04-27 17:30:00,3.76523,3.77351,3.75332,3.76527,124360000.0
2007-04-27 17:45:00,3.76527,3.7751,3.76001,3.76948,104470000.0
2007-04-27 18:00:00,3.76902,3.77313,3.75755,3.76553,95890000.0
2007-04-27 18:15:00,3.76084,3.77098,3.75537,3.76449,87240000.0
2007-04-27 18:30:00,3.76656,3.76949,3.75449,3.7658,85750000.0
2007-04-27 18:45:00,3.76589,3.77279,3.75329,3.76014,91340000.0
2007-04-27 19:00:00,3.76674,3.7672,3.75129,3.75684,75200000.0
2007-04-27 19:15:00,3.76013,3.76396,3.74858,3.76218,70360000.0
2007-04-27 19:30:00,3.75544,3.76573,3.74971,3.76391,71490000.0
2007-04-27 19:45:00,3.75306,3.76824,3.75229,3.76355,63150000.0
2007-04-27 20:00:00,3.76115,3.76621,3.75284,3.75899,55370000.0
2007-04-27 20:15:00,3.76049,3.76688,3.75187,3.7646,44770000.0
2007-04-27 20:30:00,3.7647,3.76853,3.75306,3.75915,77750000.0
2007-04-27 20:45:00,3.75776,3.76571,3.74852,3.75759,69560000.0
2007-04-27 21:00:00,3.75651,3.76508,3.7504,3.76103,78500000.0
2007-04-27 21:15:00,3.76053,3.76411,3.75182,3.75863,67990000.0
2007-04-27 21:30:00,3.75431,3.76513,3.74607,3.75571,70650000.0
2007-04-27 21:45:00,3.7609,3.7647,3.75335,3.75596,73630000.0
2007-04-27 22:00:00,3.76078,3.76546,3.75086,3.75202,50760000.0
2007-04-27 22:15:00,3.75614,3.76381,3.75032,3.75945,84930000.0
2007-04-27 22:30:00,3.75959,3.76344,3.74682,3.75651,64620000.0
2007-04-27 22:45:00,3.75993,3.76533,3.74997,3.76162,59720000.0
2007-04-29 23:00:00,3.75736,3.76597,3.75311,3.76456,73550000.0
2007-04-29 23:15:00,3.75829,3.76663,3.75182,3.76069,38420000.0
2007-04-29 23:30:00,3.76058,3.76601,3.75238,3.75782,63250000.0
2007-04-29 23:45:00,3.75851,3.76457,3.74916,3.7609,53440000.0
2007-04-30 00:00:00,3.75852,3.76765,3.75092,3.76399,87820000.0
2007-04-30 00:15:00,3.76183,3.76588,3.75265,3.76394,85630000.0
2007-04-30 00:30:00,3.76124,3.7657,3.7519,3.75843,74690000.0
2007-04-30 00:45:00,3.76384,3.77139,3.75426,3.76481,95020000.0
2007-04-30 01:00:00,3.76205,3.77414,3.75859,3.77037,70570000.0
2007-04-30 01:15:00,3.76919,3.77382,3.76178,3.76511,83700000.0
2007-04-30 01:30:00,3.77123,3.77565,3.7618,3.76648,62330000.0
2007-04-30 01:45:00,3.77005,3.7759,3.76097,3.76825,72140000.0
2007-04-30 02:00:00,3.76223,3.76855,3.76076,3.76566,64600000.0
2007-04-30 02:15:00,3.76771,3.76968,3.75818,3.76761,54100000.0
2007-04-30 02:30:00,3.76175,3.77079,3.75809,3.76712,67160000.0
2007-04-30 02:45:00,3.76696,3.76935,3.75691,3.76681,54420000.0
2007-04-30 03:00:00,3.76189,3.77239,3.75672,3.76744,78480000.0
2007-04-30 03:15:00,3.76332,3.76913,3.75848,3.76725,65700000.0
2007-04-30 03:30:00,3.76759,3.77088,3.75922,3.76738,36400000.0
2007-04-30 03:45:00,3.76765,3.77083,3.75603,3.76603,75830000.0
2007-04-30 04:00:00,3.76848,3.76968,3.75494,3.76849,50420000.0
2007-04-30 04:15:00,3.76184,3.76884,3.75518,3.76552,64350000.0
2007-04-30 04:30:00,3.76653,3.77162,3.7572,3.76671,51230000.0
2007-04-30 04:45:00,3.76306,3.76968,3.75971,3.76251,39780000.0
2007-04-30 05:00:00,3.76726,3.76828,3.75306,3.76161,56000000.0
2007-04-30 05:15:00,3.76366,3.77053,3.75714,3.7666,50320000.0
2007-04-30 05:30:00,3.76753,3.76875,3.75765,3.76263,65670000.0
2007-04-30 05:45:00,3.76387,3.77164,3.75431,3.7669,50830000.0
2007-04-30 06:00:00,3.76801,3.77413,3.75905,3.76777,69430000.0
2007-04-30 06:15:00,3.7651,3.77151,3.75887,3.76486,66480000.0
2007-04-30 06:30:00,3.76432,3.77154,3.75694,3.76903,49560000.0
2007-04-30 06:45:00,3.76409,3.77601,3.76072,3.77334,68030000.0
2007-04-30 07:00:00,3.7696,3.78084,3.76368,3.77168,84190000.0
2007-04-30 07:15:00,3.77029,3.78099,3.76159,3.77218,101070000.0
2007-04-30 07:30:00,3.77673,3.78162,3.76345,3.7743,45910000.0
2007-04-30 07:45:00,3.77649,3.77988,3.75751,3.77348,51220000.0
2007-04-30 08:00:00,3.77093,3.78276,3.76526,3.76817,101900000.0
2007-04-30 08:15:00,3.77909,3.78552,3.76618,3.77604,71460000.0
2007-04-30 08:30:00,3.78112,3.78653,3.76523,3.77644,83850000.0
2007-04-30 08:45:00,3.77105,3.78151,3.76482,3.78057,71810000.0
2007-04-30 09:00:00,3.77447,3.78362,3.77119,3.78298,89860000.0
2007-04-30 09:15:00,3.78411,3.78866,3.77582,3.78695,86120000.0
2007-04-30 09:30:00,3.78537,3.78933,3.77488,3.78071,89840000.0
2007-04-30 09:45:00,3.78735,3.7899,3.77597,3.78524,101870000.0
2007-04-30 10:00:00,3.78303,3.79272,3.77485,3.78315,102250000.0
2007-04-30 10:15:00,3.7827,3.78925,3.77434,3.78661,118810000.0
2007-04-30 10:30:00,3.7863,3.79322,3.77454,3.78652,106350000.0
2007-04-30 10:45:00,3.78417,3.78837,3.7726,3.78277,84600000.0
2007-04-30 11:00:00,3.78401,3.79067,3.77263,3.78171,94680000.0
2007-04-30 11:15:00,3.78505,3.78785,3.77459,3.78547,103320000.0
2007-04-30 11:30:00,3.78275,3.78768,3.77216,3.78091,94290000.0
2007-04-30 11:45:00,3.78279,3.78717,3.77344,3.78454,98120000.0
2007-04-30 12:00:00,3.78606,3.7884,3.77327,3.78215,93170000.0
2007-04-30 12:15:00,3.7862,3.79084,3.77538,3.78678,91320000.0
2007-04-30 12:30:00,3.77765,3.78838,3.77369,3.77862,81920000.0
2007-04-30 12:45:00,3.78336,3.78737,3.77152,3.78411,105960000.0
2007-04-30 13:00:00,3.77577,3.78736,3.7682,3.77743,102920000.0
2007-04-30 13:15:00,3.78014,3.78677,3.77016,3.78165,84470000.0
2007-04-30 13:30:00,3.78049,3.78344,3.77099,3.78085,61270000.0
2007-04-30 13:45:00,3.77957,3.78505,3.76983,3.77681,62380000.0
2007-04-30 14:00:00,3.77743,3.78588,3.76695,3.77293,101840000.0
2007-04-30 14:15:00,3.7722,3.77916,3.76367,3.77312,90190000.0
2007-04-30 14:30:00,3.77875,3.77952,3.76701,3.77178,93890000.0
2007-04-30 14:45:00,3.7752,3.78023,3.76325,3.77753,99940000.0
2007-04-30 15:00:00,3.77542,3.77981,3.76698,3.77691,84170000.0
2007-04-30 15:15:00,3.77743,3.7803,3.7663,3.77782,100670000.0
2007-04-30 15:30:00,3.77768,3.78177,3.76808,3.77014,86410000.0
2007-04-30 15:45:00,3.77784,3.78334,3.76829,3.77585,81550000.0
2007-04-30 16:00:00,3.77937,3.78327,3.76968,3.77534,90890000.0
2007-04-30 16:15:00,3.77344,3.78295,3.76796,3.78103,84530000.0
2007-04-30 16:30:00,3.78023,3.78487,3.77002,3.77837,84500000.0
2007-04-30 16:45:00,3.78155,3.78723,3.77108,3.78218,96940000.0
2007-04-30 17:00:00,3.78334,3.78582,3.77099,3.78223,87200000.0
2007-04-30 17:15:00,3.7812,3.78736,3.77285,3.78736,92810000.0
2007-04-30 17:30:00,3.78469,3.78884,3.77507,3.7833,98430000.0
2007-04-30 17:45:00,3.77965,3.78806,3.77327,3.78346,104100000.0
2007-04-30 18:00:00,3.78391,3.78724,3.77146,3.78379,85670000.0
2007-04-30 18:15:00,3.78484,3.78686,3.77152,3.78214,93210000.0
2007-04-30 18:30:00,3.77595,3.78409,3.77121,3.77662,71380000.0
2007-04-30 18:45:00,3.78171,3.78458,3.76863,3.7781,89830000.0
2007-04-30 19:00:00,3.77184,3.78613,3.76662,3.7679,77450000.0
2007-04-30 19:15:00,3.77716,3.78143,3.76183,3.77646,77570000.0
2007-04-30 19:30:00,3.76855,3.78082,3.7617,3.76759,59410000.0
2007-04-30 19:45:00,3.77078,3.77854,3.76297,3.77083,67670000.0
2007-04-30 20:00:00,3.76923,3.78059,3.76318,3.77697,72540000.0
2007-04-30 20:15:00,3.77622,3.77929,3.76505,3.77781,47750000.0
2007-04-30 20:30:00,3.76865,3.77998,3.76641,3.77689,59320000.0
2007-04-30 20:45:00,3.77696,3.78152,3.7669,3.77262,73670000.0
2007-04-30 21:00:00,3.77554,3.78136,3.76846,3.77275,55570000.0
2007-04-30 21:15:00,3.77757,3.78013,3.76783,3.77467,55970000.0
2007-04-30 21:30:00,3.769,3.78222,3.76675,3.77436,57230000.0
2007-04-30 21:45:00,3.77442,3.78197,3.76745,3.77968,69950000.0
2007-04-30 22:00:00,3.77744,3.7823,3.77028,3.77266,72240000.0
2007-04-30 22:15:00,3.77408,3.78466,3.7717,3.77948,60170000.0
2007-04-30 22:30:00,3.77644,3.78682,3.77104,3.78368,62410000.0
2007-04-30 22:45:00,3.77936,3.78533,3.77085,3.78156,87850000.0
2007-04-30 23:00:00,3.78219,3.78401,3.77166,3.77999,69070000.0
2007-04-30 23:15:00,3.7821,3.78547,3.76938,3.77676,63880000.0
2007-04-30 23:30:00,3.78202,3.78506,3.77243,3.78309,74730000.0
2007-04-30 23:45:00,3.77836,3.78463,3.77155,3.78109,54540000.0
2007-05-01 00:00:00,3.77703,3.78431,3.77398,3.77707,47760000.0
2007-05-01 00:15:00,3.78211,3.78446,3.77298,3.78178,41800000.0
2007-05-01 00:30:00,3.78213,3.78579,3.77303,3.78085,57930000.0
2007-05-01 00:45:00,3.77737,3.78582,3.77047,3.78239,54530000.0
2007-05-01 01:00:00,3.77787,3.78511,3.76955,3.78053,69880000.0
2007-05-01 01:15:00,3.77607,3.78506,3.77237,3.77288,32760000.0
2007-05-01 01:30:00,3.77294,3.7859,3.77064,3.78086,40550000.0
2007-05-01 01:45:00,3.77566,3.78399,3.76959,3.77669,71460000.0
2007-05-01 02:00:00,3.78149,3.78327,3.77561,3.77679,63440000.0
2007-05-01 02:15:00,3.78201,3.78317,3.77061,3.78203,49590000.0
2007-05-01 02:30:00,3.77811,3.78361,3.77251,3.77667,63490000.0
2007-05-01 02:45:00,3.77652,3.78459,3.77174,3.779,79220000.0
2007-05-01 03:00:00,3.77629,3.78651,3.77105,3.7824,77030000.0
2007-05-01 03:15:00,3.78245,3.78294,3.77184,3.77731,55170000.0
2007-05-01 03:30:00,3.77567,3.78389,3.7714,3.77857,48820000.0
2007-05-01 03:45:00,3.77906,3.78663,3.77095,3.77721,73600000.0
2007-05-01 04:00:00,3.78341,3.78478,3.77065,3.78185,64430000.0
2007-05-01 04:15:00,3.78291,3.78309,3.77222,3.78077,33490000.0
2007-05-01 04:30:00,3.78109,3.78437,3.77222,3.78286,39920000.0
2007-05-01 04:45:00,3.77905,3.78568,3.77663,3.77763,52970000.0
2007-05-01 05:00:00,3.78504,3.78722,3.77265,3.778,39100000.0
2007-05-01 05:15:00,3.77843,3.78454,3.76974,3.7824,63430000.0
2007-05-01 05:30:00,3.78247,3.78439,3.77003,3.77697,29640000.0
2007-05-01 05:45:00,3.78267,3.78563,3.77168,3.77999,56090000.0
2007-05-01 06:00:00,3.78019,3.78783,3.77467,3.7844,44320000.0
2007-05-01 06:15:00,3.78585,3.78713,3.77273,3.77829,66840000.0
2007-05-01 06:30:00,3.77393,3.78622,3.77393,3.77955,70540000.0
2007-05-01 06:45:00,3.77428,3.78495,3.77412,3.78216,45480000.0
2007-05-01 07:00:00,3.77822,3.78937,3.7727,3.78192,78540000.0
2007-05-01 07:15:00,3.77904,3.78612,3.77037,3.77898,65010000.0
2007-05-01 07:30:00,3.78233,3.7865,3.77314,3.77858,72640000.0
2007-05-01 07:45:00,3.77752,3.78568,3.77315,3.77806,68130000.0
2007-05-01 08:00:00,3.77651,3.78604,3.77313,3.7744,86210000.0
2007-05-01 08:15:00,3.78273,3.78649,3.77292,3.78297,61710000.0
2007-05-01 08:30:00,3.77797,3.7872,3.77247,3.78669,87160000.0
2007-05-01 08:45:00,3.78559,3.78896,3.77272,3.78434,74060000.0
2007-05-01 09:00:00,3.78026,3.78639,3.77208,3.77775,90190000.0
2007-05-01 09:15:00,3.77713,3.78375,3.76777,3.77998,83370000.0
2007-05-01 09:30:00,3.77881,3.78304,3.76466,3.7703,89040000.0
2007-05-01 09:45:00,3.77457,3.78024,3.766,3.77688,83490000.0
2007-05-01 10:00:00,3.77771,3.78336,3.76609,3.77201,99650000.0
2007-05-01 10:15:00,3.77295,3.78306,3.76551,3.77702,113960000.0
2007-05-01 10:30:00,3.77827,3.78176,3.76687,3.77777,86490000.0
2007-05-01 10:45:00,3.77526,3.78152,3.76706,3.78008,74470000.0
2007-05-01 11:00:00,3.77936,3.7885,3.76881,3.78142,88750000.0
2007-05-01 11:15:00,3.78096,3.78923,3.77393,3.78719,98100000.0
2007-05-01 11:30:00,3.78493,3.79551,3.7772,3.79058,90230000.0
2007-05-01 11:45:00,3.79193,3.79587,3.78025,3.79427,98480000.0
2007-05-01 12:00:00,3.79439,3.79699,3.78103,3.7888,86050000.0
2007-05-01 12:15:00,3.79107,3.79462,3.77986,3.79275,87150000.0
2007-05-01 12:30:00,3.78376,3.79521,3.7782,3.78582,94640000.0
2007-05-01 12:45:00,3.78899,3.7956,3.7788,3.79052,103660000.0
2007-05-01 13:00:00,3.78161,3.79425,3.77796,3.78789,104400000.0
2007-05-01 13:15:00,3.78791,3.79098,3.77947,3.78942,84560000.0
2007-05-01 13:30:00,3.79009,3.79203,3.7775,3.78919,75200000.0
2007-05-01 13:45:00,3.78797,3.79261,3.77805,3.78688,73670000.0
2007-05-01 14:00:00,3.78741,3.79318,3.77781,3.78598,63490000.0
2007-05-01 14:15:00,3.78642,3.79599,3.77686,3.78796,93140000.0
2007-05-01 14:30:00,3.79363,3.79448,3.77869,3.78223,85270000.0
2007-05-01 14:45:00,3.78486,3.79093,3.77022,3.78791,96160000.0
2007-05-01 15:00:00,3.78589,3.78853,3.77326,3.78425,85640000.0
2007-05-01 15:15:00,3.78278,3.78853,3.77505,3.78549,95850000.0
2007-05-01 15:30:00,3.78532,3.78806,3.77366,3.78071,85290000.0
2007-05-01 15:45:00,3.78315,3.78976,3.77426,3.78072,82310000.0
2007-05-01 16:00:00,3.78717,3.79029,3.77605,3.78072,91640000.0
2007-05-01 16:15:00,3.78038,3.7909,3.77541,3.7886,82640000.0
2007-05-01 16:30:00,3.78292,3.79036,3.77443,3.78438,79300000.0
2007-05-01 16:45:00,3.78958,3.79017,3.77305,3.78288,97680000.0
2007-05-01 17:00:00,3.78442,3.78516,3.77208,3.78458,89400000.0
2007-05-01 17:15:00,3.78201,3.78201,3.75895,3.7728,92430000.0
2007-05-01 17:30:00,3.77181,3.78153,3.76528,3.77582,94350000.0
2007-05-01 17:45:00,3.77101,3.77814,3.76567,3.7769,105210000.0
2007-05-01 18:00:00,3.77478,3.77973,3.75735,3.77144,84880000.0
2007-05-01 18:15:00,3.7722,3.77695,3.75816,3.77291,94710000.0
2007-05-01 18:30:00,3.76535,3.777,3.76038,3.7668,65470000.0
2007-05-01 18:45:00,3.77345,3.78225,3.76079,3.76941,98100000.0
2007-05-01 19:00:00,3.77101,3.77829,3.76098,3.76666,71130000.0
2007-05-01 19:15:00,3.77397,3.77531,3.76287,3.77355,57140000.0
2007-05-01 19:30:00,3.76787,3.77562,3.75986,3.77562,48540000.0
2007-05-01 19:45:00,3.76846,3.77624,3.76246,3.76998,65330000.0
2007-05-01 20:00:00,3.77124,3.77598,3.76086,3.77406,52640000.0
2007-05-01 20:15:00,3.7739,3.79372,3.76338,3.76852,92820000.0
2007-05-01 20:30:00,3.76899,3.77342,3.76315,3.7726,40160000.0
2007-05-01 20:45:00,3.77244,3.77542,3.76147,3.76706,76290000.0
2007-05-01 21:00:00,3.76998,3.77728,3.7612,3.77062,54820000.0
2007-05-01 21:15:00,3.76813,3.78362,3.76591,3.77138,48110000.0
2007-05-01 21:30:00,3.76881,3.77355,3.76126,3.7635,46210000.0
2007-05-01 21:45:00,3.76792,3.77706,3.76263,3.76925,62340000.0
2007-05-01 22:00:00,3.76608,3.77954,3.76331,3.77613,58590000.0
2007-05-01 22:15:00,3.77549,3.78021,3.76748,3.77095,19540000.0
2007-05-01 22:30:00,3.7697,3.77797,3.76637,3.77563,62390000.0
2007-05-01 22:45:00,3.7713,3.77906,3.76732,3.77508,67190000.0
2007-05-01 23:00:00,3.77543,3.78043,3.76419,3.77597,70200000.0
2007-05-01 23:15:00,3.77754,3.78149,3.75932,3.77628,84150000.0
2007-05-01 23:30:00,3.77735,3.78079,3.76645,3.77153,79260000.0
2007-05-01 23:45:00,3.77117,3.78047,3.7646,3.76932,82300000.0
2007-05-02 00:00:00,3.76416,3.77808,3.76416,3.77069,50020000.0
2007-05-02 00:15:00,3.77517,3.77816,3.76456,3.76592,48930000.0
2007-05-02 00:30:00,3.76576,3.77744,3.76575,3.77197,45850000.0
2007-05-02 00:45:00,3.77058,3.77835,3.76387,3.77486,59060000.0
2007-05-02 01:00:00,3.77162,3.77889,3.76415,3.77496,68040000.0
2007-05-02 01:15:00,3.77563,3.77821,3.76468,3.7658,61650000.0
2007-05-02 01:30:00,3.76963,3.78054,3.76627,3.77446,65710000.0
2007-05-02 01:45:00,3.77562,3.77778,3.76392,3.76974,69520000.0
2007-05-02 02:00:00,3.77052,3.77771,3.76942,3.77519,63810000.0
2007-05-02 02:15:00,3.77554,3.77665,3.7657,3.77542,63510000.0
2007-05-02 02:30:00,3.77525,3.77958,3.76402,3.77464,74380000.0
2007-05-02 02:45:00,3.76878,3.78035,3.7624,3.76968,63860000.0
2007-05-02 03:00:00,3.77001,3.77679,3.76346,3.77558,70630000.0
2007-05-02 03:15:00,3.77538,3.777,3.76451,3.77435,72480000.0
2007-05-02 03:30:00,3.77587,3.77838,3.76539,3.76966,59760000.0
2007-05-02 03:45:00,3.77055,3.77805,3.76408,3.77165,46650000.0
2007-05-02 04:00:00,3.7738,3.77906,3.7619,3.77225,67710000.0
2007-05-02 04:15:00,3.77391,3.77801,3.76517,3.77101,28290000.0
2007-05-02 04:30:00,3.76387,3.7771,3.76363,3.76967,29750000.0
2007-05-02 04:45:00,3.77544,3.77747,3.76854,3.77559,49190000.0
2007-05-02 05:00:00,3.77467,3.7797,3.76533,3.77119,82310000.0
2007-05-02 05:15:00,3.77171,3.77879,3.76169,3.774,83050000.0
2007-05-02 05:30:00,3.77546,3.77758,3.76487,3.7708,92070000.0
2007-05-02 05:45:00,3.77229,3.78037,3.7654,3.77594,70990000.0
2007-05-02 06:00:00,3.77445,3.77707,3.76527,3.76971,55670000.0
2007-05-02 06:15:00,3.7755,3.77778,3.76372,3.76959,71060000.0
2007-05-02 06:30:00,3.76531,3.7773,3.76463,3.77506,106720000.0
2007-05-02 06:45:00,3.7716,3.78041,3.76037,3.7667,100370000.0
2007-05-02 07:00:00,3.7706,3.77975,3.76439,3.77001,67680000.0
2007-05-02 07:15:00,3.76997,3.77834,3.76232,3.77243,68790000.0
2007-05-02 07:30:00,3.77582,3.77803,3.76297,3.77048,81630000.0
2007-05-02 07:45:00,3.76563,3.77708,3.76508,3.76784,76020000.0
2007-05-02 08:00:00,3.76888,3.77645,3.76215,3.76362,97010000.0
2007-05-02 08:15:00,3.77426,3.77614,3.75752,3.76549,77100000.0
2007-05-02 08:30:00,3.76019,3.77575,3.76019,3.77082,85710000.0
2007-05-02 08:45:00,3.76679,3.77571,3.75918,3.77058,80110000.0
2007-05-02 09:00:00,3.76455,3.77002,3.754,3.76428,92490000.0
2007-05-02 09:15:00,3.75879,3.76914,3.75488,3.76498,79720000.0
2007-05-02 09:30:00,3.76375,3.76932,3.75624,3.76162,78600000.0
2007-05-02 09:45:00,3.76615,3.769,3.75478,3.76631,104090000.0
2007-05-02 10:00:00,3.76513,3.76988,3.75483,3.76113,102240000.0
2007-05-02 10:15:00,3.75947,3.76925,3.75299,3.76529,118790000.0
2007-05-02 10:30:00,3.76566,3.77046,3.75276,3.76855,103750000.0
2007-05-02 10:45:00,3.76623,3.76921,3.75372,3.76525,86090000.0
2007-05-02 11:00:00,3.76647,3.76784,3.75605,3.76308,93580000.0
2007-05-02 11:15:00,3.76629,3.76983,3.75463,3.76724,102540000.0
2007-05-02 11:30:00,3.76373,3.77041,3.75637,3.76473,93940000.0
2007-05-02 11:45:00,3.76689,3.77146,3.75714,3.7693,101820000.0
2007-05-02 12:00:00,3.76969,3.77105,3.75806,3.76584,86480000.0
2007-05-02 12:15:00,3.76987,3.77457,3.75692,3.76905,84920000.0
2007-05-02 12:30:00,3.75979,3.77485,3.75629,3.76109,86100000.0
2007-05-02 12:45:00,3.76645,3.77242,3.75545,3.76742,101810000.0
2007-05-02 13:00:00,3.75727,3.7725,3.75313,3.76505,101820000.0
2007-05-02 13:15:00,3.76579,3.76992,3.75405,3.76683,92090000.0
2007-05-02 13:30:00,3.76677,3.77051,3.75609,3.76594,98470000.0
2007-05-02 13:45:00,3.76584,3.77227,3.75538,3.76245,95800000.0
2007-05-02 14:00:00,3.7624,3.77105,3.75491,3.7621,102950000.0
2007-05-02 14:15:00,3.75968,3.76749,3.75491,3.76153,90180000.0
2007-05-02 14:30:00,3.76747,3.76877,3.75577,3.76129,87220000.0
2007-05-02 14:45:00,3.76435,3.77217,3.75477,3.76995,96230000.0
2007-05-02 15:00:00,3.76908,3.77534,3.75937,3.76994,83050000.0
2007-05-02 15:15:00,3.76842,3.77515,3.75664,3.76899,98820000.0
2007-05-02 15:30:00,3.76852,3.77301,3.7581,3.76606,86440000.0
2007-05-02 15:45:00,3.76341,3.76968,3.75107,3.7588,84520000.0
2007-05-02 16:00:00,3.76421,3.76863,3.75354,3.76085,89780000.0
2007-05-02 16:15:00,3.75853,3.76756,3.75386,3.76392,77340000.0
2007-05-02 16:30:00,3.7625,3.7644,3.74945,3.7578,77810000.0
2007-05-02 16:45:00,3.7632,3.76805,3.75096,3.76274,98780000.0
2007-05-02 17:00:00,3.76439,3.76473,3.74901,3.75857,85710000.0
2007-05-02 17:15:00,3.75498,3.76219,3.74631,3.75807,91320000.0
2007-05-02 17:30:00,3.75633,3.76052,3.74718,3.75625,95790000.0
2007-05-02 17:45:00,3.75316,3.76234,3.74778,3.75726,93960000.0
2007-05-02 18:00:00,3.75603,3.75838,3.73996,3.75514,87900000.0
2007-05-02 18:15:00,3.75665,3.76031,3.74361,3.75533,92040000.0
2007-05-02 18:30:00,3.74687,3.7582,3.74349,3.74889,86780000.0
2007-05-02 18:45:00,3.75551,3.75961,3.74348,3.7477,82670000.0
2007-05-02 19:00:00,3.74526,3.75576,3.7413,3.74303,81280000.0
2007-05-02 19:15:00,3.75274,3.75442,3.7402,3.75059,60150000.0
2007-05-02 19:30:00,3.75209,3.7555,3.73611,3.75286,58740000.0
2007-05-02 19:45:00,3.7454,3.75376,3.73883,3.75054,66190000.0
2007-05-02 20:00:00,3.73972,3.75687,3.73735,3.75234,58980000.0
2007-05-02 20:15:00,3.75243,3.75444,3.73949,3.75037,54860000.0
2007-05-02 20:30:00,3.74144,3.75402,3.74051,3.75135,52580000.0
2007-05-02 20:45:00,3.75128,3.75477,3.73994,3.74618,71010000.0
2007-05-02 21:00:00,3.74895,3.75591,3.74222,3.75436,56770000.0
2007-05-02 21:15:00,3.74786,3.75623,3.74239,3.74909,52670000.0
2007-05-02 21:30:00,3.74803,3.75937,3.74084,3.75289,50790000.0
2007-05-02 21:45:00,3.75416,3.75725,3.74258,3.74753,67670000.0
2007-05-02 22:00:00,3.75282,3.75694,3.74508,3.74814,35700000.0
2007-05-02 22:15:00,3.74803,3.75696,3.74122,3.75171,54920000.0
2007-05-02 22:30:00,3.74783,3.75787,3.74317,3.75447,45090000.0
2007-05-02 22:45:00,3.74677,3.75588,3.74396,3.753,22560000.0
2007-05-02 23:00:00,3.75495,3.75702,3.74416,3.75329,75410000.0
2007-05-02 23:15:00,3.75435,3.75943,3.74179,3.75101,80350000.0
2007-05-02 23:30:00,3.75337,3.75832,3.74123,3.75546,63430000.0
2007-05-02 23:45:00,3.75113,3.75783,3.74204,3.7507,86430000.0
2007-05-03 00:00:00,3.75008,3.75754,3.74461,3.74935,79350000.0
2007-05-03 00:15:00,3.75377,3.75603,3.74156,3.74533,51630000.0
2007-05-03 00:30:00,3.74582,3.75664,3.74313,3.75147,39510000.0
2007-05-03 00:45:00,3.75004,3.75776,3.74361,3.75403,64680000.0
2007-05-03 01:00:00,3.74974,3.75664,3.74529,3.75247,50680000.0
2007-05-03 01:15:00,3.74951,3.75622,3.74469,3.74903,30850000.0
2007-05-03 01:30:00,3.74759,3.76041,3.74476,3.75405,63900000.0
2007-05-03 01:45:00,3.74969,3.75991,3.74476,3.7497,51900000.0
2007-05-03 02:00:00,3.75119,3.75674,3.74862,3.75516,56000000.0
2007-05-03 02:15:00,3.75002,3.75778,3.74715,3.75495,56730000.0
2007-05-03 02:30:00,3.75114,3.75734,3.74592,3.74999,80340000.0
2007-05-03 02:45:00,3.74982,3.75828,3.7411,3.75005,67230000.0
2007-05-03 03:00:00,3.75004,3.75827,3.74315,3.74963,53390000.0
2007-05-03 03:15:00,3.74976,3.75564,3.74566,3.75169,59300000.0
2007-05-03 03:30:00,3.74472,3.75669,3.74315,3.75555,42410000.0
2007-05-03 03:45:00,3.74534,3.75841,3.74379,3.745,41360000.0
2007-05-03 04:00:00,3.74882,3.75831,3.74312,3.75178,38340000.0
2007-05-03 04:15:00,3.74985,3.75743,3.74504,3.75467,59720000.0
2007-05-03 04:30:00,3.74537,3.75743,3.74534,3.75433,28180000.0
2007-05-03 04:45:00,3.75516,3.75639,3.74401,3.75519,48450000.0
2007-05-03 05:00:00,3.75452,3.75726,3.74418,3.74903,55710000.0
2007-05-03 05:15:00,3.74961,3.75732,3.74354,3.74969,23690000.0
2007-05-03 05:30:00,3.75392,3.75463,3.74606,3.75097,7890000.0
2007-05-03 05:45:00,3.75517,3.76163,3.74395,3.74515,41770000.0
2007-05-03 06:00:00,3.75506,3.75989,3.74516,3.75233,77780000.0
2007-05-03 06:15:00,3.75595,3.75857,3.74304,3.75701,61270000.0
2007-05-03 06:30:00,3.74794,3.75978,3.74478,3.75787,110830000.0
2007-05-03 06:45:00,3.75222,3.75938,3.74663,3.75532,50690000.0
2007-05-03 07:00:00,3.75595,3.75977,3.74693,3.7564,63120000.0
2007-05-03 07:15:00,3.75206,3.7609,3.74558,3.75355,80820000.0
2007-05-03 07:30:00,3.75566,3.75851,3.74667,3.75121,53060000.0
2007-05-03 07:45:00,3.75598,3.75904,3.7462,3.75107,66750000.0
2007-05-03 08:00:00,3.7503,3.76044,3.74406,3.75444,90720000.0
2007-05-03 08:15:00,3.75394,3.75938,3.74391,3.75657,85760000.0
2007-05-03 08:30:00,3.75136,3.76272,3.74242,3.75644,116520000.0
2007-05-03 08:45:00,3.75606,3.75754,3.7447,3.75586,83820000.0
2007-05-03 09:00:00,3.75167,3.758,3.74629,3.75269,92460000.0
2007-05-03 09:15:00,3.75435,3.75549,3.74106,3.75158,82680000.0
2007-05-03 09:30:00,3.74999,3.75343,3.73899,3.74512,73990000.0
2007-05-03 09:45:00,3.75255,3.75769,3.74129,3.75239,94000000.0
2007-05-03 10:00:00,3.75154,3.75547,3.73811,3.75139,80470000.0
2007-05-03 10:15:00,3.74596,3.75735,3.73951,3.7531,107530000.0
2007-05-03 10:30:00,3.7508,3.75396,3.73865,3.75153,103010000.0
2007-05-03 10:45:00,3.74963,3.75823,3.73892,3.75599,89520000.0
2007-05-03 11:00:00,3.75483,3.75845,3.74325,3.75165,95090000.0
2007-05-03 11:15:00,3.75452,3.75582,3.73726,3.75359,84950000.0
2007-05-03 11:30:00,3.74785,3.75372,3.74165,3.74854,75170000.0
2007-05-03 11:45:00,3.74893,3.7563,3.73868,3.7543,101820000.0
2007-05-03 12:00:00,3.75405,3.7562,3.74312,3.74915,90560000.0
2007-05-03 12:15:00,3.75332,3.75658,3.73942,3.75335,95400000.0
2007-05-03 12:30:00,3.74563,3.75813,3.74299,3.7469,84940000.0
2007-05-03 12:45:00,3.75344,3.75755,3.74247,3.75465,99920000.0
2007-05-03 13:00:00,3.74629,3.75633,3.74138,3.75401,58990000.0
2007-05-03 13:15:00,3.75234,3.75783,3.74654,3.75467,49190000.0
2007-05-03 13:30:00,3.75178,3.76099,3.74548,3.75443,92480000.0
2007-05-03 13:45:00,3.75409,3.75956,3.74204,3.75246,75560000.0
2007-05-03 14:00:00,3.75158,3.75737,3.74036,3.75061,95830000.0
2007-05-03 14:15:00,3.75002,3.76159,3.74582,3.75105,90180000.0
2007-05-03 14:30:00,3.75618,3.75908,3.7454,3.75174,89810000.0
2007-05-03 14:45:00,3.75578,3.7611,3.74339,3.75283,99940000.0
2007-05-03 15:00:00,3.75209,3.75492,3.7372,3.74833,84160000.0
2007-05-03 15:15:00,3.74803,3.75523,3.73847,3.75199,100290000.0
2007-05-03 15:30:00,3.7508,3.75419,3.74067,3.7524,85670000.0
2007-05-03 15:45:00,3.74955,3.75384,3.74078,3.74733,82290000.0
2007-05-03 16:00:00,3.75136,3.75688,3.74061,3.74781,88300000.0
2007-05-03 16:15:00,3.7467,3.75767,3.74054,3.75336,78140000.0
2007-05-03 16:30:00,3.75154,3.75627,3.7425,3.74866,81520000.0
2007-05-03 16:45:00,3.75299,3.75685,3.73926,3.75159,96560000.0
2007-05-03 17:00:00,3.75377,3.75377,3.73846,3.75026,83410000.0
2007-05-03 17:15:00,3.74697,3.75161,3.73673,3.75042,94650000.0
2007-05-03 17:30:00,3.74884,3.75313,3.73911,3.74858,86080000.0
2007-05-03 17:45:00,3.74569,3.75564,3.73926,3.75016,103010000.0
2007-05-03 18:00:00,3.74848,3.75168,3.73349,3.7509,81570000.0
2007-05-03 18:15:00,3.75154,3.75275,3.73924,3.74884,93970000.0
2007-05-03 18:30:00,3.74024,3.75364,3.73748,3.74412,51100000.0
2007-05-03 18:45:00,3.74859,3.75553,3.73778,3.74474,74070000.0
2007-05-03 19:00:00,3.73962,3.75161,3.73515,3.73811,60640000.0
2007-05-03 19:15:00,3.74633,3.75051,3.73584,3.74351,78990000.0
2007-05-03 19:30:00,3.74574,3.74877,3.73356,3.74003,76360000.0
2007-05-03 19:45:00,3.74303,3.75007,3.73148,3.74593,35700000.0
2007-05-03 20:00:00,3.73582,3.74992,3.73069,3.74571,69120000.0
2007-05-03 20:15:00,3.74191,3.75068,3.7331,3.74811,88260000.0
2007-05-03 20:30:00,3.74141,3.7486,3.73575,3.74555,60490000.0
2007-05-03 20:45:00,3.74506,3.74847,3.73643,3.74116,76310000.0
2007-05-03 21:00:00,3.74326,3.74779,3.73615,3.74046,49610000.0
2007-05-03 21:15:00,3.7403,3.74763,3.73312,3.7418,68410000.0
2007-05-03 21:30:00,3.74365,3.74795,3.73462,3.73533,53010000.0
2007-05-03 21:45:00,3.73591,3.74861,3.73502,3.74578,71060000.0
2007-05-03 22:00:00,3.74164,3.75022,3.73365,3.73854,66610000.0
2007-05-03 22:15:00,3.7396,3.74806,3.7359,3.74543,58650000.0
2007-05-03 22:30:00,3.73937,3.74946,3.73515,3.74542,70680000.0
2007-05-03 22:45:00,3.7395,3.74778,3.73508,3.74354,64240000.0
2007-05-03 23:00:00,3.73993,3.75119,3.73744,3.74467,82170000.0
2007-05-03 23:15:00,3.74648,3.75088,3.73392,3.74338,89400000.0
2007-05-03 23:30:00,3.7464,3.7497,3.73468,3.74822,59740000.0
2007-05-03 23:45:00,3.74401,3.74928,3.7371,3.74278,87530000.0
2007-05-04 00:00:00,3.74187,3.74934,3.73719,3.74206,50760000.0
2007-05-04 00:15:00,3.74101,3.74976,3.73556,3.73703,48930000.0
2007-05-04 00:30:00,3.7374,3.7486,3.73514,3.74745,22230000.0
2007-05-04 00:45:00,3.74708,3.74952,3.73841,3.74628,39070000.0
2007-05-04 01:00:00,3.74289,3.75341,3.73743,3.74493,46190000.0
2007-05-04 01:15:00,3.74152,3.74764,3.73293,3.73312,43650000.0
2007-05-04 01:30:00,3.73814,3.74601,3.73244,3.74274,39100000.0
2007-05-04 01:45:00,3.73921,3.74531,3.73129,3.73612,52320000.0
2007-05-04 02:00:00,3.73782,3.74492,3.73608,3.74492,37170000.0
2007-05-04 02:15:00,3.73756,3.74469,3.73308,3.74276,39100000.0
2007-05-04 02:30:00,3.73889,3.74403,3.73059,3.73398,56360000.0
2007-05-04 02:45:00,3.74095,3.7445,3.72958,3.73846,80810000.0
2007-05-04 03:00:00,3.73906,3.74873,3.73133,3.74284,85690000.0
2007-05-04 03:15:00,3.73916,3.74448,3.73217,3.73351,52250000.0
2007-05-04 03:30:00,3.73805,3.74515,3.73013,3.74028,75150000.0
2007-05-04 03:45:00,3.73693,3.7451,3.72932,3.73266,59420000.0
2007-05-04 04:00:00,3.7423,3.74425,3.73106,3.74011,54880000.0
2007-05-04 04:15:00,3.73354,3.74529,3.73178,3.7416,65420000.0
2007-05-04 04:30:00,3.73179,3.74683,3.73127,3.74274,72600000.0
2007-05-04 04:45:00,3.74268,3.74492,3.73291,3.74257,80840000.0
2007-05-04 05:00:00,3.74098,3.74438,3.73182,3.73814,53820000.0
2007-05-04 05:15:00,3.73942,3.74839,3.73024,3.74128,70990000.0
2007-05-04 05:30:00,3.74246,3.7447,3.73416,3.73742,52590000.0
2007-05-04 05:45:00,3.73794,3.74624,3.73026,3.74215,54060000.0
2007-05-04 06:00:00,3.73713,3.74383,3.73242,3.74273,49580000.0
2007-05-04 06:15:00,3.73782,3.74338,3.73251,3.73728,48800000.0
2007-05-04 06:30:00,3.74319,3.74416,3.73628,3.73732,37520000.0
2007-05-04 06:45:00,3.74014,3.74275,3.73406,3.74071,14690000.0
2007-05-04 07:00:00,3.73788,3.7479,3.73102,3.73794,61260000.0
2007-05-04 07:15:00,3.7383,3.74561,3.72852,3.73814,53730000.0
2007-05-04 07:30:00,3.74278,3.74701,3.73267,3.74024,71520000.0
2007-05-04 07:45:00,3.74096,3.74897,3.73467,3.73961,66650000.0
2007-05-04 08:00:00,3.73876,3.74899,3.7338,3.74698,84310000.0
2007-05-04 08:15:00,3.74726,3.75303,3.73758,3.74105,51150000.0
2007-05-04 08:30:00,3.74153,3.74964,3.7359,3.74472,85710000.0
2007-05-04 08:45:00,3.73958,3.74995,3.72881,3.73949,80390000.0
2007-05-04 09:00:00,3.73336,3.74176,3.72533,3.73931,93230000.0
2007-05-04 09:15:00,3.73075,3.74227,3.72671,3.74089,87200000.0
2007-05-04 09:30:00,3.74023,3.74597,3.73029,3.73533,90230000.0
2007-05-04 09:45:00,3.741,3.74459,3.73011,3.74248,97360000.0
2007-05-04 10:00:00,3.74253,3.74553,3.73143,3.73923,101870000.0
2007-05-04 10:15:00,3.73802,3.74838,3.73096,3.74315,112420000.0
2007-05-04 10:30:00,3.7422,3.74479,3.73122,3.74379,92520000.0
2007-05-04 10:45:00,3.74173,3.74785,3.73112,3.74511,96220000.0
2007-05-04 11:00:00,3.74371,3.74816,3.73145,3.74325,91000000.0
2007-05-04 11:15:00,3.74476,3.74826,3.73273,3.74399,88700000.0
2007-05-04 11:30:00,3.74224,3.74748,3.73317,3.74517,93190000.0
2007-05-04 11:45:00,3.7451,3.74951,3.73492,3.74771,88320000.0
2007-05-04 12:00:00,3.74742,3.74878,3.73519,3.74259,92410000.0
2007-05-04 12:15:00,3.74815,3.75144,3.73644,3.74741,83420000.0
2007-05-04 12:30:00,3.74506,3.75005,3.73636,3.74233,84160000.0
2007-05-04 12:45:00,3.7466,3.75212,3.73644,3.74693,103740000.0
2007-05-04 13:00:00,3.73753,3.75012,3.73107,3.74291,104400000.0
2007-05-04 13:15:00,3.74323,3.74762,3.73452,3.74522,94300000.0
2007-05-04 13:30:00,3.74632,3.75015,3.73468,3.74455,89420000.0
2007-05-04 13:45:00,3.74383,3.74948,3.73167,3.73979,96540000.0
2007-05-04 14:00:00,3.74049,3.75121,3.73286,3.742,101100000.0
2007-05-04 14:15:00,3.74173,3.75282,3.73569,3.74201,89440000.0
2007-05-04 14:30:00,3.74687,3.74794,3.73177,3.73823,90920000.0
2007-05-04 14:45:00,3.73873,3.74377,3.72845,3.74075,99560000.0
2007-05-04 15:00:00,3.73816,3.74195,3.72818,3.73799,84900000.0
2007-05-04 15:15:00,3.73748,3.74398,3.72817,3.74137,102880000.0
2007-05-04 15:30:00,3.73993,3.74383,3.72857,3.73852,88700000.0
2007-05-04 15:45:00,3.73447,3.74144,3.72735,3.73642,78580000.0
2007-05-04 16:00:00,3.73967,3.74248,3.7258,3.73171,87930000.0
2007-05-04 16:15:00,3.7309,3.74,3.72642,3.73694,80070000.0
2007-05-04 16:30:00,3.73523,3.741,3.7232,3.73359,77010000.0
2007-05-04 16:45:00,3.73726,3.73894,3.72537,3.73416,94350000.0
2007-05-04 17:00:00,3.73657,3.73801,3.72442,3.7354,88290000.0
2007-05-04 17:15:00,3.73229,3.73764,3.72361,3.73638,89840000.0
2007-05-04 17:30:00,3.73526,3.74004,3.72537,3.73499,93940000.0
2007-05-04 17:45:00,3.73081,3.73993,3.72532,3.73684,104460000.0
2007-05-04 18:00:00,3.73024,3.74244,3.72681,3.73411,58630000.0
2007-05-04 18:15:00,3.73827,3.74218,3.72445,3.74155,92040000.0
2007-05-04 18:30:00,3.73315,3.74586,3.73019,3.73504,84180000.0
2007-05-04 18:45:00,3.74,3.74527,3.72937,3.73892,94750000.0
2007-05-04 19:00:00,3.73368,3.74331,3.72705,3.72938,77490000.0
2007-05-04 19:15:00,3.73426,3.74309,3.72273,3.73379,66590000.0
2007-05-04 19:30:00,3.7331,3.73712,3.7225,3.72867,44750000.0
2007-05-04 19:45:00,3.72844,3.73626,3.72159,3.72806,81540000.0
2007-05-04 20:00:00,3.72636,3.73805,3.72103,3.7356,80030000.0
2007-05-04 20:15:00,3.73179,3.74143,3.72579,3.73831,67290000.0
2007-05-04 20:30:00,3.7346,3.73873,3.7223,3.734,69460000.0
2007-05-04 20:45:00,3.7351,3.73695,3.71917,3.72614,75150000.0
2007-05-04 21:00:00,3.73079,3.73593,3.72336,3.72455,70290000.0
2007-05-04 21:15:00,3.73274,3.73449,3.72364,3.72915,45490000.0
2007-05-04 21:30:00,3.72893,3.73605,3.72221,3.72359,54230000.0
2007-05-04 21:45:00,3.72767,3.73658,3.72231,3.73332,71110000.0
2007-05-04 22:00:00,3.73409,3.73727,3.7223,3.7266,58740000.0
2007-05-04 22:15:00,3.72716,3.73686,3.72569,3.7344,56410000.0
2007-05-04 22:30:00,3.72769,3.73907,3.72503,3.73664,52270000.0
2007-05-04 22:45:00,3.73113,3.73903,3.72654,3.73399,45460000.0
2007-05-06 23:00:00,3.73611,3.73995,3.73238,3.73735,44280000.0
2007-05-06 23:15:00,3.7389,3.74397,3.72313,3.73304,66440000.0
2007-05-06 23:30:00,3.74038,3.74099,3.73162,3.73479,24050000.0
2007-05-06 23:45:00,3.73551,3.74106,3.72893,3.73433,60560000.0
2007-05-07 00:00:00,3.73301,3.74025,3.72757,3.73497,42120000.0
2007-05-07 00:15:00,3.72994,3.74148,3.72581,3.73898,41060000.0
2007-05-07 00:30:00,3.73832,3.73971,3.72863,3.73836,56030000.0
2007-05-07 00:45:00,3.7388,3.74048,3.72703,3.73692,50030000.0
2007-05-07 01:00:00,3.73418,3.74226,3.72784,3.73384,65730000.0
2007-05-07 01:15:00,3.73355,3.74062,3.72547,3.72775,47330000.0
2007-05-07 01:30:00,3.73489,3.74279,3.72865,3.73889,62820000.0
2007-05-07 01:45:00,3.73312,3.74205,3.72763,3.73446,49610000.0
2007-05-07 02:00:00,3.73946,3.74113,3.7323,3.73961,58620000.0
2007-05-07 02:15:00,3.73961,3.74162,3.72933,3.74,66520000.0
2007-05-07 02:30:00,3.73399,3.7427,3.7302,3.73517,90880000.0
2007-05-07 02:45:00,3.73718,3.74425,3.72794,3.74039,100730000.0
2007-05-07 03:00:00,3.73962,3.74216,3.72884,3.73977,71810000.0
2007-05-07 03:15:00,3.7355,3.74149,3.72959,3.73935,62680000.0
2007-05-07 03:30:00,3.73983,3.74118,3.72922,3.74102,75550000.0
2007-05-07 03:45:00,3.73898,3.74265,3.72653,3.72999,48140000.0
2007-05-07 04:00:00,3.73772,3.74189,3.7254,3.735,81650000.0
2007-05-07 04:15:00,3.73535,3.74268,3.7276,3.73819,71830000.0
2007-05-07 04:30:00,3.73912,3.74177,3.72752,3.73493,28290000.0
2007-05-07 04:45:00,3.73527,3.74426,3.72823,3.7394,67620000.0
2007-05-07 05:00:00,3.73807,3.74086,3.72653,3.73463,65430000.0
2007-05-07 05:15:00,3.73496,3.741,3.72722,3.73933,55570000.0
2007-05-07 05:30:00,3.73426,3.74076,3.72948,3.7299,54790000.0
2007-05-07 05:45:00,3.73344,3.7427,3.72582,3.73445,71380000.0
2007-05-07 06:00:00,3.73363,3.74147,3.72644,3.73121,68740000.0
2007-05-07 06:15:00,3.73866,3.74447,3.72903,3.73314,86740000.0
2007-05-07 06:30:00,3.7295,3.7427,3.72888,3.73512,64180000.0
2007-05-07 06:45:00,3.73492,3.74133,3.72939,3.73326,63110000.0
2007-05-07 07:00:00,3.73834,3.74547,3.72363,3.73323,70630000.0
2007-05-07 07:15:00,3.73476,3.74189,3.7276,3.73318,67290000.0
2007-05-07 07:30:00,3.7383,3.74183,3.72729,3.73379,73330000.0
2007-05-07 07:45:00,3.73526,3.74187,3.72876,3.73456,61810000.0
2007-05-07 08:00:00,3.73482,3.74518,3.7282,3.73157,76860000.0
2007-05-07 08:15:00,3.73812,3.74216,3.72873,3.7399,53350000.0
2007-05-07 08:30:00,3.73625,3.74201,3.72884,3.73757,69890000.0
2007-05-07 08:45:00,3.73659,3.74227,3.72865,3.74223,70630000.0
2007-05-07 09:00:00,3.73526,3.74388,3.73025,3.73948,104430000.0
2007-05-07 09:15:00,3.7408,3.74636,3.73224,3.74492,77830000.0
2007-05-07 09:30:00,3.74398,3.7488,3.73324,3.74411,70270000.0
2007-05-07 09:45:00,3.74081,3.74727,3.73323,3.74586,66960000.0
2007-05-07 10:00:00,3.74395,3.74731,3.73339,3.73848,86440000.0
2007-05-07 10:15:00,3.73939,3.74919,3.73269,3.74433,104480000.0
2007-05-07 10:30:00,3.74339,3.74835,3.73028,3.74463,88700000.0
2007-05-07 10:45:00,3.74306,3.74998,3.73218,3.7443,69980000.0
2007-05-07 11:00:00,3.74198,3.74595,3.73402,3.74131,76270000.0
2007-05-07 11:15:00,3.73738,3.74737,3.73106,3.74065,85710000.0
2007-05-07 11:30:00,3.73786,3.74618,3.73167,3.7414,72920000.0
2007-05-07 11:45:00,3.74139,3.74616,3.73086,3.7434,102560000.0
2007-05-07 12:00:00,3.74376,3.74547,3.73183,3.73972,83090000.0
2007-05-07 12:15:00,3.74162,3.74558,3.73202,3.74199,85690000.0
2007-05-07 12:30:00,3.73286,3.74384,3.72862,3.7327,93880000.0
2007-05-07 12:45:00,3.73995,3.74501,3.72904,3.74048,87170000.0
2007-05-07 13:00:00,3.72964,3.74227,3.72539,3.73665,93140000.0
2007-05-07 13:15:00,3.73692,3.74285,3.72824,3.7361,81530000.0
2007-05-07 13:30:00,3.73909,3.74471,3.7283,3.73886,91730000.0
2007-05-07 13:45:00,3.73847,3.74226,3.72419,3.73415,96540000.0
2007-05-07 14:00:00,3.73585,3.74216,3.72368,3.73311,92510000.0
2007-05-07 14:15:00,3.73298,3.73956,3.72515,3.73285,93880000.0
2007-05-07 14:30:00,3.73975,3.74215,3.72773,3.7353,88620000.0
2007-05-07 14:45:00,3.73708,3.74332,3.72704,3.74114,93560000.0
2007-05-07 15:00:00,3.73791,3.74377,3.7291,3.74049,82680000.0
2007-05-07 15:15:00,3.73897,3.74498,3.72934,3.7431,84190000.0
2007-05-07 15:30:00,3.74261,3.74627,3.73149,3.7403,78530000.0
2007-05-07 15:45:00,3.73801,3.74303,3.72764,3.73519,70250000.0
2007-05-07 16:00:00,3.74178,3.74351,3.72849,3.73307,89780000.0
2007-05-07 16:15:00,3.73331,3.74211,3.72414,3.73935,66150000.0
2007-05-07 16:30:00,3.74006,3.74209,3.72961,3.73547,66900000.0
2007-05-07 16:45:00,3.74078,3.74614,3.72964,3.74272,92120000.0
2007-05-07 17:00:00,3.74326,3.74637,3.73198,3.74186,84980000.0
2007-05-07 17:15:00,3.74148,3.74692,3.7318,3.74534,85690000.0
2007-05-07 17:30:00,3.74252,3.74596,3.73288,3.74341,83130000.0
2007-05-07 17:45:00,3.73893,3.75351,3.7329,3.74518,82410000.0
2007-05-07 18:00:00,3.74493,3.75064,3.73153,3.7465,50720000.0
2007-05-07 18:15:00,3.74599,3.74963,3.73283,3.74566,88700000.0
2007-05-07 18:30:00,3.73682,3.74793,3.7343,3.7423,66920000.0
2007-05-07 18:45:00,3.74442,3.74919,3.7345,3.74095,62400000.0
2007-05-07 19:00:00,3.73518,3.74636,3.73264,3.73367,51180000.0
2007-05-07 19:15:00,3.74173,3.74482,3.73001,3.74162,62120000.0
2007-05-07 19:30:00,3.74257,3.74656,3.7299,3.73739,74900000.0
2007-05-07 19:45:00,3.73829,3.74479,3.73041,3.73522,36450000.0
2007-05-07 20:00:00,3.73227,3.74558,3.72932,3.74309,42080000.0
2007-05-07 20:15:00,3.7369,3.74535,3.73015,3.7382,43170000.0
2007-05-07 20:30:00,3.74186,3.74553,3.73335,3.74199,40550000.0
2007-05-07 20:45:00,3.74172,3.74797,3.73225,3.73794,78940000.0
2007-05-07 21:00:00,3.73865,3.74253,3.72975,3.74195,70660000.0
2007-05-07 21:15:00,3.74142,3.74373,3.73148,3.73719,46550000.0
2007-05-07 21:30:00,3.74038,3.74471,3.72897,3.73627,48230000.0
2007-05-07 21:45:00,3.73943,3.74486,3.73093,3.74268,73280000.0
2007-05-07 22:00:00,3.74113,3.74797,3.73258,3.73688,48180000.0
2007-05-07 22:15:00,3.73707,3.74603,3.73447,3.74134,39460000.0
2007-05-07 22:30:00,3.73738,3.74726,3.73127,3.74499,51470000.0
2007-05-07 22:45:00,3.73969,3.74915,3.73289,3.74119,62360000.0
2007-05-07 23:00:00,3.7353,3.74612,3.73212,3.7396,75790000.0
2007-05-07 23:15:00,3.73995,3.7439,3.7264,3.74107,94580000.0
2007-05-07 23:30:00,3.74286,3.74417,3.72985,3.73298,62760000.0
2007-05-07 23:45:00,3.73312,3.7448,3.73242,3.73818,43580000.0
2007-05-08 00:00:00,3.74229,3.74312,3.732,3.74183,48470000.0
2007-05-08 00:15:00,3.73348,3.74533,3.7315,3.73359,56110000.0
2007-05-08 00:30:00,3.74262,3.74484,3.73694,3.74252,40200000.0
2007-05-08 00:45:00,3.73754,3.74515,3.73202,3.74158,51920000.0
2007-05-08 01:00:00,3.73736,3.7452,3.73065,3.73576,58210000.0
2007-05-08 01:15:00,3.74436,3.74449,3.73041,3.73251,26730000.0
2007-05-08 01:30:00,3.74282,3.74579,3.73163,3.74201,60090000.0
2007-05-08 01:45:00,3.73687,3.74664,3.73125,3.73687,80430000.0
2007-05-08 02:00:00,3.73961,3.74502,3.7347,3.74279,71040000.0
2007-05-08 02:15:00,3.74257,3.74545,3.73295,3.74193,47740000.0
2007-05-08 02:30:00,3.74262,3.74397,3.73294,3.7423,55210000.0
2007-05-08 02:45:00,3.7371,3.74895,3.72884,3.73528,79270000.0
2007-05-08 03:00:00,3.73701,3.745,3.73145,3.7427,79270000.0
2007-05-08 03:15:00,3.74305,3.74844,3.73184,3.74217,75530000.0
2007-05-08 03:30:00,3.73325,3.74716,3.7316,3.73966,73370000.0
2007-05-08 03:45:00,3.74105,3.74542,3.73088,3.733,84200000.0
2007-05-08 04:00:00,3.74226,3.74625,3.73191,3.7419,77760000.0
2007-05-08 04:15:00,3.74271,3.74508,3.73168,3.74178,54910000.0
2007-05-08 04:30:00,3.74152,3.74379,3.73238,3.7432,50790000.0
2007-05-08 04:45:00,3.73818,3.74548,3.73145,3.74251,59370000.0
2007-05-08 05:00:00,3.74361,3.74384,3.73059,3.73824,53370000.0
2007-05-08 05:15:00,3.73816,3.74445,3.73063,3.74242,71700000.0
2007-05-08 05:30:00,3.73854,3.74488,3.73091,3.73682,72460000.0
2007-05-08 05:45:00,3.73386,3.74739,3.73003,3.73775,51480000.0
2007-05-08 06:00:00,3.73711,3.74565,3.7354,3.74226,51460000.0
2007-05-08 06:15:00,3.74279,3.74537,3.73196,3.73797,54480000.0
2007-05-08 06:30:00,3.74274,3.74631,3.73307,3.74289,57430000.0
2007-05-08 06:45:00,3.73697,3.74432,3.73091,3.74357,30470000.0
2007-05-08 07:00:00,3.74159,3.74728,3.73236,3.74299,49960000.0
2007-05-08 07:15:00,3.7372,3.74437,3.73152,3.73763,63470000.0
2007-05-08 07:30:00,3.73824,3.74677,3.73269,3.7396,42530000.0
2007-05-08 07:45:00,3.73871,3.7462,3.73383,3.73732,68920000.0
2007-05-08 08:00:00,3.73896,3.74566,3.72954,3.73268,88400000.0
2007-05-08 08:15:00,3.73896,3.74512,3.72956,3.73985,74080000.0
2007-05-08 08:30:00,3.74158,3.74412,3.72916,3.74093,64720000.0
2007-05-08 08:45:00,3.74164,3.74535,3.72955,3.74328,87580000.0
2007-05-08 09:00:00,3.73712,3.74639,3.7287,3.73695,87220000.0
2007-05-08 09:15:00,3.7405,3.74291,3.73002,3.74216,84900000.0
2007-05-08 09:30:00,3.74101,3.74496,3.73254,3.73735,77430000.0
2007-05-08 09:45:00,3.7418,3.74606,3.73214,3.74356,82750000.0
2007-05-08 10:00:00,3.74517,3.74816,3.73245,3.73932,100020000.0
2007-05-08 10:15:00,3.73942,3.74588,3.73147,3.74349,116930000.0
2007-05-08 10:30:00,3.74435,3.74674,3.73173,3.74511,106340000.0
2007-05-08 10:45:00,3.7442,3.74851,3.73375,3.74606,90270000.0
2007-05-08 11:00:00,3.74453,3.74892,3.73504,3.74402,87560000.0
2007-05-08 11:15:00,3.7408,3.74974,3.73443,3.74797,84920000.0
2007-05-08 11:30:00,3.74303,3.75128,3.73514,3.74606,81900000.0
2007-05-08 11:45:00,3.74761,3.75142,3.73748,3.74865,98110000.0
2007-05-08 12:00:00,3.74808,3.75064,3.73711,3.74467,89470000.0
2007-05-08 12:15:00,3.74622,3.75311,3.7361,3.74758,89420000.0
2007-05-08 12:30:00,3.73688,3.75123,3.7345,3.73953,94300000.0
2007-05-08 12:45:00,3.74584,3.75087,3.73635,3.74744,98810000.0
2007-05-08 13:00:00,3.73896,3.75034,3.73382,3.74476,104400000.0
2007-05-08 13:15:00,3.74463,3.75045,3.73675,3.7431,78160000.0
2007-05-08 13:30:00,3.74747,3.74994,3.73506,3.74409,99210000.0
2007-05-08 13:45:00,3.74475,3.74802,3.7336,3.74284,81560000.0
2007-05-08 14:00:00,3.74272,3.74954,3.73071,3.74242,94330000.0
2007-05-08 14:15:00,3.74148,3.74845,3.7331,3.74043,90180000.0
2007-05-08 14:30:00,3.74626,3.7482,3.73572,3.74087,90550000.0
2007-05-08 14:45:00,3.74363,3.74797,3.73155,3.74612,98820000.0
2007-05-08 15:00:00,3.74412,3.74949,3.73501,3.74682,85640000.0
2007-05-08 15:15:00,3.74552,3.75283,3.73625,3.74886,88650000.0
2007-05-08 15:30:00,3.74744,3.75153,3.73779,3.74592,81200000.0
2007-05-08 15:45:00,3.74561,3.75168,3.73794,3.74523,81900000.0
2007-05-08 16:00:00,3.75046,3.75362,3.73953,3.74726,88300000.0
2007-05-08 16:15:00,3.74562,3.75398,3.73797,3.75108,84160000.0
2007-05-08 16:30:00,3.74434,3.75402,3.73679,3.74484,80060000.0
2007-05-08 16:45:00,3.75032,3.75351,3.74023,3.7508,96930000.0
2007-05-08 17:00:00,3.75184,3.75706,3.74054,3.75481,87560000.0
2007-05-08 17:15:00,3.7529,3.75689,3.74005,3.75285,92800000.0
2007-05-08 17:30:00,3.7528,3.75639,3.74169,3.75321,81620000.0
2007-05-08 17:45:00,3.7475,3.75601,3.74299,3.75195,101150000.0
2007-05-08 18:00:00,3.75146,3.75761,3.74067,3.75304,78540000.0
2007-05-08 18:15:00,3.75349,3.75591,3.74124,3.75275,91690000.0
2007-05-08 18:30:00,3.74685,3.75659,3.74231,3.74622,73700000.0
2007-05-08 18:45:00,3.75322,3.75736,3.73786,3.74413,107910000.0
2007-05-08 19:00:00,3.74161,3.75389,3.73767,3.73939,83080000.0
2007-05-08 19:15:00,3.74819,3.7538,3.73634,3.74739,75610000.0
2007-05-08 19:30:00,3.74798,3.75101,3.73571,3.74816,73350000.0
2007-05-08 19:45:00,3.74322,3.75152,3.73757,3.74905,55270000.0
2007-05-08 20:00:00,3.73854,3.75198,3.73581,3.75177,75200000.0
2007-05-08 20:15:00,3.74828,3.75227,3.73663,3.74791,63510000.0
2007-05-08 20:30:00,3.74351,3.75188,3.73698,3.74817,53670000.0
2007-05-08 20:45:00,3.74824,3.75086,3.73662,3.74331,66490000.0
2007-05-08 21:00:00,3.74624,3.75117,3.73953,3.75117,53350000.0
2007-05-08 21:15:00,3.74847,3.75136,3.73973,3.7451,56770000.0
2007-05-08 21:30:00,3.74944,3.75281,3.73826,3.74511,48910000.0
2007-05-08 21:45:00,3.74792,3.75426,3.73897,3.75026,52960000.0
2007-05-08 22:00:00,3.74254,3.75297,3.7363,3.74115,74120000.0
2007-05-08 22:15:00,3.74824,3.75104,3.73746,3.74545,48500000.0
2007-05-08 22:30:00,3.74207,3.75084,3.73888,3.74404,46610000.0
2007-05-08 22:45:00,3.74317,3.749,3.73568,3.74575,69150000.0
2007-05-08 23:00:00,3.74611,3.74926,3.73697,3.74487,76190000.0
2007-05-08 23:15:00,3.74627,3.75151,3.73488,3.74258,59700000.0
2007-05-08 23:30:00,3.74654,3.74826,3.7333,3.74633,78170000.0
2007-05-08 23:45:00,3.74301,3.74893,3.73572,3.74219,57080000.0
2007-05-09 00:00:00,3.74184,3.7494,3.74118,3.74255,33510000.0
2007-05-09 00:15:00,3.7416,3.75063,3.737,3.74949,47050000.0
2007-05-09 00:30:00,3.74664,3.74852,3.73745,3.74279,54130000.0
2007-05-09 00:45:00,3.74271,3.75014,3.73387,3.7455,56770000.0
2007-05-09 01:00:00,3.74169,3.74903,3.73606,3.74589,58950000.0
2007-05-09 01:15:00,3.7383,3.74872,3.73137,3.74142,67340000.0
2007-05-09 01:30:00,3.73802,3.74824,3.73617,3.74609,24490000.0
2007-05-09 01:45:00,3.74241,3.75181,3.73776,3.74269,57150000.0
2007-05-09 02:00:00,3.74111,3.7505,3.74006,3.74686,73290000.0
2007-05-09 02:15:00,3.74222,3.74903,3.73646,3.74652,50720000.0
2007-05-09 02:30:00,3.74082,3.75233,3.7357,3.74045,53350000.0
2007-05-09 02:45:00,3.74203,3.7502,3.7374,3.74235,78160000.0
2007-05-09 03:00:00,3.74171,3.74969,3.73512,3.74682,68060000.0
2007-05-09 03:15:00,3.74676,3.74823,3.73477,3.7416,86790000.0
2007-05-09 03:30:00,3.74574,3.74744,3.73507,3.74567,55940000.0
2007-05-09 03:45:00,3.73683,3.74922,3.73564,3.74234,72110000.0
2007-05-09 04:00:00,3.74624,3.7483,3.73537,3.74562,48870000.0
2007-05-09 04:15:00,3.74096,3.74821,3.73509,3.74517,63880000.0
2007-05-09 04:30:00,3.74502,3.74775,3.73634,3.74698,39920000.0
2007-05-09 04:45:00,3.74668,3.74746,3.73562,3.74683,52190000.0
2007-05-09 05:00:00,3.74498,3.74818,3.73514,3.74292,48890000.0
2007-05-09 05:15:00,3.7429,3.74916,3.73463,3.74661,66430000.0
2007-05-09 05:30:00,3.74649,3.75195,3.73473,3.74158,69040000.0
2007-05-09 05:45:00,3.74579,3.7503,3.73423,3.73921,26310000.0
2007-05-09 06:00:00,3.74316,3.74789,3.73758,3.74628,53670000.0
2007-05-09 06:15:00,3.74586,3.74823,3.73596,3.73985,56350000.0
2007-05-09 06:30:00,3.74124,3.74963,3.73636,3.74467,60450000.0
2007-05-09 06:45:00,3.74658,3.74964,3.73581,3.7451,48110000.0
2007-05-09 07:00:00,3.74548,3.74754,3.73338,3.74136,50280000.0
2007-05-09 07:15:00,3.74885,3.75126,3.73392,3.74117,42810000.0
2007-05-09 07:30:00,3.74673,3.75063,3.73649,3.74203,65830000.0
2007-05-09 07:45:00,3.74256,3.75052,3.73602,3.74177,52010000.0
2007-05-09 08:00:00,3.742,3.74935,3.73637,3.74538,85060000.0
2007-05-09 08:15:00,3.74478,3.75054,3.73271,3.74286,67280000.0
2007-05-09 08:30:00,3.74342,3.75016,3.7354,3.74754,83020000.0
2007-05-09 08:45:00,3.745,3.75287,3.73797,3.74816,75890000.0
2007-05-09 09:00:00,3.74322,3.75001,3.73761,3.74303,95070000.0
2007-05-09 09:15:00,3.74132,3.75095,3.73758,3.74847,84930000.0
2007-05-09 09:30:00,3.74728,3.75183,3.73881,3.74442,85330000.0
2007-05-09 09:45:00,3.748,3.75682,3.73941,3.75182,101870000.0
2007-05-09 10:00:00,3.74977,3.75384,3.73925,3.74695,98910000.0
2007-05-09 10:15:00,3.74719,3.75425,3.73899,3.75097,120620000.0
2007-05-09 10:30:00,3.75158,3.76239,3.74098,3.76005,104860000.0
2007-05-09 10:45:00,3.75929,3.76391,3.749,3.75997,95480000.0
2007-05-09 11:00:00,3.75977,3.76112,3.74414,3.75566,82360000.0
2007-05-09 11:15:00,3.75421,3.75873,3.74435,3.75736,87940000.0
2007-05-09 11:30:00,3.75292,3.76067,3.74491,3.75288,93940000.0
2007-05-09 11:45:00,3.75616,3.7585,3.74542,3.75688,70290000.0
2007-05-09 12:00:00,3.75661,3.75786,3.74345,3.75092,86760000.0
2007-05-09 12:15:00,3.75715,3.75924,3.74519,3.75668,88280000.0
2007-05-09 12:30:00,3.7484,3.7605,3.74328,3.7497,87900000.0
2007-05-09 12:45:00,3.75522,3.75992,3.74352,3.75669,107440000.0
2007-05-09 13:00:00,3.74788,3.75876,3.74179,3.75379,103290000.0
2007-05-09 13:15:00,3.75494,3.7607,3.74194,3.75075,78910000.0
2007-05-09 13:30:00,3.75525,3.758,3.73982,3.75316,84950000.0
2007-05-09 13:45:00,3.75283,3.75781,3.74203,3.7522,84230000.0
2007-05-09 14:00:00,3.75536,3.76052,3.74481,3.75293,72910000.0
2007-05-09 14:15:00,3.75156,3.76038,3.74566,3.75461,85640000.0
2007-05-09 14:30:00,3.75988,3.76348,3.74922,3.75546,84150000.0
2007-05-09 14:45:00,3.75999,3.76343,3.74664,3.7572,96970000.0
2007-05-09 15:00:00,3.75667,3.75985,3.74559,3.75464,81940000.0
2007-05-09 15:15:00,3.75333,3.76114,3.7437,3.75533,102880000.0
2007-05-09 15:30:00,3.75449,3.7577,3.74387,3.75205,86430000.0
2007-05-09 15:45:00,3.75145,3.75593,3.74121,3.74685,79280000.0
2007-05-09 16:00:00,3.75226,3.75391,3.73751,3.74005,89040000.0
2007-05-09 16:15:00,3.73942,3.74851,3.73298,3.74506,75510000.0
2007-05-09 16:30:00,3.74472,3.74788,3.73454,3.74025,80770000.0
2007-05-09 16:45:00,3.74516,3.75067,3.73317,3.74296,94710000.0
2007-05-09 17:00:00,3.74433,3.74638,3.73285,3.74242,86810000.0
2007-05-09 17:15:00,3.74145,3.74459,3.73339,3.74219,78520000.0
2007-05-09 17:30:00,3.73637,3.74272,3.72377,3.73727,64320000.0
2007-05-09 17:45:00,3.73404,3.74262,3.72899,3.73895,89850000.0
2007-05-09 18:00:00,3.73841,3.74299,3.72746,3.73959,81530000.0
2007-05-09 18:15:00,3.73949,3.74141,3.72919,3.73994,62430000.0
2007-05-09 18:30:00,3.73034,3.74277,3.72841,3.73463,72880000.0
2007-05-09 18:45:00,3.7396,3.743,3.72633,3.73572,99670000.0
2007-05-09 19:00:00,3.73008,3.74074,3.72482,3.72856,55620000.0
2007-05-09 19:15:00,3.7365,3.74108,3.72393,3.73649,60190000.0
2007-05-09 19:30:00,3.73579,3.74093,3.72383,3.73083,61740000.0
2007-05-09 19:45:00,3.73035,3.7383,3.72305,3.73498,54160000.0
2007-05-09 20:00:00,3.73374,3.74011,3.72329,3.73557,72120000.0
2007-05-09 20:15:00,3.72576,3.73835,3.72455,3.73722,96590000.0
2007-05-09 20:30:00,3.7354,3.73803,3.72594,3.73561,85680000.0
2007-05-09 20:45:00,3.73372,3.73782,3.72231,3.72965,83020000.0
2007-05-09 21:00:00,3.73301,3.73988,3.72609,3.72698,61230000.0
2007-05-09 21:15:00,3.73089,3.74047,3.72453,3.73186,62340000.0
2007-05-09 21:30:00,3.7321,3.73787,3.72402,3.73544,57960000.0
2007-05-09 21:45:00,3.73123,3.73992,3.72766,3.73251,49990000.0
2007-05-09 22:00:00,3.73425,3.73805,3.7248,3.72928,59380000.0
2007-05-09 22:15:00,3.72943,3.73729,3.72613,3.73323,51170000.0
2007-05-09 22:30:00,3.72758,3.73784,3.72333,3.73391,57120000.0
2007-05-09 22:45:00,3.72995,3.73892,3.72451,3.73585,73990000.0
2007-05-09 23:00:00,3.73627,3.74118,3.72868,3.72868,70180000.0
2007-05-09 23:15:00,3.73654,3.73944,3.72699,3.73469,52220000.0
2007-05-09 23:30:00,3.7363,3.73894,3.72425,3.73503,66900000.0
2007-05-09 23:45:00,3.73645,3.74229,3.72258,3.7355,47800000.0
2007-05-10 00:00:00,3.73075,3.73818,3.72373,3.73474,63530000.0
2007-05-10 00:15:00,3.73017,3.73818,3.72276,3.72649,65040000.0
2007-05-10 00:30:00,3.72524,3.73862,3.72517,3.73583,52240000.0
2007-05-10 00:45:00,3.7304,3.73655,3.72491,3.73277,48960000.0
2007-05-10 01:00:00,3.72975,3.73792,3.72466,3.73433,73280000.0
2007-05-10 01:15:00,3.73319,3.7418,3.72335,3.72665,80860000.0
2007-05-10 01:30:00,3.73086,3.73972,3.726,3.73455,71010000.0
2007-05-10 01:45:00,3.72621,3.73932,3.72359,3.73042,64300000.0
2007-05-10 02:00:00,3.7354,3.73729,3.72734,3.73488,77400000.0
2007-05-10 02:15:00,3.73121,3.73905,3.72642,3.73724,53360000.0
2007-05-10 02:30:00,3.73062,3.74002,3.72579,3.73596,86790000.0
2007-05-10 02:45:00,3.73527,3.73859,3.72642,3.73678,62340000.0
2007-05-10 03:00:00,3.73108,3.73774,3.72348,3.73636,78520000.0
2007-05-10 03:15:00,3.73568,3.7365,3.72624,3.72648,47660000.0
2007-05-10 03:30:00,3.73545,3.73873,3.72369,3.72637,93560000.0
2007-05-10 03:45:00,3.73304,3.74033,3.72355,3.72693,96210000.0
2007-05-10 04:00:00,3.73668,3.74014,3.72133,3.73395,78890000.0
2007-05-10 04:15:00,3.73452,3.73709,3.72365,3.73089,53040000.0
2007-05-10 04:30:00,3.72998,3.73605,3.7257,3.73488,28570000.0
2007-05-10 04:45:00,3.73028,3.73769,3.72612,3.73563,45420000.0
2007-05-10 05:00:00,3.73566,3.73668,3.72457,3.73436,45790000.0
2007-05-10 05:15:00,3.7321,3.73696,3.72487,3.73096,52550000.0
2007-05-10 05:30:00,3.72946,3.73575,3.72385,3.73442,53700000.0
2007-05-10 05:45:00,3.73328,3.73777,3.72396,3.73573,43270000.0
2007-05-10 06:00:00,3.73451,3.74035,3.72455,3.73488,55610000.0
2007-05-10 06:15:00,3.73509,3.73762,3.72394,3.73469,66140000.0
2007-05-10 06:30:00,3.7303,3.73835,3.72955,3.73292,22130000.0
2007-05-10 06:45:00,3.73162,3.7376,3.72604,3.73009,34180000.0
2007-05-10 07:00:00,3.73513,3.7367,3.72987,3.73034,25880000.0
2007-05-10 07:15:00,3.73012,3.74021,3.72389,3.73241,53470000.0
2007-05-10 07:30:00,3.7346,3.73805,3.72567,3.73099,55740000.0
2007-05-10 07:45:00,3.73531,3.73969,3.7238,3.73088,67380000.0
2007-05-10 08:00:00,3.73088,3.7394,3.72496,3.72644,99240000.0
2007-05-10 08:15:00,3.73474,3.74001,3.72602,3.73146,78940000.0
2007-05-10 08:30:00,3.73303,3.74016,3.72477,3.73555,83110000.0
2007-05-10 08:45:00,3.73725,3.7409,3.7255,3.73924,84590000.0
2007-05-10 09:00:00,3.73332,3.7457,3.72907,3.74114,87530000.0
2007-05-10 09:15:00,3.735,3.74239,3.72999,3.74087,74080000.0
2007-05-10 09:30:00,3.73989,3.74264,3.72749,3.73483,85340000.0
2007-05-10 09:45:00,3.73856,3.74245,3.7292,3.73995,103720000.0
2007-05-10 10:00:00,3.73968,3.7456,3.72862,3.73803,91040000.0
2007-05-10 10:15:00,3.73705,3.74726,3.73157,3.74411,119920000.0
2007-05-10 10:30:00,3.74371,3.74826,3.73105,3.7464,105600000.0
2007-05-10 10:45:00,3.74484,3.74895,3.7328,3.7447,91030000.0
2007-05-10 11:00:00,3.74401,3.75044,3.73464,3.74455,90600000.0
2007-05-10 11:15:00,3.74287,3.74857,3.73558,3.74758,95900000.0
2007-05-10 11:30:00,3.74333,3.75129,3.73674,3.74696,92080000.0
2007-05-10 11:45:00,3.74722,3.75197,3.73668,3.74847,92110000.0
2007-05-10 12:00:00,3.74844,3.75229,3.73577,3.74565,90210000.0
2007-05-10 12:15:00,3.74937,3.75356,3.73761,3.74996,93910000.0
2007-05-10 12:30:00,3.73898,3.75541,3.73778,3.74552,90920000.0
2007-05-10 12:45:00,3.75107,3.7595,3.74244,3.75917,108550000.0
2007-05-10 13:00:00,3.7487,3.75871,3.74393,3.7541,102180000.0
2007-05-10 13:15:00,3.75485,3.76271,3.74648,3.75359,89750000.0
2007-05-10 13:30:00,3.75593,3.75909,3.7447,3.75672,95140000.0
2007-05-10 13:45:00,3.75608,3.76202,3.74052,3.75282,93960000.0
2007-05-10 14:00:00,3.75151,3.75985,3.74529,3.75464,100730000.0
2007-05-10 14:15:00,3.7563,3.76135,3.74831,3.75387,85740000.0
2007-05-10 14:30:00,3.75938,3.76293,3.74868,3.75461,93880000.0
2007-05-10 14:45:00,3.76007,3.76229,3.74519,3.75771,95860000.0
2007-05-10 15:00:00,3.75569,3.75841,3.74518,3.75508,86760000.0
2007-05-10 15:15:00,3.75366,3.75774,3.74313,3.75458,100660000.0
2007-05-10 15:30:00,3.75505,3.7572,3.74397,3.75024,86060000.0
2007-05-10 15:45:00,3.75147,3.76215,3.74515,3.75601,79320000.0
2007-05-10 16:00:00,3.75805,3.76575,3.75109,3.75964,92000000.0
2007-05-10 16:15:00,3.7588,3.76768,3.75259,3.76333,83030000.0
2007-05-10 16:30:00,3.76102,3.76533,3.75092,3.75662,75210000.0
2007-05-10 16:45:00,3.76106,3.76877,3.74805,3.76308,97670000.0
2007-05-10 17:00:00,3.76493,3.76741,3.75445,3.76151,83410000.0
2007-05-10 17:15:00,3.76198,3.76571,3.7499,3.76233,93540000.0
2007-05-10 17:30:00,3.76071,3.76367,3.75074,3.76129,89460000.0
2007-05-10 17:45:00,3.75806,3.76541,3.74912,3.76254,83130000.0
2007-05-10 18:00:00,3.76436,3.76968,3.75472,3.76968,81900000.0
2007-05-10 18:15:00,3.76916,3.77153,3.75589,3.76988,88410000.0
2007-05-10 18:30:00,3.76074,3.77534,3.76057,3.76728,86860000.0
2007-05-10 18:45:00,3.77249,3.77699,3.75943,3.76643,103400000.0
2007-05-10 19:00:00,3.76555,3.77663,3.75962,3.7603,86460000.0
2007-05-10 19:15:00,3.77119,3.77376,3.76005,3.76977,86810000.0
2007-05-10 19:30:00,3.77138,3.77744,3.75776,3.76867,73740000.0
2007-05-10 19:45:00,3.7706,3.77361,3.75819,3.76223,73680000.0
2007-05-10 20:00:00,3.759,3.77099,3.75522,3.77008,74410000.0
2007-05-10 20:15:00,3.76694,3.77046,3.75555,3.76799,82290000.0
2007-05-10 20:30:00,3.76177,3.76913,3.75727,3.76735,74340000.0
2007-05-10 20:45:00,3.75698,3.77122,3.75611,3.7623,80790000.0
2007-05-10 21:00:00,3.76357,3.76842,3.75583,3.76122,72180000.0
2007-05-10 21:15:00,3.76575,3.76795,3.75466,3.7613,48870000.0
2007-05-10 21:30:00,3.76223,3.76846,3.75359,3.76277,62150000.0
2007-05-10 21:45:00,3.76551,3.76786,3.75455,3.76693,46210000.0
2007-05-10 22:00:00,3.75742,3.77076,3.75512,3.75896,76360000.0
2007-05-10 22:15:00,3.75836,3.76851,3.75538,3.76438,63970000.0
2007-05-10 22:30:00,3.76257,3.77138,3.75581,3.76845,47020000.0
2007-05-10 22:45:00,3.76258,3.76978,3.75565,3.76654,62350000.0
2007-05-10 23:00:00,3.76746,3.7678,3.75303,3.76548,91590000.0
2007-05-10 23:15:00,3.76589,3.76805,3.75488,3.76258,97590000.0
2007-05-10 23:30:00,3.76627,3.76867,3.75362,3.76611,75530000.0
2007-05-10 23:45:00,3.76304,3.77258,3.75743,3.76607,103310000.0
2007-05-11 00:00:00,3.76518,3.77219,3.75525,3.76261,78950000.0
2007-05-11 00:15:00,3.76366,3.77301,3.75538,3.75892,70310000.0
2007-05-11 00:30:00,3.75765,3.76955,3.75534,3.76499,60640000.0
2007-05-11 00:45:00,3.76363,3.76947,3.7548,3.76595,65810000.0
2007-05-11 01:00:00,3.76294,3.77184,3.75642,3.76474,78520000.0
2007-05-11 01:15:00,3.76659,3.77112,3.75745,3.768,64580000.0
2007-05-11 01:30:00,3.75807,3.77,3.75633,3.76665,69500000.0
2007-05-11 01:45:00,3.76279,3.77299,3.75542,3.76388,80150000.0
2007-05-11 02:00:00,3.76233,3.76991,3.76126,3.76802,91310000.0
2007-05-11 02:15:00,3.76857,3.76949,3.75682,3.76725,76640000.0
2007-05-11 02:30:00,3.76238,3.77032,3.75639,3.76252,87490000.0
2007-05-11 02:45:00,3.76325,3.77021,3.75806,3.76406,83020000.0
2007-05-11 03:00:00,3.76399,3.77282,3.75687,3.76396,107460000.0
2007-05-11 03:15:00,3.76748,3.76941,3.75648,3.76478,75530000.0
2007-05-11 03:30:00,3.76657,3.7711,3.75632,3.76213,69110000.0
2007-05-11 03:45:00,3.76222,3.76958,3.75609,3.76762,81470000.0
2007-05-11 04:00:00,3.76288,3.77182,3.75469,3.76699,59140000.0
2007-05-11 04:15:00,3.76755,3.7688,3.757,3.76302,65780000.0
2007-05-11 04:30:00,3.75754,3.77042,3.75513,3.76737,49680000.0
2007-05-11 04:45:00,3.76272,3.77093,3.75779,3.76756,69510000.0
2007-05-11 05:00:00,3.76856,3.7711,3.75606,3.75606,78550000.0
2007-05-11 05:15:00,3.76393,3.77111,3.75471,3.7669,57830000.0
2007-05-11 05:30:00,3.76246,3.76999,3.75732,3.76664,61940000.0
2007-05-11 05:45:00,3.76757,3.7683,3.75311,3.75671,54840000.0
2007-05-11 06:00:00,3.76283,3.76993,3.75881,3.76216,74700000.0
2007-05-11 06:15:00,3.76726,3.76898,3.75591,3.76155,66830000.0
2007-05-11 06:30:00,3.75934,3.77004,3.75934,3.76708,46140000.0
2007-05-11 06:45:00,3.76784,3.76907,3.75731,3.76632,40200000.0
2007-05-11 07:00:00,3.76295,3.77241,3.7574,3.76544,68350000.0
2007-05-11 07:15:00,3.76565,3.7773,3.75962,3.76371,64660000.0
2007-05-11 07:30:00,3.77029,3.7722,3.7593,3.7643,46240000.0
2007-05-11 07:45:00,3.76566,3.77197,3.76041,3.76496,50110000.0
2007-05-11 08:00:00,3.76481,3.77359,3.75828,3.75913,78630000.0
2007-05-11 08:15:00,3.76954,3.77443,3.759,3.76571,74100000.0
2007-05-11 08:30:00,3.76565,3.77339,3.75588,3.76881,64290000.0
2007-05-11 08:45:00,3.7655,3.7753,3.75991,3.77433,81900000.0
2007-05-11 09:00:00,3.76755,3.77505,3.75932,3.76551,92830000.0
2007-05-11 09:15:00,3.76751,3.77058,3.75662,3.77008,92450000.0
2007-05-11 09:30:00,3.76919,3.77446,3.7609,3.76832,90190000.0
2007-05-11 09:45:00,3.7725,3.77888,3.76108,3.77509,104840000.0
2007-05-11 10:00:00,3.77397,3.77767,3.76268,3.77027,101130000.0
2007-05-11 10:15:00,3.77027,3.78535,3.7655,3.78157,120670000.0
2007-05-11 10:30:00,3.77941,3.78263,3.7673,3.78176,105970000.0
2007-05-11 10:45:00,3.77823,3.78354,3.7699,3.78148,96550000.0
2007-05-11 11:00:00,3.78124,3.78382,3.77082,3.78047,94700000.0
2007-05-11 11:15:00,3.77754,3.78518,3.77045,3.7817,104070000.0
2007-05-11 11:30:00,3.78013,3.78375,3.77016,3.78038,89120000.0
2007-05-11 11:45:00,3.77986,3.78617,3.76922,3.78396,98480000.0
2007-05-11 12:00:00,3.78401,3.78598,3.76994,3.77659,90190000.0
2007-05-11 12:15:00,3.77896,3.78249,3.76518,3.77444,91320000.0
2007-05-11 12:30:00,3.76367,3.77929,3.76328,3.76782,88720000.0
2007-05-11 12:45:00,3.774,3.7804,3.76371,3.77943,102270000.0
2007-05-11 13:00:00,3.77109,3.78643,3.76748,3.78239,100710000.0
2007-05-11 13:15:00,3.78099,3.78482,3.77123,3.78166,89860000.0
2007-05-11 13:30:00,3.78208,3.78278,3.76796,3.77803,88380000.0
2007-05-11 13:45:00,3.77893,3.78176,3.76762,3.77642,94240000.0
2007-05-11 14:00:00,3.77591,3.78245,3.76552,3.77134,99990000.0
2007-05-11 14:15:00,3.77043,3.78163,3.76323,3.77225,91660000.0
2007-05-11 14:30:00,3.77807,3.77834,3.75861,3.76383,89440000.0
2007-05-11 14:45:00,3.76581,3.77071,3.75468,3.76464,101790000.0
2007-05-11 15:00:00,3.76308,3.76642,3.75094,3.76154,81570000.0
2007-05-11 15:15:00,3.76175,3.76485,3.75022,3.76337,96230000.0
2007-05-11 15:30:00,3.76342,3.76628,3.75015,3.758,86790000.0
2007-05-11 15:45:00,3.75524,3.76143,3.74562,3.7495,79240000.0
2007-05-11 16:00:00,3.75393,3.75869,3.74143,3.75263,90150000.0
2007-05-11 16:15:00,3.75121,3.76277,3.74699,3.75931,77000000.0
2007-05-11 16:30:00,3.75586,3.76077,3.74622,3.75361,81540000.0
2007-05-11 16:45:00,3.75978,3.76354,3.74645,3.75728,91380000.0
2007-05-11 17:00:00,3.759,3.76309,3.74849,3.76038,89770000.0
2007-05-11 17:15:00,3.75816,3.76116,3.74689,3.76051,93170000.0
2007-05-11 17:30:00,3.75876,3.76242,3.74858,3.75768,96950000.0
2007-05-11 17:45:00,3.75495,3.76246,3.74891,3.75914,96580000.0
2007-05-11 18:00:00,3.75837,3.76424,3.7459,3.76157,83100000.0
2007-05-11 18:15:00,3.76169,3.76479,3.74837,3.75768,88290000.0
2007-05-11 18:30:00,3.74868,3.76249,3.74868,3.75406,72150000.0
2007-05-11 18:45:00,3.75921,3.76556,3.74224,3.74939,95530000.0
2007-05-11 19:00:00,3.75205,3.76081,3.74425,3.74526,74450000.0
2007-05-11 19:15:00,3.75734,3.76051,3.7437,3.75515,72960000.0
2007-05-11 19:30:00,3.75547,3.75874,3.74532,3.75493,60170000.0
2007-05-11 19:45:00,3.75122,3.75851,3.74503,3.75444,74450000.0
2007-05-11 20:00:00,3.75483,3.7576,3.74372,3.75678,57090000.0
2007-05-11 20:15:00,3.75132,3.76045,3.7459,3.75601,78120000.0
2007-05-11 20:30:00,3.7559,3.75941,3.74406,3.7556,65350000.0
2007-05-11 20:45:00,3.7561,3.76136,3.74509,3.75054,75200000.0
2007-05-11 21:00:00,3.75483,3.75833,3.74532,3.75207,31180000.0
2007-05-11 21:15:00,3.75144,3.75793,3.74734,3.75235,49230000.0
2007-05-11 21:30:00,3.75728,3.76096,3.74527,3.74998,63220000.0
2007-05-11 21:45:00,3.75507,3.75931,3.74692,3.75615,55950000.0
2007-05-11 22:00:00,3.75224,3.75819,3.74421,3.7484,70700000.0
2007-05-11 22:15:00,3.74746,3.75696,3.74501,3.75224,64250000.0
2007-05-11 22:30:00,3.74764,3.75642,3.74279,3.74952,52630000.0
2007-05-11 22:45:00,3.74994,3.75918,3.74401,3.75199,71000000.0
2007-05-13 23:00:00,3.75423,3.7566,3.74627,3.75356,79910000.0
2007-05-13 23:15:00,3.75568,3.75958,3.74234,3.75195,55620000.0
2007-05-13 23:30:00,3.75689,3.75757,3.74429,3.75444,44310000.0
2007-05-13 23:45:00,3.75055,3.76004,3.74542,3.75,69590000.0
2007-05-14 00:00:00,3.75056,3.75797,3.74612,3.74973,66220000.0
2007-05-14 00:15:00,3.75039,3.75646,3.74253,3.74622,23420000.0
2007-05-14 00:30:00,3.74633,3.76036,3.74616,3.74837,48160000.0
2007-05-14 00:45:00,3.75091,3.75976,3.74415,3.75688,74490000.0
2007-05-14 01:00:00,3.75132,3.75839,3.74426,3.75074,54510000.0
2007-05-14 01:15:00,3.7551,3.76048,3.74579,3.74579,62050000.0
2007-05-14 01:30:00,3.74911,3.75707,3.74362,3.75482,52600000.0
2007-05-14 01:45:00,3.75044,3.7594,3.74622,3.75164,68400000.0
2007-05-14 02:00:00,3.74779,3.76241,3.7443,3.75255,74460000.0
2007-05-14 02:15:00,3.75642,3.75929,3.74453,3.74767,52600000.0
2007-05-14 02:30:00,3.74771,3.75998,3.74607,3.75161,57540000.0
2007-05-14 02:45:00,3.75545,3.7596,3.74417,3.75077,70980000.0
2007-05-14 03:00:00,3.75629,3.75962,3.74516,3.75259,64350000.0
2007-05-14 03:15:00,3.7529,3.76204,3.74571,3.74713,48120000.0
2007-05-14 03:30:00,3.74984,3.76003,3.74716,3.75069,48950000.0
2007-05-14 03:45:00,3.75219,3.76011,3.7474,3.75252,55270000.0
2007-05-14 04:00:00,3.75286,3.76085,3.74402,3.75296,89840000.0
2007-05-14 04:15:00,3.75836,3.75931,3.74422,3.75725,69510000.0
2007-05-14 04:30:00,3.75354,3.76058,3.74356,3.757,90110000.0
2007-05-14 04:45:00,3.75525,3.75948,3.74802,3.75948,76170000.0
2007-05-14 05:00:00,3.75715,3.76108,3.74593,3.75404,68350000.0
2007-05-14 05:15:00,3.75772,3.76137,3.74546,3.7486,61270000.0
2007-05-14 05:30:00,3.75388,3.76108,3.7474,3.75271,59400000.0
2007-05-14 05:45:00,3.7515,3.76179,3.74625,3.75786,58700000.0
2007-05-14 06:00:00,3.75765,3.75928,3.74498,3.75113,49990000.0
2007-05-14 06:15:00,3.7522,3.75897,3.74478,3.75212,60220000.0
2007-05-14 06:30:00,3.75179,3.75701,3.74572,3.75608,39860000.0
2007-05-14 06:45:00,3.75481,3.75673,3.74419,3.75367,36070000.0
2007-05-14 07:00:00,3.75092,3.75813,3.74402,3.75669,68400000.0
2007-05-14 07:15:00,3.75624,3.75906,3.74636,3.75248,50670000.0
2007-05-14 07:30:00,3.75756,3.76175,3.74341,3.75284,65780000.0
2007-05-14 07:45:00,3.75618,3.76011,3.74357,3.74829,78160000.0
2007-05-14 08:00:00,3.74914,3.75929,3.74344,3.75016,79320000.0
2007-05-14 08:15:00,3.74948,3.7599,3.74504,3.75526,73020000.0
2007-05-14 08:30:00,3.75496,3.76313,3.74356,3.75498,76010000.0
2007-05-14 08:45:00,3.74722,3.76081,3.74613,3.7499,79730000.0
2007-05-14 09:00:00,3.75443,3.76598,3.74764,3.7599,101860000.0
2007-05-14 09:15:00,3.75612,3.76484,3.75102,3.75345,86820000.0
2007-05-14 09:30:00,3.76258,3.76552,3.75028,3.76447,96590000.0
2007-05-14 09:45:00,3.76461,3.76667,3.75132,3.76405,87520000.0
2007-05-14 10:00:00,3.76303,3.76578,3.74958,3.75787,101910000.0
2007-05-14 10:15:00,3.76223,3.76515,3.75133,3.75936,93200000.0
2007-05-14 10:30:00,3.76202,3.76456,3.74749,3.75671,92060000.0
2007-05-14 10:45:00,3.75965,3.76105,3.74597,3.75944,81930000.0
2007-05-14 11:00:00,3.75798,3.75972,3.74404,3.75475,94340000.0
2007-05-14 11:15:00,3.75176,3.75852,3.74271,3.75619,74040000.0
2007-05-14 11:30:00,3.75675,3.7589,3.74467,3.75077,54840000.0
2007-05-14 11:45:00,3.7517,3.75966,3.74618,3.75683,89410000.0
2007-05-14 12:00:00,3.75261,3.75809,3.74552,3.75415,78130000.0
2007-05-14 12:15:00,3.75508,3.75837,3.74668,3.75681,74800000.0
2007-05-14 12:30:00,3.75747,3.76067,3.7455,3.75744,99550000.0
2007-05-14 12:45:00,3.75699,3.76097,3.74707,3.75769,86010000.0
2007-05-14 13:00:00,3.75849,3.76109,3.74331,3.75633,98450000.0
2007-05-14 13:15:00,3.75276,3.75963,3.74687,3.7575,90550000.0
2007-05-14 13:30:00,3.75293,3.76098,3.74819,3.75378,92400000.0
2007-05-14 13:45:00,3.7548,3.76607,3.74907,3.7562,101480000.0
2007-05-14 14:00:00,3.75609,3.76472,3.74793,3.75954,92100000.0
2007-05-14 14:15:00,3.75975,3.76463,3.74967,3.76235,98840000.0
2007-05-14 14:30:00,3.76312,3.76429,3.75076,3.76016,95040000.0
2007-05-14 14:45:00,3.76092,3.76711,3.7498,3.75307,102550000.0
2007-05-14 15:00:00,3.76237,3.76522,3.74919,3.75945,106330000.0
2007-05-14 15:15:00,3.75561,3.76436,3.74591,3.75086,83750000.0
2007-05-14 15:30:00,3.76116,3.76273,3.74914,3.76043,88660000.0
2007-05-14 15:45:00,3.75588,3.76242,3.74953,3.76097,89030000.0
2007-05-14 16:00:00,3.76038,3.76262,3.74732,3.75855,99230000.0
2007-05-14 16:15:00,3.75876,3.76352,3.74888,3.75853,93200000.0
2007-05-14 16:30:00,3.76209,3.76359,3.74849,3.76058,96190000.0
2007-05-14 16:45:00,3.75809,3.76145,3.7454,3.75818,87590000.0
2007-05-14 17:00:00,3.75751,3.76456,3.74635,3.75786,89520000.0
2007-05-14 17:15:00,3.76082,3.7648,3.74773,3.76126,103380000.0
2007-05-14 17:30:00,3.76143,3.76557,3.74925,3.75711,114280000.0
2007-05-14 17:45:00,3.75969,3.76987,3.75382,3.76412,99650000.0
2007-05-14 18:00:00,3.76555,3.76936,3.7533,3.76181,102980000.0
2007-05-14 18:15:00,3.75816,3.76747,3.75184,3.76151,72130000.0
2007-05-14 18:30:00,3.76307,3.76334,3.75285,3.75308,38350000.0
2007-05-14 18:45:00,3.75637,3.76231,3.74775,3.75558,77050000.0
2007-05-14 19:00:00,3.76096,3.76521,3.75069,3.75379,60870000.0
2007-05-14 19:15:00,3.75432,3.75646,3.74318,3.75002,63480000.0
2007-05-14 19:30:00,3.75415,3.75801,3.74266,3.75422,42110000.0
2007-05-14 19:45:00,3.74893,3.76237,3.74893,3.75333,77940000.0
2007-05-14 20:00:00,3.75388,3.76453,3.74901,3.7553,60680000.0
2007-05-14 20:15:00,3.75467,3.76348,3.74682,3.7598,64340000.0
2007-05-14 20:30:00,3.75629,3.76433,3.75032,3.76003,62000000.0
2007-05-14 20:45:00,3.76217,3.76654,3.74655,3.76019,54850000.0
2007-05-14 21:00:00,3.75935,3.76324,3.75123,3.75937,46990000.0
2007-05-14 21:15:00,3.75977,3.75977,3.75014,3.75014,38280000.0
2007-05-14 21:30:00,3.75432,3.76206,3.74804,3.75873,46950000.0
2007-05-14 21:45:00,3.75912,3.763,3.7502,3.75354,30040000.0
2007-05-14 22:00:00,3.74841,3.76016,3.74552,3.75743,29380000.0
2007-05-14 22:15:00,3.7543,3.762,3.75012,3.75414,50670000.0
2007-05-14 22:30:00,3.75906,3.76075,3.7455,3.75459,48440000.0
2007-05-14 22:45:00,3.7564,3.76186,3.74742,3.75849,59400000.0
2007-05-14 23:00:00,3.75954,3.76257,3.7498,3.7601,57470000.0
2007-05-14 23:15:00,3.75952,3.76295,3.74773,3.75815,51170000.0
2007-05-14 23:30:00,3.75849,3.76254,3.74949,3.75448,46650000.0
2007-05-14 23:45:00,3.75942,3.76038,3.74539,3.75967,41050000.0
2007-05-15 00:00:00,3.75063,3.76102,3.7468,3.75037,46960000.0
2007-05-15 00:15:00,3.75523,3.76191,3.75069,3.75069,22900000.0
2007-05-15 00:30:00,3.75446,3.76166,3.75446,3.75623,22890000.0
2007-05-15 00:45:00,3.7601,3.76422,3.74962,3.7542,47720000.0
2007-05-15 01:00:00,3.75497,3.76275,3.74952,3.7511,35690000.0
2007-05-15 01:15:00,3.75929,3.76266,3.74979,3.75339,44320000.0
2007-05-15 01:30:00,3.75984,3.76176,3.74911,3.75891,55990000.0
2007-05-15 01:45:00,3.7589,3.76182,3.75141,3.75426,73260000.0
2007-05-15 02:00:00,3.74837,3.76459,3.74614,3.75361,88310000.0
2007-05-15 02:15:00,3.75717,3.76109,3.74679,3.74943,50360000.0
2007-05-15 02:30:00,3.75131,3.76329,3.74527,3.75318,53350000.0
2007-05-15 02:45:00,3.75768,3.76115,3.74919,3.75391,72090000.0
2007-05-15 03:00:00,3.759,3.76164,3.74909,3.75537,56390000.0
2007-05-15 03:15:00,3.75392,3.76266,3.74802,3.75055,55650000.0
2007-05-15 03:30:00,3.75904,3.76164,3.7475,3.75971,52260000.0
2007-05-15 03:45:00,3.75853,3.76265,3.74736,3.76265,42490000.0
2007-05-15 04:00:00,3.76013,3.76619,3.74961,3.75604,49270000.0
2007-05-15 04:15:00,3.75563,3.76497,3.74891,3.76141,40650000.0
2007-05-15 04:30:00,3.75726,3.76363,3.74938,3.75966,76230000.0
2007-05-15 04:45:00,3.76102,3.76104,3.7547,3.76053,29640000.0
2007-05-15 05:00:00,3.76032,3.76138,3.75062,3.76117,39840000.0
2007-05-15 05:15:00,3.76058,3.76433,3.75082,3.75499,33890000.0
2007-05-15 05:30:00,3.75882,3.76342,3.7503,3.75566,55960000.0
2007-05-15 05:45:00,3.76016,3.76406,3.74851,3.75124,44380000.0
2007-05-15 06:00:00,3.76099,3.76448,3.74762,3.75943,42910000.0
2007-05-15 06:15:00,3.74991,3.76303,3.74739,3.75894,43990000.0
2007-05-15 06:45:00,3.76049,3.76642,3.75341,3.75549,27030000.0
2007-05-15 07:00:00,3.75473,3.76398,3.74857,3.75712,37970000.0
2007-05-15 07:15:00,3.75455,3.76357,3.74914,3.76053,32690000.0
2007-05-15 07:30:00,3.76089,3.76483,3.74973,3.75733,63890000.0
2007-05-15 07:45:00,3.76119,3.76398,3.74945,3.75108,60170000.0
2007-05-15 08:00:00,3.76077,3.76385,3.74647,3.75391,82750000.0
2007-05-15 08:15:00,3.7585,3.76344,3.74758,3.74946,86100000.0
2007-05-15 08:30:00,3.75882,3.76743,3.75052,3.7636,84180000.0
2007-05-15 08:45:00,3.7561,3.76894,3.75294,3.75595,84600000.0
2007-05-15 09:00:00,3.76081,3.77302,3.75708,3.76852,105290000.0
2007-05-15 09:15:00,3.7606,3.77547,3.75813,3.7652,85750000.0
2007-05-15 09:30:00,3.77564,3.77891,3.75989,3.76967,90950000.0
2007-05-15 09:45:00,3.77145,3.77433,3.75861,3.77087,78190000.0
2007-05-15 10:00:00,3.77196,3.77506,3.76195,3.76709,102610000.0
2007-05-15 10:15:00,3.77055,3.77558,3.76273,3.77184,75930000.0
2007-05-15 10:30:00,3.7731,3.77576,3.76248,3.77257,89080000.0
2007-05-15 10:45:00,3.77378,3.7771,3.76247,3.77342,84900000.0
2007-05-15 11:00:00,3.77254,3.7774,3.76212,3.7738,95450000.0
2007-05-15 11:15:00,3.76847,3.77828,3.7602,3.77099,83080000.0
2007-05-15 11:30:00,3.77299,3.77692,3.76217,3.76687,79350000.0
2007-05-15 11:45:00,3.76894,3.77922,3.7645,3.77671,91260000.0
2007-05-15 12:00:00,3.77171,3.77865,3.76544,3.77709,77830000.0
2007-05-15 12:15:00,3.77641,3.77801,3.76544,3.77606,88260000.0
2007-05-15 12:30:00,3.77504,3.77815,3.76566,3.77199,89090000.0
2007-05-15 12:45:00,3.77411,3.77799,3.76253,3.77549,86380000.0
2007-05-15 13:00:00,3.77614,3.77984,3.76458,3.77549,96900000.0
2007-05-15 13:15:00,3.77203,3.78036,3.76703,3.77803,90180000.0
2007-05-15 13:30:00,3.77321,3.78595,3.7642,3.77712,85670000.0
2007-05-15 13:45:00,3.77891,3.785,3.76968,3.7785,104430000.0
2007-05-15 14:00:00,3.78143,3.78517,3.76897,3.77853,88740000.0
2007-05-15 14:15:00,3.77804,3.78189,3.76787,3.77938,97730000.0
2007-05-15 14:30:00,3.77789,3.77859,3.75974,3.77021,90970000.0
2007-05-15 14:45:00,3.77154,3.7749,3.75996,3.76365,98850000.0
2007-05-15 15:00:00,3.77315,3.77514,3.75981,3.77258,105220000.0
2007-05-15 15:15:00,3.76723,3.77842,3.76252,3.76632,91370000.0
2007-05-15 15:30:00,3.77638,3.78008,3.76323,3.77968,93210000.0
2007-05-15 15:45:00,3.77622,3.78322,3.76951,3.77977,88350000.0
2007-05-15 16:00:00,3.77986,3.77999,3.76415,3.77398,103290000.0
2007-05-15 16:15:00,3.77363,3.77811,3.76363,3.77376,90960000.0
2007-05-15 16:30:00,3.77543,3.77871,3.76335,3.77497,99600000.0
2007-05-15 16:45:00,3.77272,3.77698,3.76256,3.77549,91700000.0
2007-05-15 17:00:00,3.77683,3.78126,3.76509,3.7761,93970000.0
2007-05-15 17:15:00,3.77885,3.7814,3.76703,3.77857,103370000.0
2007-05-15 17:30:00,3.77738,3.78138,3.76348,3.77345,125510000.0
2007-05-15 17:45:00,3.77127,3.78178,3.76541,3.7764,104090000.0
2007-05-15 18:00:00,3.7763,3.78147,3.76538,3.77474,107050000.0
2007-05-15 18:15:00,3.76945,3.77631,3.76362,3.77353,74390000.0
2007-05-15 18:30:00,3.77492,3.77568,3.76241,3.77404,77050000.0
2007-05-15 18:45:00,3.76906,3.77658,3.76291,3.7682,96950000.0
2007-05-15 19:00:00,3.77373,3.77518,3.75774,3.76807,74060000.0
2007-05-15 19:15:00,3.77012,3.77419,3.75897,3.76398,62040000.0
2007-05-15 19:30:00,3.76639,3.77435,3.75801,3.76911,80790000.0
2007-05-15 19:45:00,3.75923,3.77319,3.7559,3.76457,47010000.0
2007-05-15 20:00:00,3.76506,3.7721,3.75775,3.76259,42600000.0
2007-05-15 20:15:00,3.76515,3.77343,3.7586,3.76557,63630000.0
2007-05-15 20:30:00,3.77034,3.77518,3.75952,3.7695,55650000.0
2007-05-15 20:45:00,3.76898,3.78334,3.76306,3.77683,75130000.0
2007-05-15 21:00:00,3.77407,3.78017,3.76624,3.78017,62000000.0
2007-05-15 21:15:00,3.77597,3.78206,3.76975,3.77571,50290000.0
2007-05-15 21:30:00,3.77503,3.78465,3.76827,3.78086,61940000.0
2007-05-15 21:45:00,3.77521,3.78112,3.76803,3.77471,61230000.0
2007-05-15 22:00:00,3.77565,3.78104,3.76237,3.7753,57910000.0
2007-05-15 22:15:00,3.77423,3.78043,3.76532,3.77559,87500000.0
2007-05-15 22:30:00,3.76809,3.78234,3.76652,3.77409,40210000.0
2007-05-15 22:45:00,3.77277,3.77838,3.76243,3.76773,52650000.0
2007-05-15 23:00:00,3.7758,3.78135,3.76432,3.77062,69950000.0
2007-05-15 23:15:00,3.77367,3.77906,3.7626,3.7745,70370000.0
2007-05-15 23:30:00,3.7702,3.77745,3.76367,3.76578,45110000.0
2007-05-15 23:45:00,3.77343,3.78084,3.76334,3.77749,60890000.0
2007-05-16 00:00:00,3.77167,3.7836,3.77021,3.77089,47020000.0
2007-05-16 00:15:00,3.78135,3.7824,3.76805,3.77838,58980000.0
2007-05-16 00:30:00,3.78056,3.78148,3.76954,3.77978,40550000.0
2007-05-16 00:45:00,3.77358,3.78403,3.76877,3.77518,70280000.0
2007-05-16 01:00:00,3.78029,3.78519,3.77072,3.7751,49240000.0
2007-05-16 01:15:00,3.77468,3.78111,3.76789,3.77876,48090000.0
2007-05-16 01:30:00,3.77584,3.78248,3.76945,3.78022,36100000.0
2007-05-16 01:45:00,3.77524,3.78055,3.77046,3.77437,22150000.0
2007-05-16 02:00:00,3.77667,3.78419,3.76532,3.7777,63900000.0
2007-05-16 02:15:00,3.78036,3.78323,3.77074,3.77097,20690000.0
2007-05-16 02:30:00,3.78052,3.78052,3.77063,3.77786,10910000.0
2007-05-16 02:45:00,3.77926,3.78201,3.7695,3.77068,66160000.0
2007-05-16 03:00:00,3.7803,3.78545,3.77086,3.77607,38350000.0
2007-05-16 03:15:00,3.77885,3.78226,3.76775,3.77082,50830000.0
2007-05-16 03:30:00,3.77916,3.78108,3.76859,3.77284,60150000.0
2007-05-16 03:45:00,3.77402,3.78411,3.77011,3.77489,90560000.0
2007-05-16 04:00:00,3.77654,3.7822,3.76776,3.77856,41400000.0
2007-05-16 04:15:00,3.77396,3.78169,3.76862,3.77943,28200000.0
2007-05-16 04:30:00,3.77474,3.78206,3.77024,3.77936,38250000.0
2007-05-16 04:45:00,3.77592,3.78241,3.7746,3.7746,48770000.0
2007-05-16 05:00:00,3.77565,3.78232,3.77399,3.77472,33750000.0
2007-05-16 05:15:00,3.78035,3.78036,3.7689,3.77247,24110000.0
2007-05-16 05:30:00,3.77519,3.78193,3.77099,3.77446,23260000.0
2007-05-16 05:45:00,3.7791,3.7844,3.76855,3.77432,25600000.0
2007-05-16 06:00:00,3.77815,3.781,3.76831,3.781,39860000.0
2007-05-16 06:15:00,3.77511,3.77907,3.76538,3.7706,50400000.0
2007-05-16 06:30:00,3.76973,3.777,3.7634,3.7754,23280000.0
2007-05-16 06:45:00,3.77656,3.77789,3.7648,3.77319,56390000.0
2007-05-16 07:00:00,3.76929,3.77678,3.76452,3.77456,61720000.0
2007-05-16 07:15:00,3.77451,3.77644,3.76384,3.77437,46190000.0
2007-05-16 07:30:00,3.77506,3.77898,3.76334,3.77135,62820000.0
2007-05-16 07:45:00,3.77332,3.77958,3.76408,3.76698,61670000.0
2007-05-16 08:00:00,3.77691,3.77935,3.76196,3.76903,78270000.0
2007-05-16 08:15:00,3.76713,3.77707,3.76041,3.77233,85730000.0
2007-05-16 08:30:00,3.76909,3.7734,3.75604,3.77133,87590000.0
2007-05-16 08:45:00,3.77092,3.77589,3.76274,3.76448,81630000.0
2007-05-16 09:00:00,3.76939,3.77781,3.76128,3.77133,104550000.0
2007-05-16 09:15:00,3.76676,3.77685,3.76193,3.76193,85730000.0
2007-05-16 09:30:00,3.76805,3.77511,3.75943,3.77199,84890000.0
2007-05-16 09:45:00,3.77133,3.77846,3.76127,3.77817,88630000.0
2007-05-16 10:00:00,3.77252,3.78339,3.76508,3.77026,98840000.0
2007-05-16 10:15:00,3.77571,3.78191,3.76619,3.77703,99940000.0
2007-05-16 10:30:00,3.77836,3.78364,3.76559,3.77632,92800000.0
2007-05-16 10:45:00,3.77785,3.78087,3.76585,3.77796,87150000.0
2007-05-16 11:00:00,3.7766,3.78265,3.76609,3.78028,95080000.0
2007-05-16 11:15:00,3.77466,3.78185,3.76749,3.77751,81600000.0
2007-05-16 11:30:00,3.78096,3.78482,3.76934,3.77365,85300000.0
2007-05-16 11:45:00,3.77501,3.78104,3.76954,3.77941,74830000.0
2007-05-16 12:00:00,3.77675,3.78183,3.76737,3.78165,71830000.0
2007-05-16 12:15:00,3.78148,3.79078,3.77587,3.7872,92800000.0
2007-05-16 12:30:00,3.78786,3.7922,3.77748,3.78674,98810000.0
2007-05-16 12:45:00,3.78803,3.79094,3.77175,3.78289,84900000.0
2007-05-16 13:00:00,3.78569,3.78843,3.77217,3.78211,98820000.0
2007-05-16 13:15:00,3.78063,3.78895,3.77421,3.78895,86030000.0
2007-05-16 13:30:00,3.7831,3.79266,3.7764,3.78017,89070000.0
2007-05-16 13:45:00,3.78279,3.79226,3.7748,3.78206,102950000.0
2007-05-16 14:00:00,3.78398,3.7882,3.77259,3.78406,97690000.0
2007-05-16 14:15:00,3.78527,3.79089,3.77482,3.78553,99580000.0
2007-05-16 14:30:00,3.78515,3.78812,3.77311,3.78375,94670000.0
2007-05-16 14:45:00,3.78279,3.78647,3.77135,3.77329,99220000.0
2007-05-16 15:00:00,3.78232,3.78288,3.76564,3.7801,104480000.0
2007-05-16 15:15:00,3.77311,3.78441,3.76863,3.77151,94700000.0
2007-05-16 15:30:00,3.78193,3.78571,3.77309,3.78488,94320000.0
2007-05-16 15:45:00,3.78092,3.78638,3.77311,3.7859,88700000.0
2007-05-16 16:00:00,3.7868,3.79152,3.77298,3.78636,100700000.0
2007-05-16 16:15:00,3.78502,3.78939,3.77499,3.78558,90860000.0
2007-05-16 16:30:00,3.78801,3.79056,3.77699,3.78965,97680000.0
2007-05-16 16:45:00,3.78823,3.79288,3.77807,3.79169,88750000.0
2007-05-16 17:00:00,3.79079,3.79532,3.78054,3.79352,90210000.0
2007-05-16 17:15:00,3.79574,3.79616,3.78113,3.79094,104140000.0
2007-05-16 17:30:00,3.79249,3.80042,3.78338,3.79024,127730000.0
2007-05-16 17:45:00,3.79047,3.80214,3.7865,3.79839,102250000.0
2007-05-16 18:00:00,3.79859,3.80312,3.7851,3.79853,103350000.0
2007-05-16 18:15:00,3.7957,3.80239,3.78674,3.79789,91290000.0
2007-05-16 18:30:00,3.80096,3.80311,3.78772,3.79928,75980000.0
2007-05-16 18:45:00,3.79482,3.8024,3.78654,3.79376,90290000.0
2007-05-16 19:00:00,3.79919,3.79997,3.78529,3.79291,82340000.0
2007-05-16 19:15:00,3.79617,3.79815,3.78403,3.78753,75550000.0
2007-05-16 19:30:00,3.79008,3.80205,3.7833,3.78969,78860000.0
2007-05-16 19:45:00,3.78478,3.79671,3.78136,3.78797,84640000.0
2007-05-16 20:00:00,3.78758,3.7944,3.78082,3.78873,62510000.0
2007-05-16 20:15:00,3.78749,3.78936,3.77746,3.78651,64370000.0
2007-05-16 20:30:00,3.78238,3.78968,3.77657,3.78508,66880000.0
2007-05-16 20:45:00,3.78637,3.78949,3.77572,3.78209,83010000.0
2007-05-16 21:00:00,3.78581,3.78837,3.77164,3.77989,67660000.0
2007-05-16 21:15:00,3.78155,3.78645,3.77412,3.77412,73200000.0
2007-05-16 21:30:00,3.77703,3.78581,3.77442,3.77742,47670000.0
2007-05-16 21:45:00,3.78014,3.78877,3.77323,3.78035,34230000.0
2007-05-16 22:00:00,3.77907,3.78875,3.76993,3.78707,57550000.0
2007-05-16 22:15:00,3.79011,3.79206,3.77344,3.78412,86420000.0
2007-05-16 22:30:00,3.78161,3.79518,3.77632,3.78501,50790000.0
2007-05-16 22:45:00,3.78431,3.79005,3.77691,3.78345,34990000.0
2007-05-16 23:00:00,3.78399,3.79149,3.7787,3.78763,84100000.0
2007-05-16 23:15:00,3.7896,3.79111,3.77475,3.78704,62420000.0
2007-05-16 23:30:00,3.77788,3.79064,3.77732,3.78412,45440000.0
2007-05-16 23:45:00,3.78817,3.78872,3.77717,3.77926,32400000.0
2007-05-17 00:00:00,3.78044,3.78999,3.77953,3.77953,29750000.0
2007-05-17 00:15:00,3.77972,3.79121,3.7782,3.77999,69960000.0
2007-05-17 00:30:00,3.78856,3.79299,3.77833,3.78777,54160000.0
2007-05-17 00:45:00,3.78435,3.79138,3.77683,3.7842,64630000.0
2007-05-17 01:00:00,3.7891,3.79338,3.77564,3.78744,83790000.0
2007-05-17 01:15:00,3.78705,3.7917,3.77729,3.78371,73700000.0
2007-05-17 01:30:00,3.78281,3.7912,3.78031,3.78473,43930000.0
2007-05-17 01:45:00,3.7848,3.79089,3.78048,3.78679,59340000.0
2007-05-17 02:00:00,3.78614,3.79327,3.7776,3.78517,81560000.0
2007-05-17 02:15:00,3.7882,3.79352,3.77833,3.7791,75950000.0
2007-05-17 02:30:00,3.78473,3.79143,3.77798,3.78665,78150000.0
2007-05-17 02:45:00,3.78763,3.79378,3.77942,3.78468,67240000.0
2007-05-17 03:00:00,3.78909,3.79278,3.77923,3.78552,68060000.0
2007-05-17 03:15:00,3.78982,3.79187,3.7783,3.78131,62010000.0
2007-05-17 03:30:00,3.78554,3.7913,3.7786,3.78522,75550000.0
2007-05-17 03:45:00,3.78593,3.79204,3.78124,3.78427,76700000.0
2007-05-17 04:00:00,3.79063,3.79513,3.77861,3.78679,74420000.0
2007-05-17 04:15:00,3.78412,3.79565,3.77882,3.79083,50400000.0
2007-05-17 04:30:00,3.78608,3.79709,3.77648,3.79038,76250000.0
2007-05-17 04:45:00,3.77896,3.79208,3.77896,3.7906,55970000.0
2007-05-17 05:00:00,3.79094,3.79309,3.77888,3.78958,53410000.0
2007-05-17 05:15:00,3.78682,3.79396,3.78113,3.79175,34960000.0
2007-05-17 05:30:00,3.79159,3.79385,3.78133,3.78531,30040000.0
2007-05-17 05:45:00,3.79153,3.79492,3.78213,3.78281,30160000.0
2007-05-17 06:00:00,3.79307,3.79534,3.77824,3.79029,55620000.0
2007-05-17 06:15:00,3.78064,3.79454,3.77838,3.78626,71860000.0
2007-05-17 06:30:00,3.7817,3.79346,3.78107,3.78648,22940000.0
2007-05-17 06:45:00,3.79297,3.7948,3.78121,3.78925,42460000.0
2007-05-17 07:00:00,3.78593,3.79388,3.78146,3.79317,71030000.0
2007-05-17 07:15:00,3.78821,3.79753,3.78213,3.78888,61560000.0
2007-05-17 07:30:00,3.79316,3.79802,3.7819,3.78712,82290000.0
2007-05-17 07:45:00,3.79565,3.79647,3.77936,3.78568,73640000.0
2007-05-17 08:00:00,3.78198,3.79404,3.77955,3.78764,85390000.0
2007-05-17 08:15:00,3.78198,3.79458,3.77416,3.78766,76760000.0
2007-05-17 08:30:00,3.79023,3.79236,3.77856,3.7891,87250000.0
2007-05-17 08:45:00,3.78923,3.79442,3.78039,3.78229,83840000.0
2007-05-17 09:00:00,3.78624,3.79542,3.77973,3.79169,102240000.0
2007-05-17 09:15:00,3.78711,3.79887,3.7815,3.78388,90160000.0
2007-05-17 09:30:00,3.79272,3.79462,3.77778,3.79049,94300000.0
2007-05-17 09:45:00,3.79065,3.79241,3.77866,3.79166,87920000.0
2007-05-17 10:00:00,3.7906,3.79612,3.78062,3.7868,81200000.0
2007-05-17 10:15:00,3.79124,3.79422,3.7802,3.78944,96900000.0
2007-05-17 10:30:00,3.79032,3.79139,3.77762,3.78742,80810000.0
2007-05-17 10:45:00,3.78783,3.79097,3.77561,3.78887,90550000.0
2007-05-17 11:00:00,3.78673,3.78937,3.77439,3.78407,96930000.0
2007-05-17 11:15:00,3.77904,3.78548,3.77002,3.77675,87150000.0
2007-05-17 11:30:00,3.78098,3.78584,3.77016,3.77474,82290000.0
2007-05-17 11:45:00,3.77738,3.78579,3.77259,3.78378,75920000.0
2007-05-17 12:00:00,3.78031,3.78644,3.7712,3.78424,77460000.0
2007-05-17 12:15:00,3.78537,3.78669,3.77139,3.78215,93540000.0
2007-05-17 12:30:00,3.78232,3.78379,3.76881,3.77876,101770000.0
2007-05-17 12:45:00,3.78082,3.78617,3.77066,3.78265,84170000.0
2007-05-17 13:00:00,3.78421,3.7874,3.77133,3.78252,99190000.0
2007-05-17 13:15:00,3.77852,3.78615,3.77286,3.78425,86850000.0
2007-05-17 13:30:00,3.77819,3.78903,3.77241,3.78068,91290000.0
2007-05-17 13:45:00,3.78248,3.78714,3.7724,3.7792,89820000.0
2007-05-17 14:00:00,3.78072,3.78551,3.76844,3.77685,94720000.0
2007-05-17 14:15:00,3.77797,3.78092,3.76605,3.77899,101060000.0
2007-05-17 14:30:00,3.77969,3.78468,3.76887,3.78025,92450000.0
2007-05-17 14:45:00,3.78046,3.78992,3.77074,3.77827,102180000.0
2007-05-17 15:00:00,3.78596,3.78828,3.77362,3.78479,102270000.0
2007-05-17 15:15:00,3.77908,3.78815,3.77193,3.77281,97670000.0
2007-05-17 15:30:00,3.78378,3.79015,3.77541,3.78874,89870000.0
2007-05-17 15:45:00,3.78348,3.78902,3.77414,3.78716,90940000.0
2007-05-17 16:00:00,3.7871,3.78972,3.77194,3.78237,97740000.0
2007-05-17 16:15:00,3.78245,3.78807,3.7739,3.78111,93920000.0
2007-05-17 16:30:00,3.78374,3.78431,3.76806,3.78215,103670000.0
2007-05-17 16:45:00,3.78,3.78562,3.77018,3.78212,92830000.0
2007-05-17 17:00:00,3.78417,3.78474,3.77154,3.78145,92460000.0
2007-05-17 17:15:00,3.78358,3.7846,3.76907,3.78076,105230000.0
2007-05-17 17:30:00,3.78192,3.78431,3.76882,3.77436,124040000.0
2007-05-17 17:45:00,3.777,3.78604,3.77005,3.782,93920000.0
2007-05-17 18:00:00,3.78078,3.78567,3.7688,3.77607,95050000.0
2007-05-17 18:15:00,3.7761,3.78433,3.77087,3.7803,88690000.0
2007-05-17 18:30:00,3.78133,3.78402,3.7696,3.78075,77430000.0
2007-05-17 18:45:00,3.77611,3.78291,3.76724,3.77579,86110000.0
2007-05-17 19:00:00,3.78141,3.78484,3.77067,3.77527,37960000.0
2007-05-17 19:15:00,3.781,3.78381,3.76908,3.77359,56040000.0
2007-05-17 19:30:00,3.77566,3.78419,3.76735,3.77557,56710000.0
2007-05-17 19:45:00,3.77467,3.78084,3.7664,3.77131,53000000.0
2007-05-17 20:00:00,3.77044,3.77857,3.76583,3.77231,51140000.0
2007-05-17 20:15:00,3.77517,3.77835,3.76421,3.77,53370000.0
2007-05-17 20:30:00,3.77142,3.77883,3.7637,3.76458,17290000.0
2007-05-17 20:45:00,3.77431,3.77693,3.76091,3.77326,46530000.0
2007-05-17 21:00:00,3.76867,3.77694,3.76658,3.76953,45860000.0
2007-05-17 21:15:00,3.77365,3.77954,3.76474,3.76682,70560000.0
2007-05-17 21:30:00,3.76954,3.77839,3.76437,3.77371,55940000.0
2007-05-17 21:45:00,3.77638,3.77638,3.76823,3.77357,35790000.0
2007-05-17 22:00:00,3.76994,3.77716,3.76132,3.76795,68420000.0
2007-05-17 22:15:00,3.76898,3.77803,3.76482,3.77254,62020000.0
2007-05-17 22:30:00,3.77535,3.77988,3.76311,3.77316,50400000.0
2007-05-17 22:45:00,3.77122,3.78199,3.76576,3.77496,54860000.0
2007-05-17 23:00:00,3.77267,3.78062,3.76916,3.77891,44300000.0
2007-05-17 23:15:00,3.77321,3.78267,3.76805,3.77937,43670000.0
2007-05-17 23:30:00,3.77292,3.78085,3.76894,3.77972,49220000.0
2007-05-17 23:45:00,3.77636,3.78246,3.76482,3.77379,31280000.0
2007-05-18 00:00:00,3.77527,3.78019,3.76737,3.76891,31550000.0
2007-05-18 00:15:00,3.77212,3.78078,3.76768,3.77662,55240000.0
2007-05-18 00:30:00,3.77843,3.78203,3.76759,3.77375,47000000.0
2007-05-18 00:45:00,3.77396,3.78183,3.76681,3.77358,51120000.0
2007-05-18 01:00:00,3.77882,3.78457,3.76603,3.77876,50730000.0
2007-05-18 01:15:00,3.77646,3.78054,3.76962,3.77198,45790000.0
2007-05-18 01:30:00,3.7733,3.7818,3.76909,3.77536,48080000.0
2007-05-18 01:45:00,3.77883,3.77964,3.76958,3.77382,37580000.0
2007-05-18 02:00:00,3.77889,3.78283,3.76995,3.77474,72910000.0
2007-05-18 02:15:00,3.77862,3.78252,3.76754,3.76881,37190000.0
2007-05-18 02:30:00,3.77836,3.78206,3.76856,3.77633,53350000.0
2007-05-18 02:45:00,3.77369,3.78007,3.76964,3.77404,63850000.0
2007-05-18 03:00:00,3.77897,3.78214,3.76918,3.77527,52310000.0
2007-05-18 03:15:00,3.77876,3.78267,3.76502,3.77741,34970000.0
2007-05-18 03:30:00,3.77795,3.78112,3.76644,3.77353,35320000.0
2007-05-18 03:45:00,3.77249,3.78052,3.76952,3.77827,39460000.0
2007-05-18 04:00:00,3.7729,3.77853,3.77125,3.77271,11250000.0
2007-05-18 04:15:00,3.77754,3.78131,3.76741,3.77932,61320000.0
2007-05-18 04:30:00,3.77795,3.78303,3.76415,3.77904,54570000.0
2007-05-18 04:45:00,3.77511,3.78162,3.77142,3.7798,25130000.0
2007-05-18 05:00:00,3.78053,3.78237,3.77042,3.77338,30820000.0
2007-05-18 05:15:00,3.76957,3.78228,3.76934,3.77589,51830000.0
2007-05-18 05:30:00,3.77739,3.78198,3.77122,3.77355,45020000.0
2007-05-18 05:45:00,3.77416,3.78367,3.77063,3.77501,28180000.0
2007-05-18 06:00:00,3.78065,3.7831,3.76875,3.77576,55310000.0
2007-05-18 06:15:00,3.76937,3.78041,3.76863,3.77409,27810000.0
2007-05-18 06:30:00,3.77569,3.78455,3.76941,3.77793,42820000.0
2007-05-18 06:45:00,3.77963,3.78479,3.76894,3.78028,50310000.0
2007-05-18 07:00:00,3.77492,3.78212,3.76973,3.77763,43590000.0
2007-05-18 07:15:00,3.77528,3.78217,3.76585,3.77959,53700000.0
2007-05-18 07:30:00,3.77942,3.78597,3.76819,3.77489,74420000.0
2007-05-18 07:45:00,3.77969,3.78437,3.77122,3.77237,61630000.0
2007-05-18 08:00:00,3.77559,3.78596,3.76977,3.77474,80830000.0
2007-05-18 08:15:00,3.78091,3.788,3.76685,3.78497,72250000.0
2007-05-18 08:30:00,3.78455,3.79152,3.77473,3.78673,75280000.0
2007-05-18 08:45:00,3.77886,3.79168,3.77527,3.77767,88710000.0
2007-05-18 09:00:00,3.78324,3.7906,3.77313,3.7837,102710000.0
2007-05-18 09:15:00,3.77886,3.79103,3.77467,3.77871,89080000.0
2007-05-18 09:30:00,3.78775,3.79315,3.77388,3.78775,85690000.0
2007-05-18 09:45:00,3.78845,3.79136,3.77753,3.78898,80500000.0
2007-05-18 10:00:00,3.78818,3.79132,3.77686,3.78161,104470000.0
2007-05-18 10:15:00,3.78647,3.79081,3.77384,3.78519,95440000.0
2007-05-18 10:30:00,3.78632,3.79199,3.77205,3.78512,80070000.0
2007-05-18 10:45:00,3.78635,3.79256,3.77671,3.79039,94250000.0
2007-05-18 11:00:00,3.78758,3.79266,3.77715,3.7873,85660000.0
2007-05-18 11:15:00,3.78351,3.79024,3.77807,3.78343,84560000.0
2007-05-18 11:30:00,3.78744,3.79028,3.77168,3.7774,80450000.0
2007-05-18 11:45:00,3.77953,3.79071,3.77505,3.78791,89410000.0
2007-05-18 12:00:00,3.78323,3.78831,3.77478,3.7868,80050000.0
2007-05-18 12:15:00,3.78738,3.78897,3.77684,3.78748,81920000.0
2007-05-18 12:30:00,3.78765,3.79277,3.77687,3.78726,98810000.0
2007-05-18 12:45:00,3.78868,3.79255,3.77817,3.78951,83790000.0
2007-05-18 13:00:00,3.79046,3.79277,3.77688,3.78624,97710000.0
2007-05-18 13:15:00,3.78345,3.79052,3.77583,3.79022,92040000.0
2007-05-18 13:30:00,3.78554,3.79372,3.77959,3.78416,92030000.0
2007-05-18 13:45:00,3.78449,3.79478,3.77719,3.78536,101410000.0
2007-05-18 14:00:00,3.78928,3.7898,3.77496,3.78335,83100000.0
2007-05-18 14:15:00,3.78472,3.78772,3.77353,3.77901,92480000.0
2007-05-18 14:30:00,3.78348,3.785,3.77215,3.78045,87910000.0
2007-05-18 14:45:00,3.78119,3.7852,3.77179,3.77523,98850000.0
2007-05-18 15:00:00,3.78409,3.78684,3.77324,3.78289,112990000.0
2007-05-18 15:15:00,3.77777,3.78803,3.77228,3.77443,90900000.0
2007-05-18 15:30:00,3.78457,3.78631,3.76996,3.78449,95050000.0
2007-05-18 15:45:00,3.78143,3.79179,3.77226,3.78887,93170000.0
2007-05-18 16:00:00,3.78906,3.7907,3.77334,3.78382,98850000.0
2007-05-18 16:15:00,3.7835,3.78736,3.77398,3.78394,92810000.0
2007-05-18 16:30:00,3.7869,3.79082,3.77599,3.78847,100710000.0
2007-05-18 16:45:00,3.78626,3.79074,3.77612,3.78833,89480000.0
2007-05-18 17:00:00,3.78833,3.79093,3.77417,3.78435,96590000.0
2007-05-18 17:15:00,3.78742,3.7883,3.77345,3.78465,100280000.0
2007-05-18 17:30:00,3.78525,3.79108,3.77438,3.78278,125140000.0
2007-05-18 17:45:00,3.78394,3.79227,3.77645,3.78805,101880000.0
2007-05-18 18:00:00,3.78702,3.79184,3.77678,3.78787,97360000.0
2007-05-18 18:15:00,3.78448,3.79256,3.77697,3.78733,86410000.0
2007-05-18 18:30:00,3.78922,3.79491,3.77948,3.78926,76280000.0
2007-05-18 18:45:00,3.78429,3.7913,3.77159,3.77967,94740000.0
2007-05-18 19:00:00,3.78347,3.78441,3.77197,3.77273,52620000.0
2007-05-18 19:15:00,3.77978,3.78507,3.769,3.77549,62010000.0
2007-05-18 19:30:00,3.77571,3.78582,3.77114,3.77946,77030000.0
2007-05-18 19:45:00,3.77325,3.78391,3.7676,3.77638,74470000.0
2007-05-18 20:00:00,3.77533,3.78376,3.77003,3.77683,43260000.0
2007-05-18 20:15:00,3.78072,3.78488,3.77104,3.78301,52210000.0
2007-05-18 20:30:00,3.77652,3.78521,3.77245,3.77639,32340000.0
2007-05-18 20:45:00,3.78213,3.78736,3.77196,3.77764,55570000.0
2007-05-18 21:00:00,3.7757,3.78446,3.77153,3.77704,51490000.0
2007-05-18 21:15:00,3.77291,3.78701,3.7725,3.77523,46920000.0
2007-05-18 21:30:00,3.78182,3.78564,3.77259,3.77756,47260000.0
2007-05-18 21:45:00,3.77721,3.7833,3.77137,3.7807,35010000.0
2007-05-18 22:00:00,3.77658,3.78543,3.77034,3.77647,67310000.0
2007-05-18 22:15:00,3.78192,3.78286,3.77,3.78039,36030000.0
2007-05-18 22:30:00,3.77532,3.78309,3.77027,3.77685,50360000.0
2007-05-18 22:45:00,3.77714,3.78273,3.77162,3.78273,40980000.0
2007-05-20 23:00:00,3.77784,3.78535,3.77154,3.78263,101810000.0
2007-05-20 23:15:00,3.78252,3.78715,3.77244,3.78339,74430000.0
2007-05-20 23:30:00,3.78649,3.78673,3.77359,3.77401,62360000.0
2007-05-20 23:45:00,3.78294,3.78828,3.77162,3.77934,44780000.0
2007-05-21 00:00:00,3.77825,3.78613,3.77296,3.77512,60170000.0
2007-05-21 00:15:00,3.77949,3.79061,3.77275,3.78368,68440000.0
2007-05-21 00:30:00,3.78479,3.78595,3.77047,3.77807,51830000.0
2007-05-21 00:45:00,3.78388,3.78652,3.77363,3.77897,51520000.0
2007-05-21 01:00:00,3.78188,3.78785,3.77206,3.78294,83460000.0
2007-05-21 01:15:00,3.78376,3.78838,3.77256,3.77879,34220000.0
2007-05-21 01:30:00,3.78203,3.78518,3.77222,3.7793,50320000.0
2007-05-21 01:45:00,3.78025,3.78606,3.77139,3.78272,43590000.0
2007-05-21 02:00:00,3.77909,3.78672,3.77546,3.78483,71750000.0
2007-05-21 02:15:00,3.77644,3.78725,3.774,3.78484,34940000.0
2007-05-21 02:30:00,3.77677,3.78742,3.77382,3.77983,43990000.0
2007-05-21 02:45:00,3.78323,3.78794,3.7744,3.78385,59390000.0
2007-05-21 03:00:00,3.78042,3.78788,3.7718,3.77936,52240000.0
2007-05-21 03:15:00,3.78011,3.78842,3.77422,3.78496,48860000.0
2007-05-21 03:30:00,3.7737,3.78701,3.7713,3.7805,49250000.0
2007-05-21 03:45:00,3.77422,3.78733,3.7715,3.77595,53390000.0
2007-05-21 04:00:00,3.7843,3.78813,3.77291,3.78289,84280000.0
2007-05-21 04:15:00,3.77392,3.78523,3.77358,3.78469,27080000.0
2007-05-21 04:30:00,3.78341,3.78622,3.7738,3.78425,38760000.0
2007-05-21 04:45:00,3.78319,3.78904,3.77522,3.78488,33040000.0
2007-05-21 05:00:00,3.7841,3.78583,3.77273,3.77851,45120000.0
2007-05-21 05:15:00,3.7803,3.78729,3.77393,3.78019,48480000.0
2007-05-21 05:30:00,3.78376,3.78692,3.77241,3.77973,69910000.0
2007-05-21 05:45:00,3.78038,3.78842,3.773,3.77933,71060000.0
2007-05-21 06:00:00,3.78518,3.78822,3.77676,3.77982,53020000.0
2007-05-21 06:15:00,3.77912,3.78606,3.77359,3.77913,42790000.0
2007-05-21 06:30:00,3.77545,3.78623,3.77135,3.78125,66440000.0
2007-05-21 06:45:00,3.78035,3.78638,3.77409,3.77915,37210000.0
2007-05-21 07:00:00,3.78351,3.78915,3.77519,3.78374,64600000.0
2007-05-21 07:15:00,3.78063,3.78652,3.77479,3.78032,51130000.0
2007-05-21 07:30:00,3.78378,3.78567,3.77331,3.7788,35760000.0
2007-05-21 07:45:00,3.78088,3.78774,3.77212,3.77987,42200000.0
2007-05-21 08:00:00,3.77937,3.78661,3.76666,3.76807,84250000.0
2007-05-21 08:15:00,3.77575,3.78412,3.76631,3.77102,79250000.0
2007-05-21 08:30:00,3.77186,3.78458,3.76688,3.78129,75140000.0
2007-05-21 08:45:00,3.77572,3.78305,3.76987,3.7809,63540000.0
2007-05-21 09:00:00,3.77579,3.78252,3.76218,3.7686,96960000.0
2007-05-21 09:15:00,3.77365,3.7764,3.76351,3.77275,75960000.0
2007-05-21 09:30:00,3.77209,3.77626,3.76314,3.76837,85680000.0
2007-05-21 09:45:00,3.77319,3.77661,3.76085,3.77441,100760000.0
2007-05-21 10:00:00,3.77327,3.77902,3.76301,3.76942,98470000.0
2007-05-21 10:15:00,3.77053,3.77877,3.76258,3.77624,124400000.0
2007-05-21 10:30:00,3.77364,3.77632,3.76211,3.77259,102190000.0
2007-05-21 10:45:00,3.77106,3.77485,3.76039,3.773,82690000.0
2007-05-21 11:00:00,3.7737,3.77733,3.7633,3.77175,86450000.0
2007-05-21 11:15:00,3.77604,3.77793,3.76233,3.77506,105540000.0
2007-05-21 11:30:00,3.77154,3.77761,3.76087,3.76938,91330000.0
2007-05-21 11:45:00,3.77062,3.77486,3.75894,3.77029,99960000.0
2007-05-21 12:00:00,3.77186,3.77298,3.75814,3.7671,86420000.0
2007-05-21 12:15:00,3.77077,3.77532,3.76,3.77163,92460000.0
2007-05-21 12:30:00,3.7613,3.77542,3.76055,3.76596,96180000.0
2007-05-21 12:45:00,3.77142,3.77421,3.76078,3.77185,107440000.0
2007-05-21 13:00:00,3.76087,3.77344,3.7548,3.76618,101440000.0
2007-05-21 13:15:00,3.76674,3.77005,3.75758,3.76838,93560000.0
2007-05-21 13:30:00,3.76843,3.77081,3.7541,3.76672,98840000.0
2007-05-21 13:45:00,3.76575,3.77112,3.75463,3.76169,87220000.0
2007-05-21 14:00:00,3.76401,3.76966,3.75441,3.76189,103690000.0
2007-05-21 14:15:00,3.76132,3.77368,3.75732,3.76386,92410000.0
2007-05-21 14:30:00,3.76833,3.77097,3.7572,3.76383,89810000.0
2007-05-21 14:45:00,3.76705,3.77252,3.75519,3.7673,100300000.0
2007-05-21 15:00:00,3.76649,3.77376,3.75656,3.76647,85640000.0
2007-05-21 15:15:00,3.76759,3.77059,3.75622,3.76808,95480000.0
2007-05-21 15:30:00,3.76882,3.77167,3.7585,3.76925,90950000.0
2007-05-21 15:45:00,3.77016,3.77317,3.75882,3.7666,80420000.0
2007-05-21 16:00:00,3.7698,3.77391,3.76018,3.76444,89780000.0
2007-05-21 16:15:00,3.76278,3.77372,3.75947,3.76809,76310000.0
2007-05-21 16:30:00,3.76637,3.77303,3.75902,3.76453,81970000.0
2007-05-21 16:45:00,3.77048,3.77294,3.7592,3.76951,96190000.0
2007-05-21 17:00:00,3.7721,3.77633,3.76106,3.77131,90920000.0
2007-05-21 17:15:00,3.77106,3.77587,3.75983,3.77587,81560000.0
2007-05-21 17:30:00,3.77365,3.77923,3.76269,3.77204,91670000.0
2007-05-21 17:45:00,3.76782,3.77773,3.76184,3.77582,105940000.0
2007-05-21 18:00:00,3.77606,3.78188,3.76542,3.77573,83830000.0
2007-05-21 18:15:00,3.77349,3.77579,3.76394,3.77194,75140000.0
2007-05-21 18:30:00,3.76707,3.78011,3.76341,3.76882,66950000.0
2007-05-21 18:45:00,3.77318,3.77777,3.76228,3.76957,110530000.0
2007-05-21 19:00:00,3.76548,3.77594,3.7591,3.76339,85340000.0
2007-05-21 19:15:00,3.7702,3.77429,3.75834,3.7724,70680000.0
2007-05-21 19:30:00,3.76229,3.77661,3.75558,3.77005,49330000.0
2007-05-21 19:45:00,3.76643,3.77709,3.75759,3.77095,71840000.0
2007-05-21 20:00:00,3.76348,3.77696,3.76152,3.77098,73280000.0
2007-05-21 20:15:00,3.76809,3.77485,3.76074,3.77157,49630000.0
2007-05-21 20:30:00,3.77107,3.77202,3.76017,3.77014,25140000.0
2007-05-21 20:45:00,3.7708,3.77321,3.76055,3.76499,86460000.0
2007-05-21 21:00:00,3.76834,3.7739,3.75992,3.76846,59380000.0
2007-05-21 21:15:00,3.76939,3.77175,3.7597,3.76574,42880000.0
2007-05-21 21:30:00,3.7646,3.77309,3.76059,3.76098,60960000.0
2007-05-21 21:45:00,3.77017,3.77316,3.75819,3.77196,69980000.0
2007-05-21 22:00:00,3.76857,3.77583,3.75822,3.76439,59830000.0
2007-05-21 22:15:00,3.76357,3.77297,3.76149,3.76835,51860000.0
2007-05-21 22:30:00,3.76503,3.77263,3.75945,3.77075,47040000.0
2007-05-21 22:45:00,3.76706,3.77271,3.75978,3.77005,50770000.0
2007-05-21 23:00:00,3.77017,3.77017,3.75821,3.76653,55920000.0
2007-05-21 23:15:00,3.76757,3.77256,3.75547,3.76778,77370000.0
2007-05-21 23:30:00,3.77087,3.77421,3.75854,3.76353,60190000.0
2007-05-21 23:45:00,3.76566,3.77445,3.75854,3.76498,77860000.0
2007-05-22 00:00:00,3.76403,3.77413,3.76054,3.76959,83080000.0
2007-05-22 00:15:00,3.76345,3.77168,3.7565,3.7706,40620000.0
2007-05-22 00:30:00,3.76027,3.7724,3.75909,3.77052,65420000.0
2007-05-22 00:45:00,3.76664,3.77409,3.76022,3.77197,55660000.0
2007-05-22 01:00:00,3.76574,3.77279,3.76057,3.76801,68740000.0
2007-05-22 01:15:00,3.76843,3.77328,3.75511,3.76133,55250000.0
2007-05-22 01:30:00,3.76157,3.77278,3.75723,3.76944,62780000.0
2007-05-22 01:45:00,3.7651,3.77133,3.75747,3.76508,64680000.0
2007-05-22 02:00:00,3.766,3.77255,3.76072,3.77017,81920000.0
2007-05-22 02:15:00,3.76945,3.77234,3.75862,3.76476,78910000.0
2007-05-22 02:30:00,3.76191,3.77196,3.75778,3.76598,75150000.0
2007-05-22 02:45:00,3.76857,3.77309,3.75881,3.76962,77400000.0
2007-05-22 03:00:00,3.76513,3.77235,3.75935,3.76545,85640000.0
2007-05-22 03:15:00,3.76592,3.77266,3.75789,3.77037,62810000.0
2007-05-22 03:30:00,3.77026,3.77128,3.75752,3.76416,52260000.0
2007-05-22 03:45:00,3.76364,3.77462,3.76034,3.76493,33810000.0
2007-05-22 04:00:00,3.76976,3.77095,3.76016,3.76945,32370000.0
2007-05-22 04:15:00,3.75918,3.77203,3.75854,3.77019,33070000.0
2007-05-22 04:30:00,3.76425,3.77273,3.75938,3.76939,26770000.0
2007-05-22 04:45:00,3.76455,3.77664,3.75909,3.76513,69120000.0
2007-05-22 05:00:00,3.76946,3.77204,3.7603,3.76526,36040000.0
2007-05-22 05:15:00,3.7665,3.77399,3.76102,3.76892,21070000.0
2007-05-22 05:30:00,3.76853,3.77106,3.75847,3.76802,16170000.0
2007-05-22 05:45:00,3.76989,3.77208,3.7593,3.77116,22930000.0
2007-05-22 06:00:00,3.76375,3.77305,3.75812,3.76465,34960000.0
2007-05-22 06:15:00,3.76624,3.77398,3.75812,3.76887,62330000.0
2007-05-22 06:30:00,3.76955,3.77229,3.75976,3.76133,39450000.0
2007-05-22 06:45:00,3.76673,3.77304,3.76112,3.7717,52930000.0
2007-05-22 07:00:00,3.76787,3.77875,3.76224,3.77546,45090000.0
2007-05-22 07:15:00,3.76628,3.77604,3.75868,3.76678,74810000.0
2007-05-22 07:30:00,3.7716,3.77989,3.76318,3.77814,85700000.0
2007-05-22 07:45:00,3.77883,3.78201,3.76378,3.76974,83450000.0
2007-05-22 08:00:00,3.76977,3.77691,3.75968,3.76244,95940000.0
2007-05-22 08:15:00,3.77119,3.7757,3.75799,3.76579,86460000.0
2007-05-22 08:30:00,3.76356,3.77265,3.75787,3.76945,76700000.0
2007-05-22 08:45:00,3.76791,3.77168,3.75904,3.77168,82670000.0
2007-05-22 09:00:00,3.76644,3.77529,3.75928,3.76574,91730000.0
2007-05-22 09:15:00,3.77171,3.77405,3.76013,3.77303,88330000.0
2007-05-22 09:30:00,3.7714,3.77686,3.76234,3.76951,84570000.0
2007-05-22 09:45:00,3.77156,3.77681,3.76209,3.77226,104090000.0
2007-05-22 10:00:00,3.77373,3.77592,3.76233,3.76689,91410000.0
2007-05-22 10:15:00,3.76838,3.77715,3.76059,3.77328,120980000.0
2007-05-22 10:30:00,3.77221,3.77536,3.75934,3.77115,77020000.0
2007-05-22 10:45:00,3.76746,3.77215,3.75762,3.77044,100340000.0
2007-05-22 11:00:00,3.76944,3.77472,3.7586,3.76648,84970000.0
2007-05-22 11:15:00,3.77211,3.77444,3.75912,3.77024,93600000.0
2007-05-22 11:30:00,3.76811,3.77496,3.75887,3.76894,91340000.0
2007-05-22 11:45:00,3.76876,3.7747,3.75909,3.77101,97370000.0
2007-05-22 12:00:00,3.77179,3.77438,3.76156,3.76925,90200000.0
2007-05-22 12:15:00,3.77346,3.77555,3.75912,3.77224,93200000.0
2007-05-22 12:30:00,3.7602,3.77594,3.75872,3.76541,92040000.0
2007-05-22 12:45:00,3.76688,3.77664,3.76054,3.7722,77520000.0
2007-05-22 13:00:00,3.7624,3.77514,3.75986,3.77049,87210000.0
2007-05-22 13:15:00,3.77024,3.77591,3.76076,3.77213,90600000.0
2007-05-22 13:30:00,3.77378,3.77966,3.76153,3.77594,92070000.0
2007-05-22 13:45:00,3.77469,3.78008,3.76377,3.77497,74010000.0
2007-05-22 14:00:00,3.77348,3.78013,3.76434,3.7731,90930000.0
2007-05-22 14:15:00,3.77169,3.78349,3.76531,3.77282,86770000.0
2007-05-22 14:30:00,3.77818,3.78234,3.767,3.77424,83430000.0
2007-05-22 14:45:00,3.7759,3.78367,3.76656,3.77942,87980000.0
2007-05-22 15:00:00,3.77827,3.78226,3.76755,3.77853,72910000.0
2007-05-22 15:15:00,3.77749,3.78617,3.77005,3.78234,94370000.0
2007-05-22 15:30:00,3.7819,3.78659,3.76911,3.78392,94650000.0
2007-05-22 15:45:00,3.78497,3.78878,3.773,3.78065,79310000.0
2007-05-22 16:00:00,3.78482,3.78649,3.77192,3.77775,86820000.0
2007-05-22 16:15:00,3.77613,3.78476,3.76869,3.78304,87160000.0
2007-05-22 16:30:00,3.77936,3.78414,3.7726,3.77911,84120000.0
2007-05-22 16:45:00,3.78615,3.78732,3.77113,3.77969,90600000.0
2007-05-22 17:00:00,3.78133,3.78247,3.76744,3.77868,80000000.0
2007-05-22 17:15:00,3.77701,3.78663,3.76647,3.78121,85680000.0
2007-05-22 17:30:00,3.77991,3.78389,3.77095,3.77925,100710000.0
2007-05-22 17:45:00,3.77711,3.78377,3.77008,3.77946,97300000.0
2007-05-22 18:00:00,3.78109,3.78382,3.76906,3.7811,80020000.0
2007-05-22 18:15:00,3.78144,3.78349,3.77012,3.77644,81870000.0
2007-05-22 18:30:00,3.7689,3.783,3.76874,3.77431,57890000.0
2007-05-22 18:45:00,3.76964,3.78355,3.76917,3.77572,58250000.0
2007-05-22 19:00:00,3.7688,3.77825,3.76499,3.76648,60920000.0
2007-05-22 19:15:00,3.77619,3.77975,3.76631,3.77601,49660000.0
2007-05-22 19:30:00,3.76922,3.77988,3.76296,3.77549,71050000.0
2007-05-22 19:45:00,3.77224,3.78109,3.76235,3.77587,44780000.0
2007-05-22 20:00:00,3.76504,3.78101,3.76235,3.77764,60510000.0
2007-05-22 20:15:00,3.77782,3.7808,3.76507,3.77712,54540000.0
2007-05-22 20:30:00,3.77634,3.77965,3.76809,3.7771,40580000.0
2007-05-22 20:45:00,3.77091,3.77834,3.7653,3.77234,39830000.0
2007-05-22 21:00:00,3.77599,3.77775,3.77019,3.77019,16530000.0
2007-05-22 21:15:00,3.77173,3.77919,3.77077,3.77143,41290000.0
2007-05-22 21:30:00,3.76821,3.78224,3.76777,3.77032,24790000.0
2007-05-22 21:45:00,3.77173,3.7802,3.76516,3.77759,53480000.0
2007-05-22 22:00:00,3.77761,3.78032,3.76885,3.77702,27070000.0
2007-05-22 22:15:00,3.77748,3.78139,3.76722,3.77563,44710000.0
2007-05-22 22:30:00,3.77177,3.78169,3.76951,3.7761,27770000.0
2007-05-22 22:45:00,3.77247,3.78329,3.7698,3.77743,24430000.0
2007-05-22 23:00:00,3.77866,3.77963,3.76891,3.77804,72460000.0
2007-05-22 23:15:00,3.77848,3.78101,3.76677,3.77167,51890000.0
2007-05-22 23:30:00,3.77858,3.78239,3.76413,3.76881,37320000.0
2007-05-22 23:45:00,3.77362,3.78093,3.77074,3.77621,24790000.0
2007-05-23 00:00:00,3.77188,3.77804,3.77113,3.77692,39460000.0
2007-05-23 00:15:00,3.77333,3.7795,3.76869,3.76875,29330000.0
2007-05-23 00:30:00,3.77776,3.77895,3.76711,3.77824,43630000.0
2007-05-23 00:45:00,3.77713,3.78049,3.76589,3.77245,39870000.0
2007-05-23 01:00:00,3.77244,3.7798,3.76669,3.77408,66090000.0
2007-05-23 01:15:00,3.77275,3.77942,3.76681,3.76763,27450000.0
2007-05-23 01:30:00,3.76907,3.77978,3.76522,3.77699,36440000.0
2007-05-23 01:45:00,3.77129,3.78117,3.76739,3.77324,47770000.0
2007-05-23 02:00:00,3.77279,3.77971,3.76819,3.77758,56370000.0
2007-05-23 02:15:00,3.76811,3.78264,3.76739,3.77242,63150000.0
2007-05-23 02:30:00,3.77148,3.78007,3.76792,3.77771,66900000.0
2007-05-23 02:45:00,3.77661,3.78104,3.76616,3.77505,80020000.0
2007-05-23 03:00:00,3.77391,3.78043,3.76769,3.77865,37950000.0
2007-05-23 03:15:00,3.77609,3.77861,3.76774,3.77793,32670000.0
2007-05-23 03:30:00,3.77111,3.78284,3.76539,3.77137,50720000.0
2007-05-23 03:45:00,3.77695,3.78164,3.76783,3.77302,25570000.0
2007-05-23 04:00:00,3.77732,3.78014,3.76557,3.77621,55270000.0
2007-05-23 04:15:00,3.76742,3.77969,3.76742,3.76919,25510000.0
2007-05-23 04:30:00,3.76687,3.7785,3.76621,3.77156,40680000.0
2007-05-23 04:45:00,3.772,3.77997,3.76424,3.77798,69490000.0
2007-05-23 05:00:00,3.77662,3.78143,3.76668,3.77304,40220000.0
2007-05-23 05:15:00,3.77263,3.7831,3.76515,3.77863,48860000.0
2007-05-23 05:30:00,3.77641,3.78019,3.76646,3.77681,67310000.0
2007-05-23 05:45:00,3.77667,3.77952,3.76742,3.77231,47400000.0
2007-05-23 06:00:00,3.77875,3.78254,3.76962,3.77319,63530000.0
2007-05-23 06:15:00,3.77241,3.78093,3.76585,3.77696,45050000.0
2007-05-23 06:30:00,3.76705,3.77853,3.7649,3.77205,31200000.0
2007-05-23 06:45:00,3.77495,3.77937,3.76875,3.77836,36430000.0
2007-05-23 07:00:00,3.7777,3.7792,3.77184,3.77775,19520000.0
2007-05-23 07:15:00,3.77378,3.78305,3.76504,3.77484,46690000.0
2007-05-23 07:30:00,3.77666,3.78091,3.76529,3.7708,39900000.0
2007-05-23 07:45:00,3.77858,3.78309,3.76707,3.77367,62830000.0
2007-05-23 08:00:00,3.77591,3.78344,3.76714,3.7715,98170000.0
2007-05-23 08:15:00,3.78013,3.78552,3.76771,3.77542,83430000.0
2007-05-23 08:30:00,3.77262,3.78321,3.76985,3.78126,77440000.0
2007-05-23 08:45:00,3.77958,3.7852,3.77052,3.78313,81940000.0
2007-05-23 09:00:00,3.7762,3.78933,3.77098,3.78252,96950000.0
2007-05-23 09:15:00,3.78594,3.79074,3.77517,3.78936,83100000.0
2007-05-23 09:30:00,3.78791,3.79689,3.77841,3.78857,86430000.0
2007-05-23 09:45:00,3.79337,3.797,3.77818,3.79148,102250000.0
2007-05-23 10:00:00,3.78993,3.79479,3.77965,3.78566,105990000.0
2007-05-23 10:15:00,3.78633,3.79736,3.77996,3.79366,124410000.0
2007-05-23 10:30:00,3.79297,3.796,3.78129,3.7917,110810000.0
2007-05-23 10:45:00,3.7911,3.79536,3.78065,3.79456,98860000.0
2007-05-23 11:00:00,3.79191,3.798,3.78255,3.79109,95430000.0
2007-05-23 11:15:00,3.79343,3.79755,3.78238,3.79356,99970000.0
2007-05-23 11:30:00,3.7891,3.79458,3.7782,3.79211,88670000.0
2007-05-23 11:45:00,3.78962,3.79341,3.77715,3.79341,98110000.0
2007-05-23 12:00:00,3.79289,3.79522,3.78059,3.78802,87600000.0
2007-05-23 12:15:00,3.79153,3.79421,3.77847,3.79063,86010000.0
2007-05-23 12:30:00,3.78294,3.79588,3.77964,3.78429,96920000.0
2007-05-23 12:45:00,3.78974,3.7919,3.77659,3.7907,106700000.0
2007-05-23 13:00:00,3.78027,3.79215,3.77783,3.78807,99960000.0
2007-05-23 13:15:00,3.78814,3.79425,3.77866,3.78866,92080000.0
2007-05-23 13:30:00,3.79015,3.79488,3.77997,3.79221,102170000.0
2007-05-23 13:45:00,3.79106,3.79772,3.78064,3.79108,98120000.0
2007-05-23 14:00:00,3.78892,3.79462,3.77667,3.78208,100370000.0
2007-05-23 14:15:00,3.7831,3.79034,3.7759,3.78275,92030000.0
2007-05-23 14:30:00,3.78836,3.79039,3.774,3.77942,86480000.0
2007-05-23 14:45:00,3.78253,3.79179,3.7707,3.78411,101410000.0
2007-05-23 15:00:00,3.784,3.78655,3.77047,3.77883,84910000.0
2007-05-23 15:15:00,3.77854,3.78167,3.76696,3.77799,98080000.0
2007-05-23 15:30:00,3.77867,3.78169,3.76763,3.78024,92800000.0
2007-05-23 15:45:00,3.77874,3.78248,3.76903,3.77541,78570000.0
2007-05-23 16:00:00,3.7806,3.78341,3.7712,3.77472,83030000.0
2007-05-23 16:15:00,3.77281,3.78343,3.76628,3.7786,88270000.0
2007-05-23 16:30:00,3.77598,3.78356,3.76754,3.77846,82270000.0
2007-05-23 16:45:00,3.78151,3.7851,3.76818,3.77882,86830000.0
2007-05-23 17:00:00,3.7805,3.78337,3.76841,3.77991,84150000.0
2007-05-23 17:15:00,3.77786,3.78332,3.76769,3.77895,78920000.0
2007-05-23 17:30:00,3.77747,3.78486,3.76723,3.78086,88300000.0
2007-05-23 17:45:00,3.77803,3.78655,3.76735,3.78089,88650000.0
2007-05-23 18:00:00,3.78093,3.78571,3.76734,3.78019,86040000.0
2007-05-23 18:15:00,3.78088,3.78166,3.76913,3.77955,70720000.0
2007-05-23 18:30:00,3.77113,3.78363,3.76813,3.78013,78560000.0
2007-05-23 18:45:00,3.77874,3.78696,3.76793,3.77432,110850000.0
2007-05-23 19:00:00,3.76903,3.78187,3.76795,3.77004,64260000.0
2007-05-23 19:15:00,3.77591,3.78606,3.76807,3.77413,71860000.0
2007-05-23 19:30:00,3.7816,3.78745,3.77057,3.78104,79760000.0
2007-05-23 19:45:00,3.78136,3.78483,3.7713,3.77378,81950000.0
2007-05-23 20:00:00,3.77356,3.78581,3.7725,3.78322,77090000.0
2007-05-23 20:15:00,3.78174,3.78516,3.76789,3.78188,92140000.0
2007-05-23 20:30:00,3.78125,3.78636,3.77401,3.78414,61250000.0
2007-05-23 20:45:00,3.78269,3.78839,3.77574,3.78004,47770000.0
2007-05-23 21:00:00,3.78227,3.78626,3.77497,3.78137,60970000.0
2007-05-23 21:15:00,3.77948,3.78773,3.77313,3.77879,66170000.0
2007-05-23 21:30:00,3.77955,3.79014,3.77509,3.7753,40990000.0
2007-05-23 21:45:00,3.78315,3.78846,3.77191,3.78394,49310000.0
2007-05-23 22:00:00,3.78476,3.78852,3.77454,3.78628,71080000.0
2007-05-23 22:15:00,3.78778,3.7918,3.77588,3.78274,73650000.0
2007-05-23 22:30:00,3.77919,3.7895,3.77417,3.78206,68770000.0
2007-05-23 22:45:00,3.78738,3.79241,3.7761,3.78414,77920000.0
2007-05-23 23:00:00,3.78762,3.78776,3.77595,3.78646,25950000.0
2007-05-23 23:15:00,3.7873,3.79011,3.77363,3.77635,54900000.0
2007-05-23 23:30:00,3.7832,3.79026,3.77334,3.78511,44020000.0
2007-05-23 23:45:00,3.7857,3.78949,3.77301,3.77901,50770000.0
2007-05-24 00:00:00,3.77967,3.78734,3.77436,3.77886,74470000.0
2007-05-24 00:15:00,3.7799,3.78868,3.77333,3.77612,40980000.0
2007-05-24 00:30:00,3.77592,3.78729,3.77562,3.78368,44020000.0
2007-05-24 00:45:00,3.78501,3.78915,3.7738,3.78153,51120000.0
2007-05-24 01:00:00,3.77939,3.78588,3.7738,3.78386,41380000.0
2007-05-24 01:15:00,3.7827,3.78809,3.77548,3.78608,45860000.0
2007-05-24 01:30:00,3.78066,3.79101,3.77521,3.78487,41390000.0
2007-05-24 01:45:00,3.7798,3.79006,3.77234,3.78035,54850000.0
2007-05-24 02:00:00,3.77806,3.78849,3.77653,3.78715,85660000.0
2007-05-24 02:15:00,3.78637,3.78803,3.77657,3.77988,55270000.0
2007-05-24 02:30:00,3.78601,3.78752,3.77562,3.78158,40540000.0
2007-05-24 02:45:00,3.78509,3.79022,3.77287,3.78566,70230000.0
2007-05-24 03:00:00,3.78143,3.78948,3.77285,3.78126,56730000.0
2007-05-24 03:15:00,3.78174,3.78918,3.77609,3.78621,47750000.0
2007-05-24 03:30:00,3.78671,3.78747,3.7741,3.7796,47760000.0
2007-05-24 03:45:00,3.78057,3.78832,3.77354,3.78069,45150000.0
2007-05-24 04:00:00,3.78486,3.79212,3.77394,3.78193,55700000.0
2007-05-24 04:15:00,3.78457,3.78845,3.77692,3.78335,42790000.0
2007-05-24 04:30:00,3.78052,3.78827,3.77524,3.78359,68790000.0
2007-05-24 04:45:00,3.78076,3.79192,3.77557,3.78805,46260000.0
2007-05-24 05:00:00,3.78445,3.78945,3.77513,3.78299,58910000.0
2007-05-24 05:15:00,3.78379,3.79063,3.77858,3.78293,32690000.0
2007-05-24 05:30:00,3.78723,3.79097,3.77733,3.78953,47730000.0
2007-05-24 05:45:00,3.78808,3.79437,3.77782,3.78238,31270000.0
2007-05-24 06:00:00,3.78233,3.79221,3.77807,3.78419,46240000.0
2007-05-24 06:15:00,3.78476,3.78991,3.77864,3.78736,46210000.0
2007-05-24 06:30:00,3.78646,3.78968,3.77596,3.78403,43540000.0
2007-05-24 06:45:00,3.7802,3.78864,3.77404,3.78528,48450000.0
2007-05-24 07:00:00,3.78126,3.78832,3.77519,3.78559,39770000.0
2007-05-24 07:15:00,3.78177,3.78903,3.77392,3.78089,72220000.0
2007-05-24 07:30:00,3.78552,3.78951,3.77522,3.7872,70690000.0
2007-05-24 07:45:00,3.78654,3.79231,3.77455,3.78156,63130000.0
2007-05-24 08:00:00,3.78154,3.79063,3.77493,3.77857,100740000.0
2007-05-24 08:15:00,3.78891,3.79163,3.77669,3.78248,69940000.0
2007-05-24 08:30:00,3.7815,3.79198,3.77405,3.78687,81530000.0
2007-05-24 08:45:00,3.7851,3.79306,3.77563,3.78909,77420000.0
2007-05-24 09:00:00,3.78402,3.79208,3.77667,3.78466,80150000.0
2007-05-24 09:15:00,3.78865,3.79575,3.77854,3.79161,90160000.0
2007-05-24 09:30:00,3.79016,3.79682,3.78205,3.78808,91310000.0
2007-05-24 09:45:00,3.79241,3.79812,3.78153,3.79363,103350000.0
2007-05-24 10:00:00,3.79395,3.79518,3.78177,3.78732,107830000.0
2007-05-24 10:15:00,3.78584,3.79681,3.78062,3.79469,118330000.0
2007-05-24 10:30:00,3.79278,3.79789,3.78156,3.79456,111180000.0
2007-05-24 10:45:00,3.79302,3.79989,3.78151,3.79688,92490000.0
2007-05-24 11:00:00,3.79318,3.79731,3.78222,3.78963,90150000.0
2007-05-24 11:15:00,3.79399,3.79399,3.77503,3.78793,98860000.0
2007-05-24 11:30:00,3.78469,3.79213,3.7784,3.7858,93560000.0
2007-05-24 11:45:00,3.78802,3.79169,3.77663,3.78988,99590000.0
2007-05-24 12:00:00,3.78925,3.79308,3.77741,3.78496,90940000.0
2007-05-24 12:15:00,3.78941,3.79583,3.77729,3.79373,91350000.0
2007-05-24 12:30:00,3.78471,3.7992,3.78335,3.79199,95070000.0
2007-05-24 12:45:00,3.79743,3.80322,3.78597,3.79707,105590000.0
2007-05-24 13:00:00,3.78662,3.79915,3.78377,3.79545,101080000.0
2007-05-24 13:15:00,3.79476,3.80043,3.78516,3.79768,87570000.0
2007-05-24 13:30:00,3.79791,3.80118,3.78607,3.79579,96900000.0
2007-05-24 13:45:00,3.79578,3.79788,3.78212,3.79535,99230000.0
2007-05-24 14:00:00,3.79277,3.80277,3.78426,3.79225,84200000.0
2007-05-24 14:15:00,3.79174,3.80273,3.78713,3.79376,88330000.0
2007-05-24 14:30:00,3.7989,3.80472,3.7895,3.79826,89440000.0
2007-05-24 14:45:00,3.80248,3.80801,3.79115,3.80197,99560000.0
2007-05-24 15:00:00,3.80162,3.80432,3.78875,3.79756,86030000.0
2007-05-24 15:15:00,3.79489,3.80056,3.78314,3.79872,96960000.0
2007-05-24 15:30:00,3.79963,3.80594,3.78988,3.80594,91330000.0
2007-05-24 15:45:00,3.80554,3.80926,3.79472,3.80135,83010000.0
2007-05-24 16:00:00,3.80651,3.80798,3.79111,3.79536,84970000.0
2007-05-24 16:15:00,3.79416,3.80734,3.78986,3.80356,86050000.0
2007-05-24 16:30:00,3.8004,3.80469,3.79259,3.79948,86410000.0
2007-05-24 16:45:00,3.80624,3.81255,3.7964,3.80587,96550000.0
2007-05-24 17:00:00,3.81176,3.81544,3.79725,3.81025,88310000.0
2007-05-24 17:15:00,3.80717,3.8124,3.79914,3.81133,88360000.0
2007-05-24 17:30:00,3.81006,3.81983,3.80052,3.8176,98830000.0
2007-05-24 17:45:00,3.81656,3.82512,3.80729,3.81621,103350000.0
2007-05-24 18:00:00,3.8168,3.81882,3.80262,3.81588,88260000.0
2007-05-24 18:15:00,3.81555,3.81918,3.80302,3.81066,95050000.0
2007-05-24 18:30:00,3.80563,3.82031,3.80143,3.81496,83830000.0
2007-05-24 18:45:00,3.81434,3.8189,3.80345,3.81075,83450000.0
2007-05-24 19:00:00,3.80354,3.81668,3.80354,3.81042,64300000.0
2007-05-24 19:15:00,3.81119,3.81574,3.801,3.8062,65390000.0
2007-05-24 19:30:00,3.81627,3.82247,3.80313,3.81428,67280000.0
2007-05-24 19:45:00,3.81026,3.81987,3.80491,3.80848,71410000.0
2007-05-24 20:00:00,3.80775,3.82141,3.80267,3.81504,67350000.0
2007-05-24 20:15:00,3.81643,3.82479,3.80203,3.81537,76370000.0
2007-05-24 20:30:00,3.81515,3.81684,3.80411,3.81346,58270000.0
2007-05-24 20:45:00,3.80983,3.81588,3.80259,3.80918,69160000.0
2007-05-24 21:00:00,3.80535,3.81721,3.80189,3.80544,52680000.0
2007-05-24 21:15:00,3.80999,3.81682,3.80629,3.80836,55960000.0
2007-05-24 21:30:00,3.80878,3.81637,3.80156,3.80427,50330000.0
2007-05-24 21:45:00,3.80608,3.82267,3.80344,3.8183,85820000.0
2007-05-24 22:00:00,3.80793,3.81959,3.80575,3.81097,49320000.0
2007-05-24 22:15:00,3.81044,3.82416,3.8056,3.8144,73590000.0
2007-05-24 22:30:00,3.81287,3.81984,3.8077,3.81709,24080000.0
2007-05-24 22:45:00,3.81596,3.82125,3.80247,3.81516,48230000.0
2007-05-24 23:00:00,3.81663,3.81948,3.8067,3.81428,54440000.0
2007-05-24 23:15:00,3.816,3.82052,3.80621,3.81456,43200000.0
2007-05-24 23:30:00,3.81258,3.81881,3.80278,3.81197,65140000.0
2007-05-24 23:45:00,3.81397,3.82316,3.80797,3.81681,67350000.0
2007-05-25 00:00:00,3.81203,3.81989,3.80585,3.80937,78220000.0
2007-05-25 00:15:00,3.81092,3.82026,3.80312,3.80689,43680000.0
2007-05-25 00:30:00,3.80682,3.81899,3.80529,3.81132,40700000.0
2007-05-25 00:45:00,3.81265,3.82,3.80477,3.81164,41030000.0
2007-05-25 01:00:00,3.81028,3.81852,3.80508,3.80707,55970000.0
2007-05-25 01:15:00,3.80956,3.81799,3.80451,3.80822,40590000.0
2007-05-25 01:30:00,3.80901,3.82071,3.80534,3.81672,56780000.0
2007-05-25 01:45:00,3.81208,3.81801,3.80642,3.8173,58780000.0
2007-05-25 02:00:00,3.81063,3.81804,3.80563,3.81731,40970000.0
2007-05-25 02:15:00,3.81318,3.82006,3.8069,3.81279,35370000.0
2007-05-25 02:30:00,3.81196,3.8213,3.8079,3.81219,78540000.0
2007-05-25 02:45:00,3.81619,3.82229,3.80283,3.81819,81900000.0
2007-05-25 03:00:00,3.815,3.8172,3.80493,3.81095,101160000.0
2007-05-25 03:15:00,3.81075,3.81814,3.8047,3.81639,68100000.0
2007-05-25 03:30:00,3.81537,3.82125,3.80264,3.80887,81600000.0
2007-05-25 03:45:00,3.81308,3.81903,3.80525,3.8116,63530000.0
2007-05-25 04:00:00,3.81705,3.81858,3.80178,3.81375,80090000.0
2007-05-25 04:15:00,3.80399,3.81894,3.80213,3.81608,59360000.0
2007-05-25 04:30:00,3.81141,3.81936,3.80449,3.81383,79310000.0
2007-05-25 04:45:00,3.81177,3.82042,3.80429,3.81046,65760000.0
2007-05-25 05:00:00,3.8146,3.81729,3.80005,3.81392,48820000.0
2007-05-25 05:15:00,3.81407,3.82215,3.80826,3.8168,39090000.0
2007-05-25 05:30:00,3.8114,3.82087,3.80404,3.81336,30810000.0
2007-05-25 05:45:00,3.81738,3.82084,3.80647,3.81113,46600000.0
2007-05-25 06:00:00,3.80948,3.81924,3.8039,3.81293,81160000.0
2007-05-25 06:15:00,3.81632,3.82157,3.80596,3.81559,92420000.0
2007-05-25 06:30:00,3.81619,3.81974,3.80462,3.81405,51820000.0
2007-05-25 06:45:00,3.81304,3.81854,3.80299,3.81617,78510000.0
2007-05-25 07:00:00,3.81617,3.82085,3.80503,3.81505,61980000.0
2007-05-25 07:15:00,3.8124,3.82008,3.80487,3.81194,59080000.0
2007-05-25 07:30:00,3.81593,3.81897,3.80483,3.81644,79040000.0
2007-05-25 07:45:00,3.81704,3.8184,3.80399,3.80698,81620000.0
2007-05-25 08:00:00,3.80645,3.81368,3.80098,3.80293,87610000.0
2007-05-25 08:15:00,3.81244,3.8145,3.80009,3.80715,84580000.0
2007-05-25 08:30:00,3.80485,3.81539,3.8008,3.81374,75920000.0
2007-05-25 08:45:00,3.81195,3.81885,3.80376,3.81567,85660000.0
2007-05-25 09:00:00,3.81018,3.81678,3.8008,3.8098,96580000.0
2007-05-25 09:15:00,3.81489,3.81866,3.80243,3.81373,89420000.0
2007-05-25 09:30:00,3.81283,3.81409,3.79803,3.80284,89840000.0
2007-05-25 09:45:00,3.80661,3.81345,3.79615,3.80746,102610000.0
2007-05-25 10:00:00,3.80631,3.81118,3.79484,3.80044,105240000.0
2007-05-25 10:15:00,3.80013,3.80958,3.79345,3.8053,123290000.0
2007-05-25 10:30:00,3.80564,3.80849,3.79275,3.80849,101190000.0
2007-05-25 10:45:00,3.80582,3.81141,3.79602,3.80914,101080000.0
2007-05-25 11:00:00,3.80946,3.81589,3.79675,3.80514,91370000.0
2007-05-25 11:15:00,3.80825,3.81193,3.79813,3.80818,96940000.0
2007-05-25 11:30:00,3.80495,3.81131,3.79763,3.80631,68770000.0
2007-05-25 11:45:00,3.80805,3.81215,3.79788,3.80899,77480000.0
2007-05-25 12:00:00,3.80916,3.81329,3.79822,3.80714,81570000.0
2007-05-25 12:15:00,3.80926,3.81408,3.7969,3.81284,87550000.0
2007-05-25 12:30:00,3.80083,3.81358,3.79681,3.80456,88740000.0
2007-05-25 12:45:00,3.81077,3.81751,3.80069,3.81188,104850000.0
2007-05-25 13:00:00,3.80291,3.81409,3.79977,3.81014,99220000.0
2007-05-25 13:15:00,3.81043,3.81549,3.79775,3.80862,93190000.0
2007-05-25 13:30:00,3.80866,3.81056,3.79535,3.80688,97730000.0
2007-05-25 13:45:00,3.80629,3.81138,3.79409,3.80733,86390000.0
2007-05-25 14:00:00,3.8046,3.80956,3.79293,3.80151,102580000.0
2007-05-25 14:15:00,3.8023,3.80967,3.79583,3.80238,91660000.0
2007-05-25 14:30:00,3.80755,3.8109,3.79719,3.80255,93140000.0
2007-05-25 14:45:00,3.80804,3.81276,3.79483,3.80845,89130000.0
2007-05-25 15:00:00,3.80518,3.81186,3.79702,3.80865,83800000.0
2007-05-25 15:15:00,3.80456,3.81168,3.79727,3.80999,87980000.0
2007-05-25 15:30:00,3.80945,3.81782,3.80004,3.81225,90960000.0
2007-05-25 15:45:00,3.80941,3.81383,3.80034,3.80693,75540000.0
2007-05-25 16:00:00,3.80948,3.81332,3.79779,3.80324,89040000.0
2007-05-25 16:15:00,3.80363,3.81168,3.794,3.797,81520000.0
2007-05-25 16:30:00,3.80275,3.80844,3.79367,3.80074,90480000.0
2007-05-25 16:45:00,3.80661,3.80965,3.79295,3.80305,93560000.0
2007-05-25 17:00:00,3.80483,3.80632,3.79132,3.80316,84560000.0
2007-05-25 17:15:00,3.80149,3.80825,3.7909,3.80616,94660000.0
2007-05-25 17:30:00,3.80404,3.80687,3.7944,3.80475,97720000.0
2007-05-25 17:45:00,3.80241,3.80916,3.79398,3.80508,79360000.0
2007-05-25 18:00:00,3.806,3.80891,3.78599,3.79847,80790000.0
2007-05-25 18:15:00,3.80465,3.80875,3.79149,3.80118,77390000.0
2007-05-25 18:30:00,3.79722,3.81011,3.79555,3.80139,59420000.0
2007-05-25 18:45:00,3.80608,3.81269,3.79638,3.80075,69610000.0
2007-05-25 19:00:00,3.79592,3.80678,3.79157,3.79478,63910000.0
2007-05-25 19:15:00,3.80264,3.80456,3.79303,3.80223,36100000.0
2007-05-25 19:30:00,3.79012,3.8071,3.79012,3.79858,43640000.0
2007-05-25 19:45:00,3.80272,3.80456,3.79151,3.79895,35360000.0
2007-05-25 20:00:00,3.79947,3.80633,3.78996,3.80473,29680000.0
2007-05-25 20:15:00,3.79758,3.80418,3.79322,3.7979,47330000.0
2007-05-25 20:30:00,3.79876,3.80418,3.79372,3.80186,30030000.0
2007-05-25 20:45:00,3.79807,3.80618,3.79298,3.80543,32350000.0
2007-05-25 21:00:00,3.80122,3.80902,3.79381,3.80244,70000000.0
2007-05-25 21:15:00,3.80056,3.80693,3.79394,3.79911,49220000.0
2007-05-25 21:30:00,3.7994,3.80662,3.79127,3.79548,67210000.0
2007-05-25 21:45:00,3.8001,3.8078,3.79293,3.80588,73350000.0
2007-05-25 22:00:00,3.79698,3.80999,3.79252,3.79685,67270000.0
2007-05-25 22:15:00,3.79701,3.80624,3.7923,3.80066,58260000.0
2007-05-25 22:30:00,3.7965,3.8083,3.79337,3.79521,52300000.0
2007-05-25 22:45:00,3.80279,3.80566,3.78953,3.80329,58620000.0
2007-05-27 23:00:00,3.80442,3.80652,3.79975,3.80056,6000000.0
2007-05-27 23:30:00,3.80078,3.80627,3.7991,3.7991,19520000.0
2007-05-27 23:45:00,3.80012,3.80533,3.79154,3.80368,33820000.0
2007-05-28 00:00:00,3.79828,3.80418,3.79327,3.79932,40990000.0
2007-05-28 00:15:00,3.79842,3.80535,3.7932,3.80404,65370000.0
2007-05-28 00:30:00,3.80373,3.80517,3.79093,3.79832,28970000.0
2007-05-28 00:45:00,3.79827,3.80554,3.79264,3.80291,38350000.0
2007-05-28 01:00:00,3.80164,3.80544,3.79279,3.80287,52980000.0
2007-05-28 01:15:00,3.80142,3.80609,3.79059,3.80454,52970000.0
2007-05-28 01:30:00,3.79304,3.80472,3.78951,3.80308,58670000.0
2007-05-28 01:45:00,3.79855,3.80882,3.79285,3.80194,48190000.0
2007-05-28 02:00:00,3.79932,3.80802,3.79414,3.80362,71300000.0
2007-05-28 02:15:00,3.7985,3.80542,3.79278,3.79854,34570000.0
2007-05-28 02:30:00,3.79705,3.80544,3.79224,3.79805,66900000.0
2007-05-28 02:45:00,3.80233,3.80784,3.79119,3.80059,57510000.0
2007-05-28 03:00:00,3.79848,3.80748,3.79188,3.80282,45460000.0
2007-05-28 03:15:00,3.80288,3.80767,3.79407,3.8065,39460000.0
2007-05-28 03:30:00,3.80103,3.80782,3.79481,3.80113,50420000.0
2007-05-28 03:45:00,3.79574,3.80747,3.7939,3.80063,45470000.0
2007-05-28 04:00:00,3.80445,3.81093,3.79366,3.80448,60520000.0
2007-05-28 04:15:00,3.79727,3.80897,3.79414,3.79764,67570000.0
2007-05-28 04:30:00,3.80112,3.8079,3.79399,3.80055,34250000.0
2007-05-28 04:45:00,3.80658,3.80846,3.79573,3.80156,39090000.0
2007-05-28 05:00:00,3.80567,3.8102,3.79635,3.80301,54130000.0
2007-05-28 05:15:00,3.80331,3.81039,3.79641,3.8076,53840000.0
2007-05-28 05:30:00,3.7999,3.81064,3.79556,3.80753,58300000.0
2007-05-28 05:45:00,3.80268,3.80939,3.79624,3.8028,40210000.0
2007-05-28 06:00:00,3.80184,3.80912,3.80184,3.80248,10880000.0
2007-05-28 06:15:00,3.80397,3.81061,3.79793,3.80864,15800000.0
2007-05-28 06:30:00,3.8071,3.80828,3.79752,3.80334,19920000.0
2007-05-28 06:45:00,3.80041,3.80561,3.79497,3.80071,21760000.0
2007-05-28 07:00:00,3.80487,3.80581,3.79911,3.80512,30010000.0
2007-05-28 07:15:00,3.80003,3.80715,3.79645,3.80517,45450000.0
2007-05-28 07:30:00,3.80324,3.80788,3.79463,3.80626,72930000.0
2007-05-28 07:45:00,3.80275,3.80727,3.79379,3.80355,43290000.0
2007-05-28 08:00:00,3.79865,3.80469,3.7915,3.79174,89460000.0
2007-05-28 08:15:00,3.79933,3.80493,3.78707,3.79742,71100000.0
2007-05-28 08:30:00,3.79307,3.80136,3.78675,3.79772,71730000.0
2007-05-28 08:45:00,3.79478,3.80092,3.78643,3.79709,73680000.0
2007-05-28 09:00:00,3.7938,3.80738,3.78954,3.79635,58670000.0
2007-05-28 09:15:00,3.80182,3.80645,3.79092,3.80188,78490000.0
2007-05-28 09:30:00,3.80106,3.80409,3.78662,3.79183,83770000.0
2007-05-28 09:45:00,3.79274,3.80248,3.78742,3.8005,71460000.0
2007-05-28 10:00:00,3.79894,3.80137,3.78731,3.79589,84180000.0
2007-05-28 10:15:00,3.79625,3.80514,3.78708,3.80071,93530000.0
2007-05-28 10:30:00,3.79619,3.80458,3.79143,3.80272,66540000.0
2007-05-28 10:45:00,3.79955,3.80291,3.7882,3.79886,56780000.0
2007-05-28 11:00:00,3.80113,3.80515,3.78848,3.79822,82630000.0
2007-05-28 11:15:00,3.80264,3.80496,3.78959,3.80145,83880000.0
2007-05-28 11:30:00,3.80126,3.80501,3.78989,3.80034,71790000.0
2007-05-28 11:45:00,3.80097,3.80706,3.79043,3.80466,94670000.0
2007-05-28 12:00:00,3.8045,3.80755,3.79458,3.80305,53370000.0
2007-05-28 12:15:00,3.80545,3.80669,3.79194,3.80379,75900000.0
2007-05-28 12:30:00,3.79472,3.80647,3.7927,3.80508,64270000.0
2007-05-28 12:45:00,3.79484,3.80744,3.79422,3.80606,64310000.0
2007-05-28 13:00:00,3.7973,3.80932,3.79478,3.80447,66520000.0
2007-05-28 13:15:00,3.80417,3.81009,3.79117,3.8051,72960000.0
2007-05-28 13:30:00,3.80219,3.80862,3.79438,3.80059,63180000.0
2007-05-28 13:45:00,3.80305,3.80861,3.79237,3.79713,33870000.0
2007-05-28 14:00:00,3.80501,3.80595,3.79377,3.79947,55970000.0
2007-05-28 14:15:00,3.79802,3.80897,3.79262,3.79802,53390000.0
2007-05-28 14:30:00,3.80372,3.80398,3.79147,3.7971,50400000.0
2007-05-28 14:45:00,3.79989,3.80514,3.78725,3.797,54170000.0
2007-05-28 15:00:00,3.7999,3.80467,3.78943,3.79906,48830000.0
2007-05-28 15:15:00,3.79707,3.80243,3.78939,3.80095,70630000.0
2007-05-28 15:30:00,3.80132,3.80449,3.7892,3.80182,65010000.0
2007-05-28 15:45:00,3.80098,3.80969,3.79103,3.79824,36840000.0
2007-05-28 16:00:00,3.80216,3.80369,3.79222,3.80018,77770000.0
2007-05-28 16:15:00,3.79128,3.80559,3.78765,3.7993,60830000.0
2007-05-28 16:30:00,3.79582,3.80204,3.78747,3.79678,74030000.0
2007-05-28 16:45:00,3.80112,3.80246,3.78876,3.80046,47360000.0
2007-05-28 17:00:00,3.80127,3.80256,3.78925,3.79982,55260000.0
2007-05-28 17:15:00,3.80105,3.80235,3.79256,3.79741,16550000.0
2007-05-28 17:30:00,3.79967,3.80325,3.79082,3.79579,20710000.0
2007-05-28 17:45:00,3.79696,3.80461,3.7898,3.79945,75940000.0
2007-05-28 18:00:00,3.80058,3.80656,3.78757,3.80141,66100000.0
2007-05-28 18:15:00,3.80196,3.80518,3.79053,3.79782,60860000.0
2007-05-28 18:30:00,3.79292,3.80281,3.79095,3.796,37930000.0
2007-05-28 18:45:00,3.80167,3.80271,3.78753,3.79093,24800000.0
2007-05-28 19:00:00,3.79002,3.79676,3.78474,3.78796,11670000.0
2007-05-28 19:30:00,3.79415,3.79488,3.78542,3.79075,4510000.0
2007-05-28 20:00:00,3.80072,3.80103,3.79542,3.79943,2260000.0
2007-05-28 20:15:00,3.79249,3.79407,3.78412,3.79381,34190000.0
2007-05-28 20:30:00,3.7882,3.79596,3.7882,3.78905,11250000.0
2007-05-28 20:45:00,3.79004,3.79389,3.78733,3.79242,18010000.0
2007-05-28 21:00:00,3.79364,3.79485,3.7865,3.78685,10160000.0
2007-05-28 22:00:00,3.78843,3.79523,3.78434,3.78822,51050000.0
2007-05-28 22:15:00,3.78975,3.79666,3.78971,3.78971,10510000.0
2007-05-28 22:30:00,3.78819,3.7983,3.78819,3.78917,27770000.0
2007-05-28 22:45:00,3.79438,3.79591,3.78379,3.78862,25190000.0
2007-05-28 23:00:00,3.79382,3.79539,3.78855,3.7892,37130000.0
2007-05-28 23:15:00,3.79415,3.79529,3.78589,3.78708,22910000.0
2007-05-28 23:30:00,3.79442,3.79633,3.78398,3.78695,53020000.0
2007-05-28 23:45:00,3.78946,3.79652,3.7856,3.78841,23330000.0
2007-05-29 00:00:00,3.78855,3.79654,3.78382,3.78879,76380000.0
2007-05-29 00:15:00,3.79384,3.79601,3.7807,3.79339,51900000.0
2007-05-29 00:30:00,3.78371,3.79596,3.77995,3.78876,45110000.0
2007-05-29 00:45:00,3.79064,3.79584,3.78167,3.78956,33830000.0
2007-05-29 01:00:00,3.79223,3.7966,3.7835,3.79116,59760000.0
2007-05-29 01:15:00,3.79162,3.80033,3.78349,3.7948,57220000.0
2007-05-29 01:30:00,3.78322,3.79471,3.78145,3.78948,31960000.0
2007-05-29 01:45:00,3.78877,3.79415,3.78271,3.79368,25210000.0
2007-05-29 02:00:00,3.79348,3.79959,3.78341,3.79259,79590000.0
2007-05-29 02:15:00,3.79254,3.79624,3.78451,3.78764,61240000.0
2007-05-29 02:30:00,3.78606,3.79589,3.78292,3.78821,62370000.0
2007-05-29 02:45:00,3.79249,3.7967,3.78314,3.78883,75900000.0
2007-05-29 03:00:00,3.78945,3.79829,3.78219,3.78974,43220000.0
2007-05-29 03:15:00,3.78915,3.79872,3.78413,3.79456,54490000.0
2007-05-29 03:30:00,3.79263,3.79758,3.78011,3.79088,89860000.0
2007-05-29 03:45:00,3.78334,3.80075,3.78055,3.78959,65140000.0
2007-05-29 04:00:00,3.79441,3.7981,3.78212,3.79438,78990000.0
2007-05-29 04:15:00,3.78408,3.79911,3.78315,3.78881,78510000.0
2007-05-29 04:30:00,3.7895,3.79527,3.78319,3.79455,60120000.0
2007-05-29 04:45:00,3.7904,3.79672,3.77927,3.78976,76610000.0
2007-05-29 05:00:00,3.79361,3.79727,3.78118,3.78972,72550000.0
2007-05-29 05:15:00,3.79038,3.79914,3.78272,3.79414,67750000.0
2007-05-29 05:30:00,3.79334,3.79649,3.78316,3.79289,52310000.0
2007-05-29 05:45:00,3.78995,3.79994,3.78288,3.78918,86500000.0
2007-05-29 06:00:00,3.79115,3.79737,3.78184,3.79026,97400000.0
2007-05-29 06:15:00,3.79145,3.79995,3.78251,3.79584,60500000.0
2007-05-29 06:30:00,3.79356,3.79759,3.7843,3.79224,66090000.0
2007-05-29 06:45:00,3.78986,3.79729,3.78421,3.79533,56340000.0
2007-05-29 07:00:00,3.79566,3.7957,3.78078,3.79424,62340000.0
2007-05-29 07:15:00,3.79069,3.80069,3.78284,3.79013,56870000.0
2007-05-29 07:30:00,3.79451,3.79738,3.78304,3.79579,75610000.0
2007-05-29 07:45:00,3.79349,3.7983,3.78388,3.79057,79030000.0
2007-05-29 08:00:00,3.79697,3.80212,3.78077,3.78419,77170000.0
2007-05-29 08:15:00,3.7944,3.80375,3.78256,3.79173,65040000.0
2007-05-29 08:30:00,3.78942,3.8107,3.78769,3.80711,59450000.0
2007-05-29 08:45:00,3.80482,3.81144,3.79707,3.80992,83810000.0
2007-05-29 09:00:00,3.80335,3.81286,3.79873,3.80339,94330000.0
2007-05-29 09:15:00,3.80958,3.81448,3.79728,3.8096,85700000.0
2007-05-29 09:30:00,3.80779,3.8147,3.79952,3.80686,88700000.0
2007-05-29 09:45:00,3.80984,3.8138,3.80019,3.81016,107060000.0
2007-05-29 10:00:00,3.81003,3.81313,3.79797,3.8067,106360000.0
2007-05-29 10:15:00,3.80612,3.81499,3.79849,3.81216,126620000.0
2007-05-29 10:30:00,3.8138,3.81598,3.80153,3.81411,106370000.0
2007-05-29 10:45:00,3.81085,3.81843,3.80196,3.81488,99970000.0
2007-05-29 11:00:00,3.81269,3.81643,3.80268,3.81207,90630000.0
2007-05-29 11:15:00,3.81483,3.81678,3.80318,3.81329,98130000.0
2007-05-29 11:30:00,3.81052,3.81735,3.80022,3.81062,80840000.0
2007-05-29 11:45:00,3.81156,3.8157,3.80012,3.81375,92420000.0
2007-05-29 12:00:00,3.81399,3.81483,3.79958,3.80801,92410000.0
2007-05-29 12:15:00,3.81072,3.81284,3.79812,3.8112,93940000.0
2007-05-29 12:30:00,3.80325,3.81359,3.79887,3.8048,96180000.0
2007-05-29 12:45:00,3.81113,3.8158,3.8018,3.81214,95830000.0
2007-05-29 13:00:00,3.80288,3.81478,3.79805,3.80974,81930000.0
2007-05-29 13:15:00,3.80919,3.81729,3.80248,3.81266,92820000.0
2007-05-29 13:30:00,3.81295,3.8159,3.79962,3.81219,98840000.0
2007-05-29 13:45:00,3.81077,3.81585,3.80171,3.8118,99240000.0
2007-05-29 14:00:00,3.81033,3.81547,3.80137,3.80823,105540000.0
2007-05-29 14:15:00,3.80755,3.81564,3.80245,3.80736,89810000.0
2007-05-29 14:30:00,3.81262,3.81666,3.80305,3.80901,88710000.0
2007-05-29 14:45:00,3.81379,3.81775,3.80092,3.81483,88750000.0
2007-05-29 15:00:00,3.81254,3.81873,3.80251,3.81341,86410000.0
2007-05-29 15:15:00,3.81142,3.81603,3.8011,3.81268,99550000.0
2007-05-29 15:30:00,3.81241,3.81548,3.80195,3.81334,92070000.0
2007-05-29 15:45:00,3.81247,3.81465,3.79822,3.80897,82280000.0
2007-05-29 16:00:00,3.81145,3.82013,3.80362,3.81079,90890000.0
2007-05-29 16:15:00,3.80972,3.81844,3.80361,3.81601,83370000.0
2007-05-29 16:30:00,3.81341,3.82415,3.80526,3.81753,86040000.0
2007-05-29 16:45:00,3.82104,3.82664,3.80949,3.82134,90210000.0
2007-05-29 17:00:00,3.82167,3.8271,3.81206,3.82384,97230000.0
2007-05-29 17:15:00,3.82137,3.82515,3.81195,3.82343,86790000.0
2007-05-29 17:30:00,3.82263,3.82711,3.81284,3.82283,97730000.0
2007-05-29 17:45:00,3.82036,3.82933,3.81194,3.82578,101780000.0
2007-05-29 18:00:00,3.82614,3.82995,3.81574,3.82961,87540000.0
2007-05-29 18:15:00,3.82903,3.83141,3.81549,3.82781,89810000.0
2007-05-29 18:30:00,3.8175,3.82993,3.81648,3.82146,73280000.0
2007-05-29 18:45:00,3.82783,3.83337,3.8147,3.82117,89430000.0
2007-05-29 19:00:00,3.8185,3.83239,3.81682,3.82004,72950000.0
2007-05-29 19:15:00,3.82775,3.83296,3.815,3.81826,80080000.0
2007-05-29 19:30:00,3.82697,3.82792,3.81223,3.82202,80880000.0
2007-05-29 19:45:00,3.82219,3.82615,3.80985,3.81371,81170000.0
2007-05-29 20:00:00,3.81348,3.82621,3.81044,3.82337,68810000.0
2007-05-29 20:15:00,3.81817,3.82481,3.81066,3.82282,81210000.0
2007-05-29 20:30:00,3.81637,3.82501,3.81301,3.82119,57550000.0
2007-05-29 20:45:00,3.81744,3.82574,3.81225,3.81697,72930000.0
2007-05-29 21:00:00,3.82226,3.8254,3.81226,3.81983,63610000.0
2007-05-29 21:15:00,3.81671,3.82409,3.8115,3.81643,38380000.0
2007-05-29 21:30:00,3.81642,3.82557,3.80823,3.81065,59010000.0
2007-05-29 21:45:00,3.82109,3.82435,3.80844,3.8207,56410000.0
2007-05-29 22:00:00,3.81784,3.8257,3.80664,3.81537,52670000.0
2007-05-29 22:15:00,3.82161,3.82872,3.81137,3.81654,62020000.0
2007-05-29 22:30:00,3.81458,3.82374,3.81081,3.8207,54160000.0
2007-05-29 22:45:00,3.81972,3.82338,3.80806,3.82178,56360000.0
2007-05-29 23:00:00,3.82137,3.82208,3.81014,3.81652,66860000.0
2007-05-29 23:15:00,3.82332,3.82575,3.8124,3.8177,71800000.0
2007-05-29 23:30:00,3.81472,3.82648,3.80933,3.81692,73720000.0
2007-05-29 23:45:00,3.81904,3.8267,3.81165,3.82226,77100000.0
2007-05-30 00:00:00,3.81901,3.82619,3.81222,3.82189,92490000.0
2007-05-30 00:15:00,3.82188,3.82443,3.81195,3.81845,33460000.0
2007-05-30 00:30:00,3.81332,3.82425,3.80852,3.81993,53370000.0
2007-05-30 00:45:00,3.81863,3.82669,3.81319,3.81787,53750000.0
2007-05-30 01:00:00,3.81681,3.82519,3.81141,3.82252,72140000.0
2007-05-30 01:15:00,3.82024,3.82869,3.80969,3.82411,52280000.0
2007-05-30 01:30:00,3.81195,3.82469,3.8101,3.81729,61990000.0
2007-05-30 01:45:00,3.8182,3.82729,3.81039,3.8231,79090000.0
2007-05-30 02:00:00,3.81743,3.82581,3.81254,3.82312,84120000.0
2007-05-30 02:15:00,3.81661,3.82605,3.81241,3.81764,66150000.0
2007-05-30 02:30:00,3.81507,3.82585,3.81057,3.81746,77780000.0
2007-05-30 02:45:00,3.82186,3.82541,3.81368,3.81791,62380000.0
2007-05-30 03:00:00,3.821,3.82375,3.81038,3.8195,30870000.0
2007-05-30 03:15:00,3.81852,3.82695,3.81188,3.8141,83880000.0
2007-05-30 03:30:00,3.82056,3.82517,3.81104,3.81797,77450000.0
2007-05-30 03:45:00,3.81511,3.82693,3.81172,3.81821,66570000.0
2007-05-30 04:00:00,3.82181,3.82448,3.80897,3.82245,72180000.0
2007-05-30 04:15:00,3.81827,3.82503,3.81105,3.818,58680000.0
2007-05-30 04:30:00,3.81761,3.82515,3.81146,3.82397,71060000.0
2007-05-30 04:45:00,3.82318,3.8276,3.81207,3.81772,73260000.0
2007-05-30 05:00:00,3.82016,3.82616,3.81138,3.81866,59380000.0
2007-05-30 05:15:00,3.81868,3.82657,3.81206,3.81863,43230000.0
2007-05-30 05:30:00,3.81823,3.8258,3.80923,3.82252,63180000.0
2007-05-30 05:45:00,3.81932,3.82817,3.81255,3.816,25210000.0
2007-05-30 06:00:00,3.81753,3.82525,3.81484,3.8185,45540000.0
2007-05-30 06:15:00,3.81691,3.82612,3.81296,3.82243,54880000.0
2007-05-30 06:30:00,3.82052,3.82362,3.8138,3.82362,6760000.0
2007-05-30 06:45:00,3.81645,3.82643,3.81205,3.82258,59330000.0
2007-05-30 07:00:00,3.82128,3.82847,3.81131,3.82346,59330000.0
2007-05-30 07:15:00,3.82144,3.82578,3.81123,3.81976,63230000.0
2007-05-30 07:30:00,3.82097,3.82822,3.81196,3.82506,81600000.0
2007-05-30 07:45:00,3.81878,3.8281,3.81287,3.81942,63580000.0
2007-05-30 08:00:00,3.82028,3.83172,3.81518,3.81747,109730000.0
2007-05-30 08:15:00,3.8261,3.83173,3.81575,3.82207,89080000.0
2007-05-30 08:30:00,3.81897,3.82954,3.81497,3.82895,81930000.0
2007-05-30 08:45:00,3.8267,3.83399,3.82041,3.83399,82660000.0
2007-05-30 09:00:00,3.82817,3.83487,3.82027,3.82692,92480000.0
2007-05-30 09:15:00,3.83092,3.8314,3.81814,3.83108,83840000.0
2007-05-30 09:30:00,3.82957,3.83195,3.81971,3.82482,90180000.0
2007-05-30 09:45:00,3.82914,3.83461,3.81947,3.82976,105200000.0
2007-05-30 10:00:00,3.82852,3.83443,3.81717,3.82406,107830000.0
2007-05-30 10:15:00,3.82435,3.83236,3.81448,3.82585,121070000.0
2007-05-30 10:30:00,3.82642,3.83035,3.81423,3.82643,108220000.0
2007-05-30 10:45:00,3.82225,3.82746,3.81182,3.82463,101820000.0
2007-05-30 11:00:00,3.82486,3.82657,3.81427,3.82411,92470000.0
2007-05-30 11:15:00,3.82474,3.83167,3.81452,3.82874,101080000.0
2007-05-30 11:30:00,3.82455,3.83312,3.8163,3.82591,88740000.0
2007-05-30 11:45:00,3.82699,3.832,3.81526,3.83003,104420000.0
2007-05-30 12:00:00,3.83052,3.83052,3.81591,3.82448,90560000.0
2007-05-30 12:15:00,3.82912,3.83182,3.81578,3.82985,96900000.0
2007-05-30 12:30:00,3.81765,3.83132,3.81654,3.82279,93600000.0
2007-05-30 12:45:00,3.828,3.83225,3.81682,3.82934,107450000.0
2007-05-30 13:00:00,3.82238,3.83385,3.81672,3.82981,101810000.0
2007-05-30 13:15:00,3.82775,3.8355,3.81947,3.83269,91340000.0
2007-05-30 13:30:00,3.83492,3.8381,3.8231,3.83059,102910000.0
2007-05-30 13:45:00,3.83216,3.83502,3.81709,3.82903,98490000.0
2007-05-30 14:00:00,3.82718,3.83461,3.81745,3.82074,103690000.0
2007-05-30 14:15:00,3.81911,3.82958,3.8168,3.82386,89460000.0
2007-05-30 14:30:00,3.82909,3.83137,3.81818,3.82527,89070000.0
2007-05-30 14:45:00,3.8288,3.83701,3.81965,3.83475,99570000.0
2007-05-30 15:00:00,3.83258,3.8351,3.8219,3.83154,82680000.0
2007-05-30 15:15:00,3.83001,3.83409,3.82027,3.83111,89090000.0
2007-05-30 15:30:00,3.8316,3.83684,3.82182,3.83046,87620000.0
2007-05-30 15:45:00,3.83063,3.83473,3.81758,3.81926,74350000.0
2007-05-30 16:00:00,3.82618,3.83066,3.81702,3.82102,87560000.0
2007-05-30 16:15:00,3.82078,3.82842,3.81381,3.82514,86420000.0
2007-05-30 16:30:00,3.82022,3.82793,3.81208,3.81881,84560000.0
2007-05-30 16:45:00,3.82364,3.82738,3.81143,3.82577,92450000.0
2007-05-30 17:00:00,3.8266,3.82692,3.81004,3.82275,88330000.0
2007-05-30 17:15:00,3.82025,3.82397,3.80967,3.82243,91320000.0
2007-05-30 17:30:00,3.82136,3.82551,3.80689,3.81609,96620000.0
2007-05-30 17:45:00,3.81543,3.82353,3.80692,3.81884,107790000.0
2007-05-30 18:00:00,3.82002,3.82041,3.80648,3.81852,87150000.0
2007-05-30 18:15:00,3.81851,3.82194,3.80511,3.80899,91650000.0
2007-05-30 18:30:00,3.80714,3.81794,3.80363,3.80986,84180000.0
2007-05-30 18:45:00,3.80782,3.8193,3.8035,3.80959,94700000.0
2007-05-30 19:00:00,3.8065,3.816,3.79845,3.80456,71430000.0
2007-05-30 19:15:00,3.81091,3.81493,3.79624,3.80157,83390000.0
2007-05-30 19:30:00,3.81193,3.81663,3.79802,3.81103,75200000.0
2007-05-30 19:45:00,3.80594,3.8156,3.79675,3.8025,75910000.0
2007-05-30 20:00:00,3.80287,3.81443,3.80009,3.81168,77430000.0
2007-05-30 20:15:00,3.8116,3.81401,3.79876,3.811,70660000.0
2007-05-30 20:30:00,3.80942,3.81301,3.80072,3.80956,54490000.0
2007-05-30 20:45:00,3.81002,3.81426,3.80074,3.80683,37260000.0
2007-05-30 21:00:00,3.8097,3.81376,3.79944,3.8039,59800000.0
2007-05-30 21:15:00,3.80527,3.81592,3.80068,3.80586,65770000.0
2007-05-30 21:30:00,3.80459,3.81414,3.79966,3.80703,64630000.0
2007-05-30 21:45:00,3.80041,3.81329,3.79855,3.81079,67730000.0
2007-05-30 22:00:00,3.80368,3.81603,3.79899,3.8092,68830000.0
2007-05-30 22:15:00,3.80609,3.81252,3.8004,3.80769,35740000.0
2007-05-30 22:30:00,3.80452,3.81446,3.79942,3.81001,54530000.0
2007-05-30 22:45:00,3.80821,3.81163,3.79698,3.80779,67610000.0
2007-05-30 23:00:00,3.80905,3.81184,3.79939,3.80953,52610000.0
2007-05-30 23:15:00,3.8096,3.81014,3.79727,3.80661,39860000.0
2007-05-30 23:30:00,3.80006,3.81142,3.79417,3.80961,62870000.0
2007-05-30 23:45:00,3.80607,3.81396,3.79884,3.80349,51520000.0
2007-05-31 00:00:00,3.80447,3.81257,3.79688,3.80884,61670000.0
2007-05-31 00:15:00,3.80975,3.81221,3.79873,3.81165,32700000.0
2007-05-31 00:30:00,3.80897,3.81247,3.80022,3.80325,39840000.0
2007-05-31 00:45:00,3.8047,3.81392,3.80152,3.80509,12800000.0
2007-05-31 01:00:00,3.80858,3.81167,3.79968,3.80715,30470000.0
2007-05-31 01:15:00,3.8068,3.81439,3.79885,3.8009,56380000.0
2007-05-31 01:30:00,3.80186,3.81403,3.79932,3.80854,69130000.0
2007-05-31 01:45:00,3.80379,3.81381,3.797,3.80901,72720000.0
2007-05-31 02:00:00,3.80375,3.81307,3.80287,3.80478,39020000.0
2007-05-31 02:15:00,3.8087,3.81239,3.79957,3.80422,75520000.0
2007-05-31 02:30:00,3.80119,3.81322,3.79833,3.80409,70240000.0
2007-05-31 02:45:00,3.80801,3.81029,3.79574,3.80661,71760000.0
2007-05-31 03:00:00,3.80345,3.81056,3.79812,3.80426,50330000.0
2007-05-31 03:15:00,3.80985,3.81207,3.79872,3.81006,67270000.0
2007-05-31 03:30:00,3.80242,3.81072,3.79763,3.80394,64340000.0
2007-05-31 03:45:00,3.80037,3.81302,3.79827,3.80419,39530000.0
2007-05-31 04:00:00,3.8102,3.81229,3.79745,3.80868,70380000.0
2007-05-31 04:15:00,3.80132,3.81359,3.79806,3.80444,63170000.0
2007-05-31 04:30:00,3.79907,3.81351,3.79878,3.81056,55260000.0
2007-05-31 04:45:00,3.80819,3.81196,3.79936,3.80569,62330000.0
2007-05-31 05:00:00,3.80805,3.81205,3.79835,3.80506,73990000.0
2007-05-31 05:15:00,3.80595,3.81288,3.79733,3.80999,48160000.0
2007-05-31 05:30:00,3.80807,3.8126,3.79714,3.80094,71440000.0
2007-05-31 05:45:00,3.79887,3.81096,3.79887,3.80455,36100000.0
2007-05-31 06:00:00,3.80166,3.81207,3.79879,3.80509,51490000.0
2007-05-31 06:15:00,3.80484,3.81032,3.79575,3.80443,43170000.0
2007-05-31 06:30:00,3.80922,3.81566,3.7984,3.80897,43600000.0
2007-05-31 06:45:00,3.80394,3.81275,3.79893,3.81125,49200000.0
2007-05-31 07:00:00,3.80654,3.81569,3.7991,3.80983,49580000.0
2007-05-31 07:15:00,3.80591,3.8119,3.80088,3.8099,43610000.0
2007-05-31 07:30:00,3.80882,3.81269,3.7986,3.81008,62130000.0
2007-05-31 07:45:00,3.80968,3.81465,3.79893,3.80466,66170000.0
2007-05-31 08:00:00,3.80507,3.81547,3.7992,3.81206,85340000.0
2007-05-31 08:15:00,3.81105,3.81526,3.79948,3.80464,82260000.0
2007-05-31 08:30:00,3.80445,3.81519,3.80023,3.81435,83430000.0
2007-05-31 08:45:00,3.81082,3.81558,3.7978,3.80883,82320000.0
2007-05-31 09:00:00,3.80427,3.81395,3.79914,3.8075,98430000.0
2007-05-31 09:15:00,3.8117,3.81909,3.80208,3.81445,84980000.0
2007-05-31 09:30:00,3.81333,3.81871,3.80225,3.80903,77110000.0
2007-05-31 09:45:00,3.81293,3.8175,3.80089,3.81297,96530000.0
2007-05-31 10:00:00,3.81558,3.81923,3.80476,3.81042,108570000.0
2007-05-31 10:15:00,3.81024,3.82356,3.80286,3.81633,127360000.0
2007-05-31 10:30:00,3.81532,3.82124,3.80403,3.81647,107850000.0
2007-05-31 10:45:00,3.81324,3.81906,3.80376,3.81667,96180000.0
2007-05-31 11:00:00,3.81545,3.81831,3.80444,3.81536,88680000.0
2007-05-31 11:15:00,3.81649,3.82309,3.80597,3.81821,95080000.0
2007-05-31 11:30:00,3.81444,3.8241,3.80623,3.81721,92070000.0
2007-05-31 11:45:00,3.81744,3.82452,3.80572,3.82177,101810000.0
2007-05-31 12:00:00,3.82124,3.82317,3.80703,3.81539,89450000.0
2007-05-31 12:15:00,3.81804,3.82375,3.80869,3.81907,92020000.0
2007-05-31 12:30:00,3.80858,3.82366,3.80809,3.81356,86460000.0
2007-05-31 12:45:00,3.81904,3.8221,3.80598,3.81725,92460000.0
2007-05-31 13:00:00,3.80759,3.82011,3.80323,3.81221,96630000.0
2007-05-31 13:15:00,3.81265,3.81754,3.79938,3.81256,93560000.0
2007-05-31 13:30:00,3.81263,3.81766,3.80137,3.81196,102910000.0
2007-05-31 13:45:00,3.81199,3.81599,3.80101,3.81106,98120000.0
2007-05-31 14:00:00,3.80945,3.81802,3.79919,3.80796,101100000.0
2007-05-31 14:15:00,3.80718,3.81574,3.8008,3.80786,88710000.0
2007-05-31 14:30:00,3.81348,3.81358,3.80038,3.80579,89440000.0
2007-05-31 14:45:00,3.80713,3.81389,3.79537,3.80825,99940000.0
2007-05-31 15:00:00,3.80806,3.81094,3.798,3.80865,84900000.0
2007-05-31 15:15:00,3.80682,3.81455,3.79954,3.81017,97710000.0
2007-05-31 15:30:00,3.80998,3.81308,3.79645,3.81064,92810000.0
2007-05-31 15:45:00,3.80645,3.81266,3.79227,3.80627,77830000.0
2007-05-31 16:00:00,3.81184,3.81603,3.79722,3.80613,88300000.0
2007-05-31 16:15:00,3.80603,3.81493,3.79568,3.81297,89390000.0
2007-05-31 16:30:00,3.80914,3.81478,3.7973,3.80783,87520000.0
2007-05-31 16:45:00,3.81169,3.81421,3.79348,3.81132,98790000.0
2007-05-31 17:00:00,3.81269,3.81453,3.79387,3.81124,86040000.0
2007-05-31 17:15:00,3.80917,3.81648,3.79363,3.81313,90580000.0
2007-05-31 17:30:00,3.81164,3.81933,3.79487,3.81145,98090000.0
2007-05-31 17:45:00,3.8087,3.81928,3.80015,3.81315,100400000.0
2007-05-31 18:00:00,3.81453,3.81997,3.79537,3.81313,76630000.0
2007-05-31 18:15:00,3.81592,3.81788,3.79508,3.80418,82690000.0
2007-05-31 18:30:00,3.80301,3.81734,3.79034,3.80247,70640000.0
2007-05-31 18:45:00,3.80972,3.81412,3.78968,3.80245,80860000.0
2007-05-31 19:00:00,3.80213,3.81447,3.79263,3.79846,41360000.0
2007-05-31 19:15:00,3.80793,3.81286,3.79151,3.80784,57910000.0
2007-05-31 19:30:00,3.80691,3.81239,3.78528,3.80789,44010000.0
2007-05-31 19:45:00,3.79303,3.81068,3.78912,3.80725,62460000.0
2007-05-31 20:00:00,3.78851,3.81046,3.78745,3.80689,53010000.0
2007-05-31 20:15:00,3.80164,3.8091,3.79329,3.80666,85760000.0
2007-05-31 20:30:00,3.80213,3.81059,3.79384,3.80578,52220000.0
2007-05-31 20:45:00,3.80675,3.81005,3.78693,3.80293,53060000.0
2007-05-31 21:00:00,3.80327,3.80882,3.79451,3.80534,63200000.0
2007-05-31 21:15:00,3.80068,3.80914,3.79047,3.79824,92890000.0
2007-05-31 21:30:00,3.80106,3.81042,3.79008,3.79744,71070000.0
2007-05-31 21:45:00,3.79536,3.8115,3.78973,3.8003,72280000.0
2007-05-31 22:00:00,3.79312,3.80741,3.78743,3.79959,60600000.0
2007-05-31 22:15:00,3.79556,3.80525,3.78269,3.80001,37560000.0
2007-05-31 22:30:00,3.79596,3.80448,3.78708,3.80278,41730000.0
2007-05-31 22:45:00,3.79871,3.80884,3.79119,3.79918,58550000.0
2007-05-31 23:00:00,3.79257,3.806,3.78884,3.79609,50640000.0
2007-05-31 23:15:00,3.80215,3.80517,3.78543,3.79542,47780000.0
2007-05-31 23:30:00,3.7958,3.81012,3.78405,3.80053,60630000.0
2007-05-31 23:45:00,3.80273,3.81146,3.78918,3.79386,74490000.0
2007-06-01 00:00:00,3.80023,3.80925,3.78612,3.80609,61640000.0
2007-06-01 00:15:00,3.80102,3.80863,3.79147,3.80587,50700000.0
2007-06-01 00:30:00,3.79876,3.80914,3.78878,3.7966,41360000.0
2007-06-01 00:45:00,3.8025,3.80811,3.79386,3.79402,28580000.0
2007-06-01 01:00:00,3.80487,3.80863,3.78848,3.80547,44000000.0
2007-06-01 01:15:00,3.80238,3.80892,3.78793,3.80568,40990000.0
2007-06-01 01:30:00,3.79693,3.8071,3.78493,3.80579,54140000.0
2007-06-01 01:45:00,3.80108,3.80973,3.79397,3.80713,58750000.0
2007-06-01 02:00:00,3.80401,3.80817,3.79329,3.80646,60790000.0
2007-06-01 02:15:00,3.8053,3.80858,3.78612,3.80108,33060000.0
2007-06-01 02:30:00,3.80534,3.80812,3.79101,3.79648,43220000.0
2007-06-01 02:45:00,3.79188,3.8074,3.78512,3.80465,56380000.0
2007-06-01 03:00:00,3.80103,3.80892,3.78422,3.80214,52960000.0
2007-06-01 03:15:00,3.80129,3.80813,3.79354,3.79824,41770000.0
2007-06-01 03:30:00,3.80157,3.81216,3.78889,3.80199,65440000.0
2007-06-01 03:45:00,3.79801,3.80712,3.78593,3.8015,60930000.0
2007-06-01 04:00:00,3.80633,3.81058,3.78612,3.79477,65880000.0
2007-06-01 04:15:00,3.79791,3.8099,3.78622,3.78712,45420000.0
2007-06-01 04:30:00,3.80288,3.80865,3.78878,3.80696,78630000.0
2007-06-01 04:45:00,3.80705,3.80746,3.78612,3.79022,39070000.0
2007-06-01 05:00:00,3.80286,3.8069,3.79637,3.80233,18060000.0
2007-06-01 05:15:00,3.80189,3.80863,3.7935,3.80545,52370000.0
2007-06-01 05:30:00,3.7959,3.80864,3.78593,3.79552,43260000.0
2007-06-01 05:45:00,3.80772,3.80903,3.79539,3.80192,24490000.0
2007-06-01 06:00:00,3.80719,3.8078,3.79224,3.80259,16540000.0
2007-06-01 06:15:00,3.79144,3.80909,3.78612,3.79856,34900000.0
2007-06-01 06:30:00,3.78883,3.80666,3.78883,3.80295,39810000.0
2007-06-01 06:45:00,3.8017,3.80968,3.79208,3.80654,62690000.0
2007-06-01 07:00:00,3.802,3.80932,3.79071,3.79957,51810000.0
2007-06-01 07:15:00,3.80689,3.80962,3.78822,3.80353,66220000.0
2007-06-01 07:30:00,3.80716,3.81047,3.79587,3.80876,86530000.0
2007-06-01 07:45:00,3.80433,3.80982,3.79012,3.79974,69620000.0
2007-06-01 08:00:00,3.80036,3.80763,3.79359,3.80597,76690000.0
2007-06-01 08:15:00,3.80626,3.80915,3.78883,3.79869,57570000.0
2007-06-01 08:30:00,3.80308,3.80902,3.79048,3.80585,78580000.0
2007-06-01 08:45:00,3.80446,3.81611,3.7933,3.81101,79310000.0
2007-06-01 09:00:00,3.80484,3.81487,3.79503,3.8089,96550000.0
2007-06-01 09:15:00,3.81271,3.81742,3.79592,3.81185,73700000.0
2007-06-01 09:30:00,3.81141,3.81462,3.79665,3.80185,89780000.0
2007-06-01 09:45:00,3.80625,3.80995,3.79207,3.79626,102610000.0
2007-06-01 10:00:00,3.80926,3.81313,3.78865,3.80312,101810000.0
2007-06-01 10:15:00,3.80484,3.8135,3.79293,3.79834,124770000.0
2007-06-01 10:30:00,3.80812,3.81206,3.78933,3.79557,97330000.0
2007-06-01 10:45:00,3.80979,3.81372,3.79169,3.81048,93970000.0
2007-06-01 11:00:00,3.81057,3.81151,3.78977,3.80814,89440000.0
2007-06-01 11:15:00,3.80795,3.8135,3.79383,3.81059,100350000.0
2007-06-01 11:30:00,3.80554,3.81277,3.78915,3.80731,74790000.0
2007-06-01 11:45:00,3.80066,3.81394,3.79549,3.80746,77790000.0
2007-06-01 12:00:00,3.79852,3.81263,3.78712,3.80727,80790000.0
2007-06-01 12:15:00,3.81136,3.81511,3.78873,3.81186,80420000.0
2007-06-01 12:30:00,3.80367,3.81634,3.7938,3.80548,75890000.0
2007-06-01 12:45:00,3.81182,3.81741,3.79671,3.81252,94010000.0
2007-06-01 13:00:00,3.80373,3.81396,3.79411,3.79825,71440000.0
2007-06-01 13:15:00,3.81085,3.81463,3.78873,3.80859,66170000.0
2007-06-01 13:30:00,3.81225,3.81344,3.78945,3.80863,89790000.0
2007-06-01 13:45:00,3.80913,3.81305,3.78628,3.80967,90570000.0
2007-06-01 14:00:00,3.80806,3.81771,3.78712,3.80661,102960000.0
2007-06-01 14:15:00,3.80953,3.81597,3.79915,3.80705,90550000.0
2007-06-01 14:30:00,3.81144,3.8132,3.79056,3.80305,91300000.0
2007-06-01 14:45:00,3.80624,3.80911,3.78731,3.80604,97720000.0
2007-06-01 15:00:00,3.80565,3.8106,3.79264,3.80691,82320000.0
2007-06-01 15:15:00,3.80588,3.81024,3.78892,3.80875,98810000.0
2007-06-01 15:30:00,3.80853,3.81021,3.79139,3.80758,91320000.0
2007-06-01 15:45:00,3.80593,3.8104,3.79416,3.80134,79680000.0
2007-06-01 16:00:00,3.80642,3.80862,3.79006,3.80189,90150000.0
2007-06-01 16:15:00,3.79837,3.81199,3.78611,3.80577,85680000.0
2007-06-01 16:30:00,3.80069,3.80838,3.78992,3.80216,85300000.0
2007-06-01 16:45:00,3.80588,3.81092,3.7861,3.80089,96190000.0
2007-06-01 17:00:00,3.80117,3.80255,3.78199,3.79864,85690000.0
2007-06-01 17:15:00,3.79671,3.79964,3.77978,3.79827,93550000.0
2007-06-01 17:30:00,3.79573,3.79766,3.78386,3.79329,98460000.0
2007-06-01 17:45:00,3.78969,3.80089,3.77677,3.79302,105590000.0
2007-06-01 18:00:00,3.79414,3.79751,3.77435,3.79485,87520000.0
2007-06-01 18:15:00,3.79529,3.79756,3.77478,3.79023,82650000.0
2007-06-01 18:30:00,3.78863,3.80079,3.77501,3.78803,89070000.0
2007-06-01 18:45:00,3.79354,3.79683,3.77642,3.78809,109750000.0
2007-06-01 19:00:00,3.78358,3.79716,3.77093,3.79426,82260000.0
2007-06-01 19:15:00,3.79342,3.79432,3.77422,3.77952,64300000.0
2007-06-01 19:30:00,3.77965,3.79411,3.76728,3.78461,63610000.0
2007-06-01 19:45:00,3.78402,3.79148,3.7749,3.77832,72570000.0
2007-06-01 20:00:00,3.7796,3.79103,3.76812,3.77757,38720000.0
2007-06-01 20:15:00,3.77599,3.79048,3.76722,3.78881,75570000.0
2007-06-01 20:30:00,3.78433,3.79099,3.77807,3.78775,55250000.0
2007-06-01 20:45:00,3.78298,3.79165,3.77322,3.78365,71020000.0
2007-06-01 21:00:00,3.78499,3.79141,3.77152,3.77692,73380000.0
2007-06-01 21:15:00,3.78633,3.7933,3.77222,3.77632,53030000.0
2007-06-01 21:30:00,3.78358,3.79447,3.77012,3.77112,44740000.0
2007-06-01 21:45:00,3.78543,3.79467,3.77418,3.79345,69240000.0
2007-06-01 22:00:00,3.77227,3.79202,3.77227,3.78363,49690000.0
2007-06-01 22:15:00,3.78161,3.79385,3.77411,3.78903,56740000.0
2007-06-01 22:30:00,3.78367,3.79295,3.77654,3.7913,51530000.0
2007-06-01 22:45:00,3.78698,3.79375,3.7763,3.78878,52690000.0
2007-06-03 23:00:00,3.79235,3.79235,3.77723,3.78625,56310000.0
2007-06-03 23:15:00,3.78991,3.79166,3.77308,3.78967,47740000.0
2007-06-03 23:30:00,3.78743,3.7921,3.76893,3.78488,54490000.0
2007-06-03 23:45:00,3.78534,3.79079,3.76912,3.78819,71450000.0
2007-06-04 00:00:00,3.78482,3.79314,3.77157,3.77979,76360000.0
2007-06-04 00:15:00,3.78957,3.79288,3.76912,3.77262,41370000.0
2007-06-04 00:30:00,3.78105,3.79301,3.77112,3.77918,68050000.0
2007-06-04 00:45:00,3.78746,3.79273,3.77308,3.78576,57190000.0
2007-06-04 01:00:00,3.77544,3.79092,3.77112,3.77344,35730000.0
2007-06-04 01:15:00,3.77632,3.79027,3.76912,3.79022,34980000.0
2007-06-04 01:30:00,3.78059,3.79084,3.77408,3.78955,33480000.0
2007-06-04 01:45:00,3.7829,3.79389,3.77118,3.78867,73420000.0
2007-06-04 02:00:00,3.78543,3.79711,3.77372,3.78664,79850000.0
2007-06-04 02:15:00,3.78971,3.79643,3.76922,3.78312,65020000.0
2007-06-04 02:30:00,3.79011,3.79245,3.76886,3.78898,58680000.0
2007-06-04 02:45:00,3.7888,3.79422,3.77083,3.78653,75910000.0
2007-06-04 03:00:00,3.78566,3.79364,3.77653,3.78687,68450000.0
2007-06-04 03:15:00,3.79007,3.79472,3.77545,3.78175,75980000.0
2007-06-04 03:30:00,3.78132,3.79201,3.77648,3.7845,56390000.0
2007-06-04 03:45:00,3.78992,3.79252,3.77531,3.78498,78240000.0
2007-06-04 04:00:00,3.79,3.7934,3.77609,3.78635,70730000.0
2007-06-04 04:15:00,3.78567,3.79216,3.76728,3.77787,67330000.0
2007-06-04 04:30:00,3.78688,3.79262,3.76822,3.7795,39530000.0
2007-06-04 04:45:00,3.77852,3.79066,3.77477,3.789,23640000.0
2007-06-04 05:00:00,3.78889,3.79131,3.76822,3.78759,36120000.0
2007-06-04 05:15:00,3.79008,3.7932,3.77417,3.77417,46230000.0
2007-06-04 05:30:00,3.78775,3.79202,3.77012,3.77178,41720000.0
2007-06-04 05:45:00,3.79036,3.79249,3.76993,3.78144,33110000.0
2007-06-04 06:00:00,3.78266,3.79158,3.77566,3.78492,53060000.0
2007-06-04 06:15:00,3.76912,3.79243,3.76912,3.78542,37620000.0
2007-06-04 06:30:00,3.78492,3.79374,3.77908,3.78957,45890000.0
2007-06-04 06:45:00,3.77892,3.79394,3.77345,3.79035,46280000.0
2007-06-04 07:00:00,3.77322,3.79282,3.76912,3.78851,62800000.0
2007-06-04 07:15:00,3.78948,3.79331,3.76893,3.7879,62370000.0
2007-06-04 07:30:00,3.79094,3.79302,3.77098,3.7752,45160000.0
2007-06-04 07:45:00,3.79232,3.79446,3.77342,3.78209,78160000.0
2007-06-04 08:00:00,3.78094,3.79583,3.77346,3.78461,87210000.0
2007-06-04 08:15:00,3.7908,3.7968,3.78028,3.79073,86900000.0
2007-06-04 08:30:00,3.78149,3.79744,3.77924,3.79559,84230000.0
2007-06-04 08:45:00,3.78463,3.79769,3.77145,3.78438,81980000.0
2007-06-04 09:00:00,3.78885,3.79869,3.77609,3.79424,109370000.0
2007-06-04 09:15:00,3.78819,3.79773,3.77894,3.785,88340000.0
2007-06-04 09:30:00,3.78927,3.79805,3.78131,3.79474,80790000.0
2007-06-04 09:45:00,3.79649,3.79752,3.77655,3.79468,89010000.0
2007-06-04 10:00:00,3.79461,3.79917,3.78145,3.78884,102250000.0
2007-06-04 10:15:00,3.79266,3.79476,3.77519,3.78715,98470000.0
2007-06-04 10:30:00,3.78988,3.79336,3.7737,3.7889,96140000.0
2007-06-04 10:45:00,3.79082,3.79344,3.76712,3.78882,71010000.0
2007-06-04 11:00:00,3.79035,3.79433,3.76948,3.78822,88680000.0
2007-06-04 11:15:00,3.78613,3.79266,3.77642,3.78572,84560000.0
2007-06-04 11:30:00,3.79138,3.79302,3.77394,3.78145,86790000.0
2007-06-04 11:45:00,3.78466,3.79089,3.77268,3.77818,88670000.0
2007-06-04 12:00:00,3.78325,3.79094,3.77572,3.78916,82270000.0
2007-06-04 12:15:00,3.7899,3.79321,3.77597,3.78657,89850000.0
2007-06-04 12:30:00,3.78691,3.7927,3.7723,3.78914,97330000.0
2007-06-04 12:45:00,3.78998,3.79471,3.77202,3.79193,78900000.0
2007-06-04 13:00:00,3.79203,3.79488,3.7749,3.79021,95120000.0
2007-06-04 13:15:00,3.78662,3.79354,3.7752,3.78953,90180000.0
2007-06-04 13:30:00,3.78682,3.79404,3.77248,3.78533,90550000.0
2007-06-04 13:45:00,3.7885,3.79623,3.77695,3.78937,104080000.0
2007-06-04 14:00:00,3.79124,3.79678,3.77207,3.79036,98860000.0
2007-06-04 14:15:00,3.79088,3.79778,3.77411,3.79619,99580000.0
2007-06-04 14:30:00,3.79727,3.80297,3.77946,3.79803,92080000.0
2007-06-04 14:45:00,3.80057,3.80402,3.78296,3.78942,101450000.0
2007-06-04 15:00:00,3.79629,3.80317,3.78174,3.80014,99300000.0
2007-06-04 15:15:00,3.79424,3.80454,3.78514,3.78876,96190000.0
2007-06-04 15:30:00,3.80082,3.80101,3.78257,3.80032,95790000.0
2007-06-04 15:45:00,3.79671,3.8011,3.78427,3.79874,89820000.0
2007-06-04 16:00:00,3.79961,3.80439,3.78441,3.79953,100700000.0
2007-06-04 16:15:00,3.79731,3.80143,3.78371,3.79346,94290000.0
2007-06-04 16:30:00,3.79942,3.8001,3.78165,3.79669,99240000.0
2007-06-04 16:45:00,3.79474,3.79808,3.77862,3.79452,96170000.0
2007-06-04 17:00:00,3.79599,3.80448,3.77759,3.79598,98490000.0
2007-06-04 17:15:00,3.79985,3.80322,3.78262,3.79722,108220000.0
2007-06-04 17:30:00,3.7976,3.80657,3.78714,3.79507,125510000.0
2007-06-04 17:45:00,3.79327,3.80495,3.77893,3.80089,106360000.0
2007-06-04 18:00:00,3.80035,3.80469,3.7847,3.80249,104100000.0
2007-06-04 18:15:00,3.79832,3.80471,3.78138,3.80139,84920000.0
2007-06-04 18:30:00,3.80234,3.80438,3.78222,3.80305,69880000.0
2007-06-04 18:45:00,3.79886,3.80588,3.78042,3.79698,86480000.0
2007-06-04 19:00:00,3.80418,3.80594,3.77893,3.79693,72620000.0
2007-06-04 19:15:00,3.80027,3.80254,3.78502,3.79518,76260000.0
2007-06-04 19:30:00,3.79474,3.80171,3.78012,3.80171,57520000.0
2007-06-04 19:45:00,3.79493,3.80453,3.77922,3.79094,71440000.0
2007-06-04 20:00:00,3.79248,3.79909,3.77693,3.79624,69610000.0
2007-06-04 20:15:00,3.79751,3.80178,3.77942,3.79633,79420000.0
2007-06-04 20:30:00,3.79722,3.80162,3.77422,3.7935,50070000.0
2007-06-04 20:45:00,3.79722,3.79927,3.78087,3.78087,56360000.0
2007-06-04 21:00:00,3.80048,3.80048,3.77712,3.79219,36440000.0
2007-06-04 21:15:00,3.79596,3.79953,3.77612,3.78512,26650000.0
2007-06-04 21:30:00,3.79122,3.79714,3.78006,3.78044,39820000.0
2007-06-04 21:45:00,3.79255,3.79977,3.77905,3.7837,59030000.0
2007-06-04 22:00:00,3.79371,3.80005,3.7808,3.79512,34250000.0
2007-06-04 22:15:00,3.7886,3.79835,3.77612,3.79585,31600000.0
2007-06-04 22:30:00,3.79356,3.79803,3.77593,3.79262,42550000.0
2007-06-04 22:45:00,3.79392,3.79914,3.78153,3.79606,56350000.0
2007-06-04 23:00:00,3.79114,3.79867,3.77612,3.79121,74380000.0
2007-06-04 23:15:00,3.7969,3.79895,3.78223,3.79118,78620000.0
2007-06-04 23:30:00,3.79242,3.7985,3.77916,3.78725,53360000.0
2007-06-04 23:45:00,3.79581,3.79936,3.77522,3.79936,63210000.0
2007-06-05 00:00:00,3.79592,3.79853,3.77712,3.78658,44740000.0
2007-06-05 00:15:00,3.79189,3.80404,3.77673,3.79042,53410000.0
2007-06-05 00:30:00,3.80074,3.80074,3.78308,3.79185,41750000.0
2007-06-05 00:45:00,3.7937,3.80083,3.77522,3.79319,48470000.0
2007-06-05 01:00:00,3.79632,3.80057,3.78209,3.79649,69150000.0
2007-06-05 01:15:00,3.79668,3.80202,3.78097,3.7916,76680000.0
2007-06-05 01:30:00,3.79576,3.8002,3.77837,3.79228,67260000.0
2007-06-05 01:45:00,3.79797,3.80043,3.78182,3.78182,54090000.0
2007-06-05 02:00:00,3.79076,3.79976,3.78272,3.79154,87750000.0
2007-06-05 02:15:00,3.79677,3.8008,3.78132,3.78686,58670000.0
2007-06-05 02:30:00,3.79713,3.80201,3.77593,3.79603,44800000.0
2007-06-05 02:45:00,3.7976,3.79975,3.78244,3.79175,55690000.0
2007-06-05 03:00:00,3.80182,3.80182,3.77812,3.78177,54130000.0
2007-06-05 03:15:00,3.80018,3.80152,3.78153,3.78653,77440000.0
2007-06-05 03:30:00,3.79351,3.80077,3.78203,3.78203,62790000.0
2007-06-05 03:45:00,3.79668,3.79972,3.78177,3.78281,70990000.0
2007-06-05 04:00:00,3.79789,3.7994,3.78402,3.79374,54150000.0
2007-06-05 04:15:00,3.78284,3.80257,3.78284,3.78805,37570000.0
2007-06-05 04:30:00,3.78713,3.7984,3.78122,3.79708,33830000.0
2007-06-05 04:45:00,3.79933,3.79933,3.77512,3.79052,64350000.0
2007-06-05 05:00:00,3.79319,3.79938,3.78309,3.79633,46590000.0
2007-06-05 05:15:00,3.78964,3.80046,3.78579,3.79299,37610000.0
2007-06-05 05:30:00,3.79955,3.80172,3.77612,3.79657,40660000.0
2007-06-05 05:45:00,3.79582,3.80158,3.78199,3.79259,81180000.0
2007-06-05 06:00:00,3.79846,3.79991,3.77986,3.79608,68400000.0
2007-06-05 06:15:00,3.79222,3.80162,3.78312,3.78699,67350000.0
2007-06-05 06:30:00,3.80156,3.80182,3.77722,3.78764,42140000.0
2007-06-05 06:45:00,3.80062,3.80268,3.78048,3.78617,55680000.0
2007-06-05 07:00:00,3.79672,3.80202,3.77612,3.79421,59410000.0
2007-06-05 07:15:00,3.8003,3.80056,3.7778,3.79761,63150000.0
2007-06-05 07:30:00,3.80278,3.80288,3.78452,3.79788,66110000.0
2007-06-05 07:45:00,3.79957,3.80439,3.78303,3.78904,78190000.0
2007-06-05 08:00:00,3.79077,3.80178,3.78115,3.79118,89460000.0
2007-06-05 08:15:00,3.79729,3.80144,3.78012,3.79563,75540000.0
2007-06-05 08:30:00,3.78967,3.80168,3.78356,3.79655,87230000.0
2007-06-05 08:45:00,3.7902,3.80308,3.78182,3.78998,82690000.0
2007-06-05 09:00:00,3.78234,3.80244,3.78216,3.79899,103410000.0
2007-06-05 09:15:00,3.7915,3.80402,3.78278,3.79019,87190000.0
2007-06-05 09:30:00,3.79086,3.80051,3.78456,3.79957,93980000.0
2007-06-05 09:45:00,3.79507,3.80058,3.78177,3.79381,82720000.0
2007-06-05 10:00:00,3.79664,3.80052,3.78124,3.79369,105580000.0
2007-06-05 10:15:00,3.79373,3.80066,3.78508,3.79811,89480000.0
2007-06-05 10:30:00,3.79948,3.8024,3.78026,3.7964,89840000.0
2007-06-05 10:45:00,3.7987,3.80365,3.7853,3.80079,88670000.0
2007-06-05 11:00:00,3.79712,3.80572,3.78495,3.79812,98500000.0
2007-06-05 11:15:00,3.79806,3.80299,3.78138,3.7973,85300000.0
2007-06-05 11:30:00,3.79834,3.80428,3.78528,3.79594,86060000.0
2007-06-05 11:45:00,3.79846,3.80952,3.79087,3.80692,86080000.0
2007-06-05 12:00:00,3.80276,3.80956,3.78526,3.80267,81160000.0
2007-06-05 12:15:00,3.80558,3.80895,3.79009,3.80795,93910000.0
2007-06-05 12:30:00,3.80848,3.80999,3.79252,3.80086,88690000.0
2007-06-05 12:45:00,3.80636,3.81206,3.78799,3.80513,84900000.0
2007-06-05 13:00:00,3.80535,3.80683,3.78544,3.80338,95140000.0
2007-06-05 13:15:00,3.80008,3.80721,3.78633,3.80083,88350000.0
2007-06-05 13:30:00,3.79988,3.80974,3.78841,3.803,91700000.0
2007-06-05 13:45:00,3.80348,3.81212,3.79129,3.8055,99250000.0
2007-06-05 14:00:00,3.8094,3.81324,3.79278,3.80652,98120000.0
2007-06-05 14:15:00,3.80769,3.81103,3.79457,3.80894,98850000.0
2007-06-05 14:30:00,3.8082,3.81432,3.79042,3.80492,92080000.0
2007-06-05 14:45:00,3.8079,3.81226,3.79532,3.80047,100330000.0
2007-06-05 15:00:00,3.81174,3.8127,3.79095,3.80856,104480000.0
2007-06-05 15:15:00,3.80402,3.8115,3.79237,3.79745,97300000.0
2007-06-05 15:30:00,3.80587,3.81029,3.79314,3.80965,94320000.0
2007-06-05 15:45:00,3.8051,3.81389,3.79126,3.8114,89460000.0
2007-06-05 16:00:00,3.8111,3.81258,3.79481,3.80848,99960000.0
2007-06-05 16:15:00,3.80716,3.81285,3.79684,3.80925,91710000.0
2007-06-05 16:30:00,3.81143,3.81246,3.79352,3.81049,99230000.0
2007-06-05 16:45:00,3.80842,3.81541,3.79684,3.81154,92110000.0
2007-06-05 17:00:00,3.81306,3.8156,3.80035,3.81142,97020000.0
2007-06-05 17:15:00,3.8146,3.81964,3.79873,3.8144,111560000.0
2007-06-05 17:30:00,3.8167,3.8249,3.80069,3.81407,125150000.0
2007-06-05 17:45:00,3.81552,3.82059,3.80428,3.81758,106350000.0
2007-06-05 18:00:00,3.81821,3.82402,3.80653,3.81905,103720000.0
2007-06-05 18:15:00,3.81596,3.82631,3.80564,3.82182,86060000.0
2007-06-05 18:30:00,3.82202,3.82603,3.80644,3.82439,85690000.0
2007-06-05 18:45:00,3.82011,3.82712,3.80199,3.81892,88710000.0
2007-06-05 19:00:00,3.82426,3.82652,3.80544,3.8165,86010000.0
2007-06-05 19:15:00,3.82296,3.82296,3.80524,3.81318,80030000.0
2007-06-05 19:30:00,3.81538,3.82539,3.80738,3.81916,65450000.0
2007-06-05 19:45:00,3.81576,3.82793,3.80884,3.81434,80840000.0
2007-06-05 20:00:00,3.81652,3.82345,3.80702,3.81312,71520000.0
2007-06-05 20:15:00,3.82468,3.82498,3.80618,3.82055,66610000.0
2007-06-05 20:30:00,3.81588,3.82288,3.79922,3.81548,64370000.0
2007-06-05 20:45:00,3.81158,3.82147,3.80668,3.81521,66650000.0
2007-06-05 21:00:00,3.8142,3.82301,3.80685,3.81545,65810000.0
2007-06-05 21:15:00,3.8178,3.82336,3.80136,3.81496,55640000.0
2007-06-05 21:30:00,3.81835,3.81984,3.79822,3.81365,44040000.0
2007-06-05 21:45:00,3.82099,3.82198,3.80208,3.81312,48940000.0
2007-06-05 22:00:00,3.81226,3.82296,3.80248,3.81902,62540000.0
2007-06-05 22:15:00,3.82167,3.82435,3.80216,3.8216,52730000.0
2007-06-05 22:30:00,3.82,3.82174,3.80012,3.81737,34630000.0
2007-06-05 22:45:00,3.81733,3.82723,3.80886,3.81918,79320000.0
2007-06-05 23:00:00,3.81693,3.82518,3.80905,3.81117,85610000.0
2007-06-05 23:15:00,3.82055,3.82186,3.80426,3.81437,65060000.0
2007-06-05 23:30:00,3.8155,3.82326,3.80523,3.80947,73680000.0
2007-06-05 23:45:00,3.82309,3.82416,3.80212,3.82235,64230000.0
2007-06-06 00:00:00,3.81779,3.82273,3.80572,3.81138,60200000.0
2007-06-06 00:15:00,3.81756,3.82821,3.80642,3.81484,71860000.0
2007-06-06 00:30:00,3.82582,3.82618,3.80408,3.8208,79330000.0
2007-06-06 00:45:00,3.81998,3.82575,3.80358,3.8168,48510000.0
2007-06-06 01:00:00,3.82114,3.82488,3.80718,3.81109,66170000.0
2007-06-06 01:15:00,3.82048,3.82582,3.79912,3.80178,68830000.0
2007-06-06 01:30:00,3.81771,3.82365,3.80508,3.80508,44020000.0
2007-06-06 01:45:00,3.82295,3.82558,3.80503,3.81581,60440000.0
2007-06-06 02:00:00,3.81935,3.82487,3.80277,3.80277,73370000.0
2007-06-06 02:15:00,3.82169,3.82502,3.80422,3.81408,54900000.0
2007-06-06 02:30:00,3.81317,3.82334,3.79968,3.82013,42130000.0
2007-06-06 02:45:00,3.82178,3.82423,3.79917,3.81617,69910000.0
2007-06-06 03:00:00,3.81006,3.82255,3.80408,3.8209,46250000.0
2007-06-06 03:15:00,3.82125,3.82411,3.80809,3.82135,66120000.0
2007-06-06 03:30:00,3.81375,3.82352,3.80236,3.81621,71000000.0
2007-06-06 03:45:00,3.81843,3.82364,3.80844,3.81596,91270000.0
2007-06-06 04:00:00,3.82234,3.82538,3.80666,3.82213,73350000.0
2007-06-06 04:15:00,3.82102,3.82631,3.8043,3.81714,72240000.0
2007-06-06 04:30:00,3.82144,3.82581,3.80394,3.82165,80450000.0
2007-06-06 04:45:00,3.8237,3.8267,3.80775,3.82275,63890000.0
2007-06-06 05:00:00,3.81634,3.82437,3.80877,3.82161,63890000.0
2007-06-06 05:15:00,3.81922,3.82952,3.80551,3.82048,50340000.0
2007-06-06 05:30:00,3.82017,3.82403,3.80508,3.82246,36500000.0
2007-06-06 05:45:00,3.81779,3.82782,3.80625,3.81753,57160000.0
2007-06-06 06:00:00,3.82536,3.82536,3.80788,3.80987,48490000.0
2007-06-06 06:15:00,3.81842,3.82782,3.80522,3.80976,57880000.0
2007-06-06 06:30:00,3.82481,3.82481,3.80222,3.81058,64400000.0
2007-06-06 06:45:00,3.81963,3.82829,3.8082,3.81878,62790000.0
2007-06-06 07:00:00,3.81674,3.82466,3.81204,3.82034,68380000.0
2007-06-06 07:15:00,3.82199,3.82683,3.80832,3.82,70220000.0
2007-06-06 07:30:00,3.82306,3.8293,3.81069,3.81958,73640000.0
2007-06-06 07:45:00,3.82724,3.82743,3.80489,3.81321,76280000.0
2007-06-06 08:00:00,3.81485,3.82487,3.80175,3.81334,96140000.0
2007-06-06 08:15:00,3.8219,3.82489,3.808,3.81967,86830000.0
2007-06-06 08:30:00,3.81009,3.82291,3.80489,3.81981,84980000.0
2007-06-06 08:45:00,3.81774,3.82438,3.80474,3.8124,90190000.0
2007-06-06 09:00:00,3.81629,3.82259,3.80654,3.81941,105610000.0
2007-06-06 09:15:00,3.81469,3.82079,3.79905,3.80531,87580000.0
2007-06-06 09:30:00,3.81322,3.82008,3.79877,3.81511,88400000.0
2007-06-06 09:45:00,3.81744,3.82213,3.80283,3.82022,84570000.0
2007-06-06 10:00:00,3.81548,3.82481,3.80572,3.81685,101140000.0
2007-06-06 10:15:00,3.8204,3.82223,3.80729,3.81751,95890000.0
2007-06-06 10:30:00,3.81921,3.82211,3.79975,3.81795,91700000.0
2007-06-06 10:45:00,3.81963,3.82209,3.80512,3.81454,86830000.0
2007-06-06 11:00:00,3.81376,3.82234,3.79747,3.81781,102580000.0
2007-06-06 11:15:00,3.81475,3.82366,3.80521,3.81696,86800000.0
2007-06-06 11:30:00,3.81955,3.8218,3.80252,3.80975,83460000.0
2007-06-06 11:45:00,3.81582,3.82263,3.80555,3.82146,86460000.0
2007-06-06 12:00:00,3.81669,3.82375,3.79908,3.82275,76280000.0
2007-06-06 12:15:00,3.82205,3.82682,3.80658,3.82537,89840000.0
2007-06-06 12:30:00,3.82585,3.82679,3.80841,3.82256,99930000.0
2007-06-06 12:45:00,3.82403,3.83244,3.80913,3.8284,82680000.0
2007-06-06 13:00:00,3.82994,3.83096,3.80617,3.82716,99200000.0
2007-06-06 13:15:00,3.81847,3.8312,3.8084,3.82662,91680000.0
2007-06-06 13:30:00,3.82242,3.83263,3.80922,3.8219,91660000.0
2007-06-06 13:45:00,3.82368,3.83164,3.81196,3.8232,100730000.0
2007-06-06 14:00:00,3.82585,3.83262,3.81155,3.82543,97750000.0
2007-06-06 14:15:00,3.82651,3.8297,3.81243,3.81711,103300000.0
2007-06-06 14:30:00,3.82953,3.83367,3.8134,3.8286,91710000.0
2007-06-06 14:45:00,3.82944,3.83353,3.80885,3.81936,98850000.0
2007-06-06 15:00:00,3.82763,3.82956,3.80917,3.8249,104870000.0
2007-06-06 15:15:00,3.81844,3.82716,3.80585,3.81489,94700000.0
2007-06-06 15:30:00,3.82634,3.82694,3.80654,3.82326,92090000.0
2007-06-06 15:45:00,3.81958,3.8248,3.80646,3.82371,90560000.0
2007-06-06 16:00:00,3.82129,3.82473,3.80614,3.82132,99590000.0
2007-06-06 16:15:00,3.81897,3.82501,3.80253,3.81954,87630000.0
2007-06-06 16:30:00,3.82276,3.82614,3.81021,3.82449,98490000.0
2007-06-06 16:45:00,3.8228,3.83201,3.81164,3.82479,93580000.0
2007-06-06 17:00:00,3.82943,3.83135,3.81104,3.82724,101820000.0
2007-06-06 17:15:00,3.82856,3.83049,3.80927,3.82637,108960000.0
2007-06-06 17:30:00,3.82799,3.83118,3.81242,3.82504,128840000.0
2007-06-06 17:45:00,3.82514,3.83194,3.81317,3.82743,107470000.0
2007-06-06 18:00:00,3.82862,3.83004,3.80849,3.82726,98470000.0
2007-06-06 18:15:00,3.82181,3.83271,3.8139,3.82634,71050000.0
2007-06-06 18:30:00,3.82887,3.83022,3.80721,3.82714,75150000.0
2007-06-06 18:45:00,3.82447,3.83182,3.81296,3.82441,89830000.0
2007-06-06 19:00:00,3.83091,3.83097,3.81244,3.82569,71780000.0
2007-06-06 19:15:00,3.83112,3.832,3.81173,3.82348,82350000.0
2007-06-06 19:30:00,3.8167,3.82967,3.81078,3.81746,44360000.0
2007-06-06 19:45:00,3.81473,3.8286,3.80712,3.82066,68400000.0
2007-06-06 20:00:00,3.81366,3.83104,3.81126,3.82391,45130000.0
2007-06-06 20:15:00,3.83037,3.83037,3.81076,3.82768,74450000.0
2007-06-06 20:30:00,3.82083,3.82842,3.80612,3.82273,50810000.0
2007-06-06 20:45:00,3.83026,3.83026,3.80612,3.82174,59370000.0
2007-06-06 21:00:00,3.82675,3.82893,3.80422,3.82506,58670000.0
2007-06-06 21:15:00,3.82283,3.82691,3.812,3.81829,41050000.0
2007-06-06 21:30:00,3.81676,3.82751,3.8051,3.81683,62810000.0
2007-06-06 21:45:00,3.82327,3.82682,3.81147,3.82534,49000000.0
2007-06-06 22:00:00,3.8219,3.83212,3.80312,3.82769,49700000.0
2007-06-06 22:15:00,3.82932,3.82944,3.80412,3.81348,33570000.0
2007-06-06 22:30:00,3.82676,3.83295,3.80812,3.82014,43250000.0
2007-06-06 22:45:00,3.82364,3.82922,3.80236,3.82253,62770000.0
2007-06-06 23:00:00,3.81963,3.82705,3.80393,3.81924,77370000.0
2007-06-06 23:15:00,3.82554,3.82881,3.80608,3.81179,60900000.0
2007-06-06 23:30:00,3.8196,3.8271,3.80322,3.80322,72190000.0
2007-06-06 23:45:00,3.82369,3.82638,3.80322,3.82208,47750000.0
2007-06-07 00:00:00,3.81877,3.82644,3.81158,3.81537,55640000.0
2007-06-07 00:15:00,3.81752,3.82634,3.79944,3.8173,47360000.0
2007-06-07 00:30:00,3.8093,3.82661,3.8089,3.82359,78130000.0
2007-06-07 00:45:00,3.81877,3.82796,3.81029,3.81935,77770000.0
2007-06-07 01:00:00,3.82538,3.82718,3.80314,3.82258,84550000.0
2007-06-07 01:15:00,3.82184,3.82679,3.80434,3.81672,72550000.0
2007-06-07 01:30:00,3.82059,3.82784,3.80875,3.82439,45880000.0
2007-06-07 01:45:00,3.82858,3.82908,3.80816,3.81971,83410000.0
2007-06-07 02:00:00,3.81561,3.82841,3.80509,3.81902,100420000.0
2007-06-07 02:15:00,3.82703,3.82703,3.81117,3.81354,63920000.0
2007-06-07 02:30:00,3.82724,3.82724,3.80572,3.82255,51930000.0
2007-06-07 02:45:00,3.82431,3.82935,3.81018,3.82124,65040000.0
2007-06-07 03:00:00,3.82466,3.82795,3.80792,3.82127,58670000.0
2007-06-07 03:15:00,3.82748,3.82882,3.80806,3.81593,71820000.0
2007-06-07 03:30:00,3.82567,3.82662,3.80612,3.82531,65370000.0
2007-06-07 03:45:00,3.82027,3.82703,3.80708,3.81874,69890000.0
2007-06-07 04:00:00,3.82382,3.82904,3.80612,3.82106,49660000.0
2007-06-07 04:15:00,3.82027,3.82671,3.80336,3.82015,59820000.0
2007-06-07 04:30:00,3.82445,3.82766,3.80654,3.81451,69600000.0
2007-06-07 04:45:00,3.82811,3.82811,3.80222,3.82344,54140000.0
2007-06-07 05:00:00,3.82315,3.83008,3.80522,3.81419,55290000.0
2007-06-07 05:15:00,3.81912,3.82942,3.80322,3.82136,40260000.0
2007-06-07 05:30:00,3.82286,3.82699,3.80407,3.80678,52760000.0
2007-06-07 05:45:00,3.82432,3.83008,3.80485,3.81014,60160000.0
2007-06-07 06:00:00,3.81392,3.82933,3.80605,3.82657,43610000.0
2007-06-07 06:15:00,3.8034,3.82772,3.8034,3.81677,71520000.0
2007-06-07 06:30:00,3.82086,3.82553,3.80168,3.81282,51920000.0
2007-06-07 06:45:00,3.80954,3.82486,3.80577,3.81839,70670000.0
2007-06-07 07:00:00,3.82194,3.82474,3.81096,3.81982,74370000.0
2007-06-07 07:15:00,3.82328,3.82582,3.80558,3.82234,39840000.0
2007-06-07 07:30:00,3.82403,3.82772,3.80607,3.82219,83060000.0
2007-06-07 07:45:00,3.82116,3.82398,3.80358,3.81713,69900000.0
2007-06-07 08:00:00,3.81083,3.82709,3.80254,3.81774,89120000.0
2007-06-07 08:15:00,3.82307,3.82662,3.80773,3.82058,84230000.0
2007-06-07 08:30:00,3.80857,3.82186,3.80442,3.81736,92430000.0
2007-06-07 08:45:00,3.80854,3.82089,3.8046,3.80932,86840000.0
2007-06-07 09:00:00,3.81485,3.82877,3.80921,3.82284,106730000.0
2007-06-07 09:15:00,3.81792,3.82566,3.80922,3.81503,88290000.0
2007-06-07 09:30:00,3.81778,3.82744,3.80835,3.82675,95470000.0
2007-06-07 09:45:00,3.82646,3.82673,3.81016,3.8262,83090000.0
2007-06-07 10:00:00,3.82429,3.82743,3.81247,3.82102,104460000.0
2007-06-07 10:15:00,3.82443,3.8274,3.80928,3.82357,99950000.0
2007-06-07 10:30:00,3.82312,3.82835,3.8104,3.81998,89780000.0
2007-06-07 10:45:00,3.82614,3.82614,3.80986,3.82355,89040000.0
2007-06-07 11:00:00,3.81663,3.82589,3.80317,3.81793,103680000.0
2007-06-07 11:15:00,3.81805,3.82666,3.80481,3.81539,87520000.0
2007-06-07 11:30:00,3.82286,3.82711,3.80887,3.81661,84940000.0
2007-06-07 11:45:00,3.82053,3.82714,3.80952,3.82508,91630000.0
2007-06-07 12:00:00,3.81619,3.826,3.80741,3.82349,82280000.0
2007-06-07 12:15:00,3.82438,3.82926,3.81042,3.82634,93910000.0
2007-06-07 12:30:00,3.82606,3.8285,3.80427,3.82511,90580000.0
2007-06-07 12:45:00,3.82355,3.83099,3.81039,3.82445,76280000.0
2007-06-07 13:00:00,3.82619,3.8342,3.81267,3.8274,98820000.0
2007-06-07 13:15:00,3.82377,3.8302,3.80978,3.82908,88700000.0
2007-06-07 13:30:00,3.82348,3.83073,3.81272,3.82293,85740000.0
2007-06-07 13:45:00,3.82229,3.83435,3.81347,3.82316,101110000.0
2007-06-07 14:00:00,3.82551,3.83374,3.81672,3.83036,99970000.0
2007-06-07 14:15:00,3.83167,3.83387,3.81719,3.83153,98840000.0
2007-06-07 14:30:00,3.83207,3.83372,3.81418,3.83036,92080000.0
2007-06-07 14:45:00,3.83318,3.83533,3.8136,3.82591,97380000.0
2007-06-07 15:00:00,3.8347,3.83497,3.81723,3.83049,99300000.0
2007-06-07 15:15:00,3.82595,3.83704,3.81522,3.81886,96190000.0
2007-06-07 15:30:00,3.83021,3.83021,3.81154,3.82341,92830000.0
2007-06-07 15:45:00,3.81872,3.82446,3.80971,3.82351,87970000.0
2007-06-07 16:00:00,3.82321,3.82618,3.8076,3.82386,101450000.0
2007-06-07 16:15:00,3.82069,3.82882,3.81225,3.82168,92070000.0
2007-06-07 16:30:00,3.82539,3.83017,3.81466,3.82831,102930000.0
2007-06-07 16:45:00,3.82508,3.83304,3.8151,3.83044,96180000.0
2007-06-07 17:00:00,3.83086,3.83482,3.8167,3.83218,100710000.0
2007-06-07 17:15:00,3.83584,3.83835,3.81467,3.82939,108220000.0
2007-06-07 17:30:00,3.83035,3.83347,3.81307,3.82629,122560000.0
2007-06-07 17:45:00,3.82527,3.83416,3.81385,3.82983,111540000.0
2007-06-07 18:00:00,3.83279,3.83629,3.81746,3.83035,109650000.0
2007-06-07 18:15:00,3.82976,3.83863,3.81877,3.83202,86880000.0
2007-06-07 18:30:00,3.8352,3.83531,3.81262,3.83332,85750000.0
2007-06-07 18:45:00,3.82556,3.83896,3.81429,3.8326,93630000.0
2007-06-07 19:00:00,3.83615,3.83939,3.8219,3.83423,84920000.0
2007-06-07 19:15:00,3.83333,3.83891,3.81873,3.83056,83060000.0
2007-06-07 19:30:00,3.83356,3.8415,3.81979,3.83682,85700000.0
2007-06-07 19:45:00,3.82824,3.84041,3.81797,3.83018,103360000.0
2007-06-07 20:00:00,3.83094,3.83967,3.8188,3.83475,66610000.0
2007-06-07 20:15:00,3.84028,3.84028,3.82179,3.83594,91680000.0
2007-06-07 20:30:00,3.8361,3.84259,3.82537,3.83156,70860000.0
2007-06-07 20:45:00,3.83769,3.83877,3.81862,3.83088,61720000.0
2007-06-07 21:00:00,3.83817,3.83944,3.82309,3.83468,65440000.0
2007-06-07 21:15:00,3.83677,3.84052,3.81712,3.83191,44060000.0
2007-06-07 21:30:00,3.83238,3.83939,3.82003,3.83373,63220000.0
2007-06-07 21:45:00,3.83987,3.84048,3.82118,3.83114,51200000.0
2007-06-07 22:00:00,3.83475,3.8423,3.81965,3.84059,47430000.0
2007-06-07 22:15:00,3.8391,3.8417,3.82642,3.83884,73800000.0
2007-06-07 22:30:00,3.83723,3.84097,3.82157,3.83267,77500000.0
2007-06-07 22:45:00,3.83338,3.84025,3.82292,3.83401,74040000.0
2007-06-07 23:00:00,3.83253,3.84031,3.82364,3.83074,81560000.0
2007-06-07 23:15:00,3.84022,3.84027,3.82044,3.8327,83870000.0
2007-06-07 23:30:00,3.83161,3.84092,3.81753,3.82407,76270000.0
2007-06-07 23:45:00,3.83696,3.84085,3.81769,3.83519,61990000.0
2007-06-08 00:00:00,3.83242,3.84473,3.82512,3.82902,57210000.0
2007-06-08 00:15:00,3.83517,3.84367,3.81612,3.83923,74050000.0
2007-06-08 00:30:00,3.84442,3.84442,3.82667,3.82746,71810000.0
2007-06-08 00:45:00,3.83658,3.84048,3.81912,3.83318,47730000.0
2007-06-08 01:00:00,3.835,3.84027,3.82071,3.83802,77050000.0
2007-06-08 01:15:00,3.83121,3.84099,3.82764,3.83372,81920000.0
2007-06-08 01:30:00,3.83391,3.84067,3.8212,3.83912,54910000.0
2007-06-08 01:45:00,3.83892,3.84229,3.82412,3.83484,54880000.0
2007-06-08 02:00:00,3.83363,3.84267,3.82092,3.82519,68140000.0
2007-06-08 02:15:00,3.83931,3.84186,3.82592,3.82886,66930000.0
2007-06-08 02:30:00,3.84252,3.84252,3.81622,3.83693,58620000.0
2007-06-08 02:45:00,3.83825,3.8416,3.82274,3.83237,74470000.0
2007-06-08 03:00:00,3.83774,3.84235,3.81822,3.82852,41760000.0
2007-06-08 03:15:00,3.84178,3.84312,3.81712,3.82927,58290000.0
2007-06-08 03:30:00,3.83774,3.84166,3.81712,3.83354,58980000.0
2007-06-08 03:45:00,3.84035,3.84035,3.82301,3.83457,44400000.0
2007-06-08 04:00:00,3.84292,3.84292,3.82404,3.83505,63500000.0
2007-06-08 04:15:00,3.83411,3.84078,3.81628,3.83362,71520000.0
2007-06-08 04:30:00,3.84186,3.84332,3.81955,3.83878,72280000.0
2007-06-08 04:45:00,3.84408,3.84408,3.81722,3.82222,41070000.0
2007-06-08 05:00:00,3.83385,3.84122,3.81722,3.82619,66600000.0
2007-06-08 05:15:00,3.83282,3.84312,3.81948,3.8207,31220000.0
2007-06-08 05:30:00,3.83785,3.84251,3.82344,3.83233,57230000.0
2007-06-08 05:45:00,3.83108,3.84044,3.81684,3.83425,62400000.0
2007-06-08 06:00:00,3.83026,3.84212,3.82437,3.83258,44820000.0
2007-06-08 06:15:00,3.83352,3.84292,3.82762,3.82902,50040000.0
2007-06-08 06:30:00,3.83625,3.841,3.81795,3.83555,42180000.0
2007-06-08 06:45:00,3.84102,3.84308,3.82482,3.83687,37960000.0
2007-06-08 07:00:00,3.83835,3.84307,3.82723,3.83609,61280000.0
2007-06-08 07:15:00,3.83802,3.84039,3.82367,3.83815,66120000.0
2007-06-08 07:30:00,3.83986,3.84131,3.82719,3.83867,56420000.0
2007-06-08 07:45:00,3.83828,3.84066,3.82088,3.82508,72870000.0
2007-06-08 08:00:00,3.82585,3.84321,3.82585,3.83096,84940000.0
2007-06-08 08:15:00,3.83753,3.84264,3.82443,3.83841,84160000.0
2007-06-08 08:30:00,3.8307,3.84404,3.82641,3.83925,88680000.0
2007-06-08 08:45:00,3.82987,3.8447,3.82227,3.829,85710000.0
2007-06-08 09:00:00,3.83311,3.84188,3.81692,3.83808,107890000.0
2007-06-08 09:15:00,3.83364,3.84398,3.82616,3.83404,88700000.0
2007-06-08 09:30:00,3.83829,3.84507,3.82395,3.84233,95450000.0
2007-06-08 09:45:00,3.84341,3.84357,3.82734,3.84281,85680000.0
2007-06-08 10:00:00,3.84148,3.84576,3.82705,3.83555,99650000.0
2007-06-08 10:15:00,3.84067,3.84383,3.82911,3.84058,97720000.0
2007-06-08 10:30:00,3.84268,3.84443,3.82323,3.83913,94280000.0
2007-06-08 10:45:00,3.84239,3.84721,3.82722,3.84356,87190000.0
2007-06-08 11:00:00,3.84242,3.85194,3.83081,3.84271,100720000.0
2007-06-08 11:15:00,3.84262,3.84934,3.83129,3.83129,83450000.0
2007-06-08 11:30:00,3.84826,3.85303,3.8367,3.84498,88290000.0
2007-06-08 11:45:00,3.84703,3.85487,3.83888,3.85289,84980000.0
2007-06-08 12:00:00,3.84497,3.85553,3.83676,3.85437,81530000.0
2007-06-08 12:15:00,3.85118,3.85477,3.83643,3.85137,89490000.0
2007-06-08 12:30:00,3.85138,3.85733,3.83477,3.84993,96970000.0
2007-06-08 12:45:00,3.84479,3.85326,3.83275,3.84763,81200000.0
2007-06-08 13:00:00,3.84798,3.85105,3.82821,3.84729,99570000.0
2007-06-08 13:15:00,3.84465,3.8512,3.83203,3.84866,90190000.0
2007-06-08 13:30:00,3.84526,3.85197,3.8344,3.84088,86870000.0
2007-06-08 13:45:00,3.84013,3.84835,3.83176,3.8377,100390000.0
2007-06-08 14:00:00,3.83929,3.849,3.82869,3.84131,99970000.0
2007-06-08 14:15:00,3.84198,3.84402,3.82682,3.84017,101060000.0
2007-06-08 14:30:00,3.83951,3.84234,3.82698,3.8333,93190000.0
2007-06-08 14:45:00,3.83662,3.84006,3.82584,3.82899,100700000.0
2007-06-08 15:00:00,3.84106,3.84407,3.82683,3.83938,107820000.0
2007-06-08 15:15:00,3.83231,3.84194,3.82505,3.82953,98410000.0
2007-06-08 15:30:00,3.83668,3.84232,3.82826,3.84134,89500000.0
2007-06-08 15:45:00,3.83782,3.84109,3.82601,3.8331,86130000.0
2007-06-08 16:00:00,3.83377,3.83858,3.81841,3.82968,99610000.0
2007-06-08 16:15:00,3.82847,3.83407,3.81933,3.82614,88370000.0
2007-06-08 16:30:00,3.83086,3.83401,3.81616,3.82847,97380000.0
2007-06-08 16:45:00,3.82425,3.83402,3.81422,3.82573,94690000.0
2007-06-08 17:00:00,3.82691,3.8328,3.81578,3.82754,101450000.0
2007-06-08 17:15:00,3.82961,3.83233,3.81576,3.82689,107110000.0
2007-06-08 17:30:00,3.82801,3.83032,3.81107,3.82181,127010000.0
2007-06-08 17:45:00,3.8227,3.8334,3.81801,3.82445,108230000.0
2007-06-08 18:00:00,3.82866,3.83173,3.81823,3.82769,98490000.0
2007-06-08 18:15:00,3.82249,3.83398,3.81721,3.82819,89090000.0
2007-06-08 18:30:00,3.8312,3.83304,3.82,3.83116,73670000.0
2007-06-08 18:45:00,3.82545,3.83837,3.81971,3.82931,92050000.0
2007-06-08 19:00:00,3.83246,3.83246,3.81735,3.82955,76230000.0
2007-06-08 19:15:00,3.83432,3.83669,3.81937,3.82208,65750000.0
2007-06-08 19:30:00,3.82527,3.83365,3.81686,3.82661,74410000.0
2007-06-08 19:45:00,3.82222,3.83162,3.81411,3.8235,89840000.0
2007-06-08 20:00:00,3.82298,3.83153,3.81383,3.82954,85010000.0
2007-06-08 20:15:00,3.82714,3.8307,3.81416,3.82214,59770000.0
2007-06-08 20:30:00,3.82659,3.83607,3.81768,3.82591,79350000.0
2007-06-08 20:45:00,3.8298,3.83158,3.81956,3.82567,56780000.0
2007-06-08 21:00:00,3.82938,3.83407,3.81561,3.82771,62380000.0
2007-06-08 21:15:00,3.82606,3.83086,3.81676,3.82635,63220000.0
2007-06-08 21:30:00,3.82721,3.83109,3.81195,3.81816,73670000.0
2007-06-08 21:45:00,3.82563,3.82731,3.81357,3.81717,54190000.0
2007-06-08 22:00:00,3.82068,3.83201,3.81394,3.81591,60260000.0
2007-06-08 22:15:00,3.82992,3.83004,3.81529,3.82684,29780000.0
2007-06-08 22:30:00,3.825,3.82875,3.81503,3.8209,73360000.0
2007-06-08 22:45:00,3.8198,3.82776,3.81342,3.82579,65380000.0
2007-06-10 23:00:00,3.82258,3.82909,3.81372,3.82092,66130000.0
2007-06-10 23:15:00,3.82996,3.82996,3.81548,3.82766,53420000.0
2007-06-10 23:30:00,3.82543,3.83066,3.81547,3.81796,57060000.0
2007-06-10 23:45:00,3.82981,3.83163,3.81403,3.8267,54780000.0
2007-06-11 00:00:00,3.82357,3.83101,3.81431,3.81593,63180000.0
2007-06-11 00:15:00,3.82163,3.83086,3.81463,3.82121,54510000.0
2007-06-11 00:30:00,3.82798,3.83084,3.81648,3.82641,78860000.0
2007-06-11 00:45:00,3.8189,3.83034,3.81581,3.82231,63520000.0
2007-06-11 01:00:00,3.82735,3.83097,3.81657,3.8255,81210000.0
2007-06-11 01:15:00,3.823,3.83041,3.81522,3.82197,78590000.0
2007-06-11 01:30:00,3.82218,3.82922,3.81578,3.82218,54160000.0
2007-06-11 01:45:00,3.82852,3.83159,3.81963,3.82237,77760000.0
2007-06-11 02:00:00,3.82975,3.83059,3.81848,3.82772,80450000.0
2007-06-11 02:15:00,3.82568,3.83162,3.81696,3.82258,64280000.0
2007-06-11 02:30:00,3.82468,3.83163,3.81628,3.82267,79680000.0
2007-06-11 02:45:00,3.82608,3.82895,3.81737,3.82603,78180000.0
2007-06-11 03:00:00,3.82231,3.83231,3.81591,3.82525,60500000.0
2007-06-11 03:15:00,3.8314,3.83569,3.81942,3.82999,78580000.0
2007-06-11 03:30:00,3.83074,3.83257,3.81789,3.82412,65420000.0
2007-06-11 03:45:00,3.82226,3.83561,3.81918,3.82773,51190000.0
2007-06-11 04:00:00,3.83182,3.83564,3.81849,3.83182,46220000.0
2007-06-11 04:15:00,3.82072,3.83441,3.8177,3.82809,59790000.0
2007-06-11 04:30:00,3.82801,3.83416,3.81817,3.82838,75960000.0
2007-06-11 04:45:00,3.82689,3.83355,3.81672,3.82082,79630000.0
2007-06-11 05:00:00,3.82876,3.83331,3.81252,3.82551,70300000.0
2007-06-11 05:15:00,3.82723,3.83643,3.81709,3.82652,51910000.0
2007-06-11 05:30:00,3.82763,3.83391,3.81887,3.83313,56480000.0
2007-06-11 05:45:00,3.82975,3.83993,3.81602,3.82234,56540000.0
2007-06-11 06:00:00,3.82167,3.83394,3.81672,3.82796,48900000.0
2007-06-11 06:15:00,3.83136,3.83301,3.81582,3.83293,48900000.0
2007-06-11 06:30:00,3.82226,3.83362,3.81672,3.82953,41380000.0
2007-06-11 06:45:00,3.83366,3.83807,3.81788,3.83348,58980000.0
2007-06-11 07:00:00,3.83348,3.83648,3.81604,3.82628,42120000.0
2007-06-11 07:15:00,3.82367,3.83253,3.81722,3.82386,64410000.0
2007-06-11 07:30:00,3.82888,3.83382,3.80862,3.83242,82390000.0
2007-06-11 07:45:00,3.83257,3.836,3.81731,3.8233,85750000.0
2007-06-11 08:00:00,3.82813,3.83874,3.82337,3.82648,97380000.0
2007-06-11 08:15:00,3.83453,3.8354,3.81704,3.82043,84570000.0
2007-06-11 08:30:00,3.82226,3.83529,3.81785,3.83206,77060000.0
2007-06-11 08:45:00,3.82951,3.8385,3.81774,3.83522,80830000.0
2007-06-11 09:00:00,3.82546,3.83504,3.81776,3.82192,94340000.0
2007-06-11 09:15:00,3.82997,3.83603,3.81884,3.83248,85690000.0
2007-06-11 09:30:00,3.83135,3.83427,3.82007,3.82673,89100000.0
2007-06-11 09:45:00,3.83102,3.8361,3.82104,3.83326,102620000.0
2007-06-11 10:00:00,3.83135,3.83688,3.82007,3.82978,111560000.0
2007-06-11 10:15:00,3.829,3.83837,3.82143,3.83718,123660000.0
2007-06-11 10:30:00,3.83503,3.8389,3.82298,3.83665,111940000.0
2007-06-11 10:45:00,3.83418,3.83889,3.81982,3.83253,95180000.0
2007-06-11 11:00:00,3.83231,3.83611,3.81988,3.83194,91360000.0
2007-06-11 11:15:00,3.83323,3.83529,3.82205,3.83529,99970000.0
2007-06-11 11:30:00,3.8307,3.83635,3.82253,3.82983,93180000.0
2007-06-11 11:45:00,3.8302,3.83493,3.81912,3.83485,98850000.0
2007-06-11 12:00:00,3.83447,3.83693,3.82078,3.83105,92040000.0
2007-06-11 12:15:00,3.83233,3.83811,3.82352,3.83531,93950000.0
2007-06-11 12:30:00,3.82736,3.83983,3.8242,3.82861,93960000.0
2007-06-11 12:45:00,3.83322,3.83801,3.82206,3.83449,106700000.0
2007-06-11 13:00:00,3.82609,3.83739,3.82163,3.83083,98110000.0
2007-06-11 13:15:00,3.82689,3.83376,3.81389,3.82557,93940000.0
2007-06-11 13:30:00,3.83071,3.83151,3.81762,3.82788,101430000.0
2007-06-11 13:45:00,3.82761,3.83075,3.81369,3.82399,98870000.0
2007-06-11 14:00:00,3.82678,3.83197,3.81639,3.82349,101100000.0
2007-06-11 14:15:00,3.8243,3.83095,3.81648,3.82343,89440000.0
2007-06-11 14:30:00,3.82986,3.83018,3.81512,3.82262,89460000.0
2007-06-11 14:45:00,3.82654,3.8316,3.81412,3.8289,96980000.0
2007-06-11 15:00:00,3.82916,3.8363,3.81809,3.83099,83420000.0
2007-06-11 15:15:00,3.83032,3.83278,3.81778,3.83009,100290000.0
2007-06-11 15:30:00,3.83095,3.834,3.82018,3.83112,92430000.0
2007-06-11 15:45:00,3.8303,3.83219,3.81836,3.82524,77460000.0
2007-06-11 16:00:00,3.83048,3.83093,3.81703,3.82325,86820000.0
2007-06-11 16:15:00,3.82268,3.83273,3.81767,3.82894,86430000.0
2007-06-11 16:30:00,3.8267,3.83189,3.81682,3.82314,86040000.0
2007-06-11 16:45:00,3.83245,3.83556,3.81697,3.82638,101460000.0
2007-06-11 17:00:00,3.83306,3.83323,3.81708,3.82906,88300000.0
2007-06-11 17:15:00,3.8274,3.83245,3.81782,3.83036,90970000.0
2007-06-11 17:30:00,3.82816,3.82979,3.81631,3.82632,100320000.0
2007-06-11 17:45:00,3.82158,3.82957,3.81571,3.82304,105570000.0
2007-06-11 18:00:00,3.82724,3.82953,3.81547,3.82714,87910000.0
2007-06-11 18:15:00,3.8271,3.83227,3.8159,3.82126,78560000.0
2007-06-11 18:30:00,3.81797,3.83169,3.81572,3.82232,86740000.0
2007-06-11 18:45:00,3.82647,3.83131,3.81432,3.82244,92160000.0
2007-06-11 19:00:00,3.81666,3.8317,3.81434,3.81933,75180000.0
2007-06-11 19:15:00,3.8263,3.82814,3.81387,3.81501,78980000.0
2007-06-11 19:30:00,3.82404,3.82691,3.81266,3.82328,57560000.0
2007-06-11 19:45:00,3.81814,3.82836,3.8118,3.81557,71440000.0
2007-06-11 20:00:00,3.81294,3.82741,3.80973,3.8243,59400000.0
2007-06-11 20:15:00,3.82458,3.82707,3.81035,3.82188,48890000.0
2007-06-11 20:30:00,3.82143,3.82711,3.81141,3.82475,56730000.0
2007-06-11 20:45:00,3.81838,3.82743,3.81069,3.81693,73680000.0
2007-06-11 21:00:00,3.81599,3.82328,3.81113,3.81989,49250000.0
2007-06-11 21:15:00,3.81153,3.82602,3.81153,3.8228,57210000.0
2007-06-11 21:30:00,3.81074,3.82616,3.81016,3.8145,60970000.0
2007-06-11 21:45:00,3.82259,3.82447,3.81332,3.82243,43620000.0
2007-06-11 22:00:00,3.81524,3.8273,3.81204,3.81749,54170000.0
2007-06-11 22:15:00,3.81569,3.82395,3.81391,3.82016,37610000.0
2007-06-11 22:30:00,3.81137,3.82323,3.80992,3.81202,46990000.0
2007-06-11 22:45:00,3.82068,3.8267,3.81161,3.81539,48870000.0
2007-06-11 23:00:00,3.82123,3.82379,3.81141,3.82304,60470000.0
2007-06-11 23:15:00,3.82119,3.82871,3.81252,3.82358,58700000.0
2007-06-11 23:30:00,3.81965,3.82707,3.81223,3.82073,65450000.0
2007-06-11 23:45:00,3.8192,3.8272,3.81446,3.82075,27460000.0
2007-06-12 00:00:00,3.82008,3.82692,3.81728,3.82036,45470000.0
2007-06-12 00:15:00,3.82063,3.82746,3.8127,3.81672,46560000.0
2007-06-12 00:30:00,3.81652,3.82803,3.811,3.82281,75190000.0
2007-06-12 00:45:00,3.82232,3.82878,3.81576,3.82642,40630000.0
2007-06-12 01:00:00,3.82134,3.82763,3.81511,3.82319,55660000.0
2007-06-12 01:15:00,3.82346,3.82667,3.8137,3.82563,51530000.0
2007-06-12 01:30:00,3.81653,3.82747,3.81146,3.82491,61680000.0
2007-06-12 01:45:00,3.8193,3.82934,3.81329,3.82702,76410000.0
2007-06-12 02:00:00,3.82267,3.8272,3.81698,3.82485,68030000.0
2007-06-12 02:15:00,3.82109,3.8271,3.81619,3.82012,49980000.0
2007-06-12 02:30:00,3.81918,3.82648,3.81532,3.82075,84900000.0
2007-06-12 02:45:00,3.82418,3.82738,3.81292,3.82429,89780000.0
2007-06-12 03:00:00,3.82089,3.82977,3.81399,3.82015,60120000.0
2007-06-12 03:15:00,3.82047,3.82674,3.81476,3.82385,41320000.0
2007-06-12 03:30:00,3.82602,3.82623,3.81642,3.82033,35720000.0
2007-06-12 03:45:00,3.82202,3.82766,3.81591,3.82585,24140000.0
2007-06-12 04:00:00,3.82018,3.82835,3.81666,3.82443,28950000.0
2007-06-12 04:15:00,3.81429,3.82836,3.81283,3.82147,39450000.0
2007-06-12 04:30:00,3.82155,3.82819,3.81451,3.82574,32660000.0
2007-06-12 04:45:00,3.82452,3.82824,3.81298,3.82101,51020000.0
2007-06-12 05:00:00,3.82017,3.82777,3.81417,3.82504,46980000.0
2007-06-12 05:15:00,3.81988,3.82851,3.81393,3.82114,49270000.0
2007-06-12 05:30:00,3.82481,3.82955,3.81343,3.81961,62440000.0
2007-06-12 05:45:00,3.82678,3.8284,3.8134,3.82537,30890000.0
2007-06-12 06:00:00,3.82013,3.82868,3.81714,3.82685,33540000.0
2007-06-12 06:15:00,3.81989,3.82697,3.81278,3.825,57160000.0
2007-06-12 06:30:00,3.82192,3.82618,3.81617,3.82039,29700000.0
2007-06-12 06:45:00,3.82286,3.82919,3.81778,3.82685,50730000.0
2007-06-12 07:00:00,3.82109,3.82834,3.80222,3.82556,51880000.0
2007-06-12 07:15:00,3.82216,3.82949,3.81385,3.81982,48670000.0
2007-06-12 07:30:00,3.82364,3.82704,3.81142,3.82493,57600000.0
2007-06-12 07:45:00,3.82512,3.82683,3.81418,3.81939,51130000.0
2007-06-12 08:00:00,3.81946,3.82636,3.81181,3.81548,82300000.0
2007-06-12 08:15:00,3.82445,3.82746,3.80974,3.81539,84160000.0
2007-06-12 08:30:00,3.81326,3.82221,3.80616,3.82084,78540000.0
2007-06-12 08:45:00,3.81953,3.82473,3.80951,3.82291,87900000.0
2007-06-12 09:00:00,3.81401,3.82803,3.809,3.81946,94720000.0
2007-06-12 09:15:00,3.82555,3.82672,3.80912,3.82307,87980000.0
2007-06-12 09:30:00,3.8195,3.82519,3.80884,3.81834,90210000.0
2007-06-12 09:45:00,3.82137,3.82496,3.81037,3.82107,102260000.0
2007-06-12 10:00:00,3.82338,3.8256,3.80912,3.81911,105240000.0
2007-06-12 10:15:00,3.81824,3.82492,3.80873,3.81779,125530000.0
2007-06-12 10:30:00,3.82361,3.829,3.81124,3.82532,108220000.0
2007-06-12 10:45:00,3.82004,3.8268,3.81138,3.82368,103680000.0
2007-06-12 11:00:00,3.82431,3.82731,3.8104,3.82466,90260000.0
2007-06-12 11:15:00,3.82409,3.82841,3.81445,3.8272,99230000.0
2007-06-12 11:30:00,3.8231,3.83108,3.81261,3.82659,95780000.0
2007-06-12 11:45:00,3.82765,3.83167,3.81624,3.82456,100710000.0
2007-06-12 12:00:00,3.82562,3.83013,3.81578,3.82561,87970000.0
2007-06-12 12:15:00,3.82691,3.83139,3.81612,3.82964,93940000.0
2007-06-12 12:30:00,3.82138,3.83503,3.81845,3.82331,93550000.0
2007-06-12 12:45:00,3.82857,3.83145,3.81502,3.82811,107810000.0
2007-06-12 13:00:00,3.8187,3.83409,3.81503,3.82586,98850000.0
2007-06-12 13:15:00,3.82285,3.83321,3.81537,3.82454,85050000.0
2007-06-12 13:30:00,3.82881,3.83127,3.8145,3.82314,98100000.0
2007-06-12 13:45:00,3.82641,3.82913,3.81203,3.82449,97750000.0
2007-06-12 14:00:00,3.82123,3.83021,3.8087,3.82037,100360000.0
2007-06-12 14:15:00,3.8147,3.82948,3.80952,3.81751,90940000.0
2007-06-12 14:30:00,3.81979,3.82645,3.81131,3.81509,92400000.0
2007-06-12 14:45:00,3.8224,3.82553,3.80916,3.82406,94010000.0
2007-06-12 15:00:00,3.82432,3.82941,3.81201,3.82365,84530000.0
2007-06-12 15:15:00,3.81945,3.82915,3.80974,3.82573,101420000.0
2007-06-12 15:30:00,3.82386,3.83013,3.812,3.82513,91330000.0
2007-06-12 15:45:00,3.82421,3.82579,3.81183,3.82092,78950000.0
2007-06-12 16:00:00,3.82405,3.82865,3.81505,3.82157,88300000.0
2007-06-12 16:15:00,3.8219,3.83141,3.81406,3.83006,86790000.0
2007-06-12 16:30:00,3.82796,3.83272,3.81763,3.82399,82340000.0
2007-06-12 16:45:00,3.82844,3.82984,3.81503,3.82007,101840000.0
2007-06-12 17:00:00,3.82612,3.8303,3.81564,3.82824,88680000.0
2007-06-12 17:15:00,3.82791,3.83158,3.81493,3.82987,92070000.0
2007-06-12 17:30:00,3.82725,3.83182,3.81707,3.82339,96250000.0
2007-06-12 17:45:00,3.82241,3.82924,3.81417,3.82602,104480000.0
2007-06-12 18:00:00,3.82446,3.82969,3.81171,3.82864,86040000.0
2007-06-12 18:15:00,3.82824,3.83447,3.81791,3.82298,80440000.0
2007-06-12 18:30:00,3.81912,3.83228,3.81679,3.8214,83780000.0
2007-06-12 18:45:00,3.82794,3.83043,3.81688,3.82273,90610000.0
2007-06-12 19:00:00,3.81946,3.83263,3.81713,3.81858,82360000.0
2007-06-12 19:15:00,3.82872,3.83125,3.81304,3.81422,72590000.0
2007-06-12 19:30:00,3.82679,3.82679,3.81275,3.82254,78560000.0
2007-06-12 19:45:00,3.8198,3.8295,3.80855,3.81461,90230000.0
2007-06-12 20:00:00,3.81438,3.82645,3.81259,3.82357,78240000.0
2007-06-12 20:15:00,3.82411,3.82682,3.81063,3.82645,82670000.0
2007-06-12 20:30:00,3.826,3.82923,3.81395,3.82738,68390000.0
2007-06-12 20:45:00,3.82413,3.83001,3.81489,3.81903,86150000.0
2007-06-12 21:00:00,3.81774,3.82971,3.81296,3.82481,80100000.0
2007-06-12 21:15:00,3.82686,3.82926,3.8157,3.82606,66920000.0
2007-06-12 21:30:00,3.81919,3.83401,3.81654,3.82103,91790000.0
2007-06-12 21:45:00,3.82767,3.83237,3.81575,3.81741,80850000.0
2007-06-12 22:00:00,3.82459,3.83142,3.81642,3.8228,73300000.0
2007-06-12 22:15:00,3.82752,3.83508,3.82125,3.82872,85000000.0
2007-06-12 22:30:00,3.82474,3.83591,3.82105,3.82194,77120000.0
2007-06-12 22:45:00,3.83412,3.83549,3.8215,3.82633,79000000.0
2007-06-12 23:00:00,3.83221,3.83422,3.81577,3.82928,72550000.0
2007-06-12 23:15:00,3.82869,3.83064,3.81525,3.82756,90990000.0
2007-06-12 23:30:00,3.82104,3.8282,3.81429,3.82139,80070000.0
2007-06-12 23:45:00,3.81955,3.82918,3.81538,3.81974,40990000.0
2007-06-13 00:00:00,3.81851,3.83514,3.81851,3.82612,73070000.0
2007-06-13 00:15:00,3.82714,3.83545,3.81899,3.82806,71850000.0
2007-06-13 00:30:00,3.82247,3.83426,3.82129,3.825,85350000.0
2007-06-13 00:45:00,3.82832,3.83706,3.81887,3.83061,87670000.0
2007-06-13 01:00:00,3.82534,3.83464,3.81879,3.82957,80910000.0
2007-06-13 01:15:00,3.82902,3.84015,3.82006,3.82956,68900000.0
2007-06-13 01:30:00,3.82409,3.84313,3.82271,3.83601,74940000.0
2007-06-13 01:45:00,3.83062,3.83975,3.8261,3.83817,95220000.0
2007-06-13 02:00:00,3.8326,3.84107,3.82489,3.82715,152620000.0
2007-06-13 02:15:00,3.83762,3.84012,3.82495,3.83325,108240000.0
2007-06-13 02:30:00,3.83415,3.84466,3.8255,3.83042,138290000.0
2007-06-13 02:45:00,3.8354,3.84319,3.81736,3.83449,136870000.0
2007-06-13 03:00:00,3.83219,3.84288,3.8251,3.83897,127070000.0
2007-06-13 03:15:00,3.8342,3.83947,3.82574,3.83089,108650000.0
2007-06-13 03:30:00,3.83902,3.84361,3.82358,3.83217,113930000.0
2007-06-13 03:45:00,3.83279,3.84366,3.82581,3.83897,110500000.0
2007-06-13 04:00:00,3.83736,3.84122,3.82499,3.83494,142450000.0
2007-06-13 04:15:00,3.82833,3.84088,3.82634,3.83705,117620000.0
2007-06-13 04:30:00,3.83819,3.84112,3.82643,3.84011,127780000.0
2007-06-13 04:45:00,3.83346,3.84085,3.82527,3.8334,146630000.0
2007-06-13 05:00:00,3.83453,3.84231,3.82495,3.83202,97360000.0
2007-06-13 05:15:00,3.83626,3.84039,3.82592,3.8338,95880000.0
2007-06-13 05:30:00,3.82901,3.8415,3.82329,3.83735,113940000.0
2007-06-13 05:45:00,3.83496,3.84095,3.82426,3.83135,128220000.0
2007-06-13 06:00:00,3.83016,3.84119,3.82448,3.83846,110550000.0
2007-06-13 06:15:00,3.83566,3.84114,3.82367,3.83632,116550000.0
2007-06-13 06:30:00,3.8311,3.84012,3.82531,3.83052,103480000.0
2007-06-13 06:45:00,3.83203,3.83915,3.82196,3.83588,88720000.0
2007-06-13 07:00:00,3.83106,3.83864,3.82503,3.83637,57910000.0
2007-06-13 07:15:00,3.83192,3.83893,3.82241,3.83259,76840000.0
2007-06-13 07:30:00,3.83585,3.83876,3.81474,3.83552,67670000.0
2007-06-13 07:45:00,3.83348,3.83825,3.82065,3.82533,91310000.0
2007-06-13 08:00:00,3.82671,3.84156,3.82175,3.83057,93560000.0
2007-06-13 08:15:00,3.83912,3.84376,3.82549,3.83071,77860000.0
2007-06-13 08:30:00,3.83,3.8392,3.82182,3.83526,84940000.0
2007-06-13 08:45:00,3.83465,3.83835,3.82142,3.83526,82280000.0
2007-06-13 09:00:00,3.83041,3.83854,3.82288,3.83023,94360000.0
2007-06-13 09:15:00,3.83411,3.84092,3.82089,3.84092,90990000.0
2007-06-13 09:30:00,3.83712,3.84122,3.827,3.83489,87980000.0
2007-06-13 09:45:00,3.83628,3.84429,3.8264,3.84124,101490000.0
2007-06-13 10:00:00,3.84195,3.84362,3.82831,3.8349,104150000.0
2007-06-13 10:15:00,3.83437,3.84459,3.82648,3.83954,122190000.0
2007-06-13 10:30:00,3.83948,3.84432,3.8255,3.84054,113030000.0
2007-06-13 10:45:00,3.83989,3.84516,3.82767,3.83929,101080000.0
2007-06-13 11:00:00,3.83645,3.84298,3.82952,3.83871,96910000.0
2007-06-13 11:15:00,3.84023,3.84588,3.83006,3.83937,104780000.0
2007-06-13 11:30:00,3.83592,3.84343,3.82668,3.83639,90970000.0
2007-06-13 11:45:00,3.83928,3.84529,3.82807,3.84061,100700000.0
2007-06-13 12:00:00,3.84102,3.84432,3.83005,3.83714,90560000.0
2007-06-13 12:15:00,3.84031,3.84301,3.8274,3.83885,95430000.0
2007-06-13 12:30:00,3.83187,3.84569,3.82512,3.8344,78220000.0
2007-06-13 12:45:00,3.83459,3.84045,3.824,3.8328,96640000.0
2007-06-13 13:00:00,3.82176,3.83776,3.82056,3.83396,94310000.0
2007-06-13 13:15:00,3.83449,3.83733,3.82272,3.83376,95780000.0
2007-06-13 13:30:00,3.83433,3.836,3.82173,3.83425,100340000.0
2007-06-13 13:45:00,3.83049,3.83693,3.82136,3.83253,94800000.0
2007-06-13 14:00:00,3.8302,3.83611,3.81912,3.82797,98880000.0
2007-06-13 14:15:00,3.82552,3.83368,3.81868,3.82597,80490000.0
2007-06-13 14:30:00,3.826,3.83621,3.80955,3.82088,88340000.0
2007-06-13 14:45:00,3.82629,3.83789,3.81576,3.82674,97710000.0
2007-06-13 15:00:00,3.82371,3.83153,3.81393,3.82474,83060000.0
2007-06-13 15:15:00,3.82387,3.82831,3.8136,3.82563,94370000.0
2007-06-13 15:30:00,3.82624,3.83059,3.8168,3.82585,90210000.0
2007-06-13 15:45:00,3.82442,3.82626,3.80829,3.81915,76720000.0
2007-06-13 16:00:00,3.82325,3.82563,3.81281,3.8185,88300000.0
2007-06-13 16:15:00,3.81633,3.82882,3.80911,3.82067,84570000.0
2007-06-13 16:30:00,3.8156,3.82367,3.80724,3.81645,81260000.0
2007-06-13 16:45:00,3.82089,3.82286,3.80741,3.81353,101100000.0
2007-06-13 17:00:00,3.8183,3.82195,3.80629,3.82117,87940000.0
2007-06-13 17:15:00,3.81681,3.82428,3.8089,3.81868,90950000.0
2007-06-13 17:30:00,3.82031,3.82419,3.80622,3.81778,95500000.0
2007-06-13 17:45:00,3.81274,3.82164,3.80498,3.81836,103720000.0
2007-06-13 18:00:00,3.8202,3.82521,3.80913,3.8221,78930000.0
2007-06-13 18:15:00,3.82218,3.8276,3.8109,3.81395,92070000.0
2007-06-13 18:30:00,3.81089,3.82354,3.80946,3.82141,86410000.0
2007-06-13 18:45:00,3.81988,3.82508,3.80988,3.81768,102270000.0
2007-06-13 19:00:00,3.81193,3.82693,3.80962,3.81125,75940000.0
2007-06-13 19:15:00,3.82137,3.82632,3.80843,3.80996,85700000.0
2007-06-13 19:30:00,3.81933,3.82482,3.81084,3.81887,89810000.0
2007-06-13 19:45:00,3.81476,3.8236,3.80551,3.81859,67650000.0
2007-06-13 20:00:00,3.81006,3.82164,3.80694,3.82143,75570000.0
2007-06-13 20:15:00,3.81971,3.82176,3.80677,3.81664,77790000.0
2007-06-13 20:30:00,3.81637,3.82016,3.80622,3.81632,64620000.0
2007-06-13 20:45:00,3.8142,3.81964,3.80595,3.81225,77840000.0
2007-06-13 21:00:00,3.81052,3.81902,3.80492,3.80891,77070000.0
2007-06-13 21:15:00,3.8115,3.81784,3.80293,3.81428,56020000.0
2007-06-13 21:30:00,3.80718,3.82117,3.80443,3.80652,92470000.0
2007-06-13 21:45:00,3.81629,3.81818,3.80507,3.8099,65810000.0
2007-06-13 22:00:00,3.81282,3.81768,3.80147,3.80834,63550000.0
2007-06-13 22:15:00,3.81114,3.81642,3.80356,3.81164,45990000.0
2007-06-13 22:30:00,3.8067,3.8168,3.80281,3.80485,61650000.0
2007-06-13 22:45:00,3.81451,3.81656,3.80288,3.80653,81920000.0
2007-06-13 23:00:00,3.8154,3.82162,3.80695,3.81964,75170000.0
2007-06-13 23:15:00,3.82257,3.82257,3.80758,3.81761,49620000.0
2007-06-13 23:30:00,3.81495,3.8209,3.80578,3.81499,54570000.0
2007-06-13 23:45:00,3.81729,3.82286,3.80845,3.817,39140000.0
2007-06-14 00:00:00,3.82028,3.82577,3.80968,3.81805,49310000.0
2007-06-14 00:15:00,3.81638,3.82337,3.80987,3.81498,39060000.0
2007-06-14 00:30:00,3.81522,3.82462,3.81059,3.81523,44770000.0
2007-06-14 00:45:00,3.81755,3.82407,3.80753,3.81915,68470000.0
2007-06-14 01:00:00,3.81871,3.82491,3.80982,3.81964,42210000.0
2007-06-14 01:15:00,3.82232,3.82381,3.80877,3.81969,65510000.0
2007-06-14 01:30:00,3.81228,3.82314,3.8086,3.81965,55290000.0
2007-06-14 01:45:00,3.81559,3.82283,3.80778,3.82048,74820000.0
2007-06-14 02:00:00,3.81543,3.8224,3.81124,3.82072,56370000.0
2007-06-14 02:15:00,3.82462,3.82462,3.80572,3.81486,44350000.0
2007-06-14 02:30:00,3.81758,3.82453,3.81142,3.81726,63820000.0
2007-06-14 02:45:00,3.82045,3.82487,3.80812,3.81532,67240000.0
2007-06-14 03:00:00,3.81687,3.82463,3.81012,3.81621,27830000.0
2007-06-14 03:15:00,3.81928,3.82477,3.81928,3.81942,9770000.0
2007-06-14 03:30:00,3.82108,3.82418,3.81212,3.81952,27460000.0
2007-06-14 03:45:00,3.81512,3.82476,3.81006,3.81146,45510000.0
2007-06-14 04:00:00,3.82098,3.82468,3.81112,3.82017,47360000.0
2007-06-14 04:15:00,3.81442,3.82406,3.81048,3.81564,48810000.0
2007-06-14 04:30:00,3.81896,3.82512,3.81009,3.82029,78180000.0
2007-06-14 04:45:00,3.81552,3.82238,3.80847,3.81327,78490000.0
2007-06-14 05:00:00,3.81819,3.82677,3.8084,3.8229,60890000.0
2007-06-14 05:15:00,3.81855,3.8259,3.81008,3.8135,63130000.0
2007-06-14 05:30:00,3.82387,3.8268,3.81023,3.82559,96970000.0
2007-06-14 05:45:00,3.81732,3.82747,3.81141,3.81966,121150000.0
2007-06-14 06:00:00,3.82081,3.82855,3.81238,3.8184,104910000.0
2007-06-14 06:15:00,3.82251,3.82944,3.81242,3.82014,86930000.0
2007-06-14 06:30:00,3.82151,3.83126,3.81425,3.82133,115040000.0
2007-06-14 06:45:00,3.81946,3.82761,3.81214,3.82548,104530000.0
2007-06-14 07:00:00,3.82504,3.82902,3.81223,3.82195,26740000.0
2007-06-14 07:15:00,3.82246,3.82694,3.80541,3.81508,62210000.0
2007-06-14 07:30:00,3.81918,3.82222,3.80847,3.81978,100720000.0
2007-06-14 07:45:00,3.81602,3.82261,3.80204,3.80228,92840000.0
2007-06-14 08:00:00,3.81357,3.82016,3.80307,3.80801,84930000.0
2007-06-14 08:15:00,3.81405,3.81779,3.80072,3.80653,85690000.0
2007-06-14 08:30:00,3.80522,3.81522,3.79988,3.81339,86430000.0
2007-06-14 08:45:00,3.81427,3.82103,3.80168,3.81805,83800000.0
2007-06-14 09:00:00,3.81217,3.81843,3.80221,3.81265,94360000.0
2007-06-14 09:15:00,3.8182,3.82014,3.80311,3.81871,89080000.0
2007-06-14 09:30:00,3.81851,3.82187,3.80852,3.81404,89470000.0
2007-06-14 09:45:00,3.81418,3.82264,3.8061,3.81808,108180000.0
2007-06-14 10:00:00,3.81698,3.82102,3.80635,3.81247,106000000.0
2007-06-14 10:15:00,3.81356,3.82447,3.80679,3.81958,126260000.0
2007-06-14 10:30:00,3.82043,3.82198,3.80433,3.82057,107120000.0
2007-06-14 10:45:00,3.81944,3.82336,3.80581,3.81867,98870000.0
2007-06-14 11:00:00,3.81903,3.8221,3.80789,3.81681,91000000.0
2007-06-14 11:15:00,3.82096,3.82446,3.80833,3.81931,98870000.0
2007-06-14 11:30:00,3.81373,3.82073,3.80635,3.81396,90590000.0
2007-06-14 11:45:00,3.81639,3.82027,3.80523,3.81772,94780000.0
2007-06-14 12:00:00,3.81759,3.82087,3.80552,3.81426,89460000.0
2007-06-14 12:15:00,3.81874,3.82276,3.80461,3.81871,93570000.0
2007-06-14 12:30:00,3.80742,3.82129,3.80515,3.81214,87990000.0
2007-06-14 12:45:00,3.81757,3.82677,3.8045,3.81982,104490000.0
2007-06-14 13:00:00,3.8108,3.8219,3.80611,3.81628,97000000.0
2007-06-14 13:15:00,3.81702,3.82173,3.80588,3.81777,94680000.0
2007-06-14 13:30:00,3.82075,3.82613,3.80913,3.82062,95150000.0
2007-06-14 13:45:00,3.82015,3.82391,3.80526,3.81962,99240000.0
2007-06-14 14:00:00,3.81694,3.82381,3.80781,3.81717,105540000.0
2007-06-14 14:15:00,3.81759,3.8234,3.80799,3.81645,88710000.0
2007-06-14 14:30:00,3.82194,3.8235,3.81024,3.81669,87990000.0
2007-06-14 14:45:00,3.81945,3.82116,3.80542,3.81527,98450000.0
2007-06-14 15:00:00,3.81484,3.81904,3.80189,3.81381,81960000.0
2007-06-14 15:15:00,3.81044,3.81481,3.80076,3.81185,95860000.0
2007-06-14 15:30:00,3.81151,3.81381,3.79966,3.8051,89850000.0
2007-06-14 15:45:00,3.81055,3.81281,3.79678,3.80597,79680000.0
2007-06-14 16:00:00,3.81185,3.81488,3.80047,3.80766,87930000.0
2007-06-14 16:15:00,3.80433,3.81352,3.79918,3.81013,80870000.0
2007-06-14 16:30:00,3.81007,3.81493,3.79589,3.80841,83450000.0
2007-06-14 16:45:00,3.80996,3.81731,3.7985,3.81013,99250000.0
2007-06-14 17:00:00,3.81399,3.81995,3.80324,3.81477,89050000.0
2007-06-14 17:15:00,3.81479,3.81992,3.80338,3.8182,90610000.0
2007-06-14 17:30:00,3.81289,3.82161,3.80297,3.8129,99200000.0
2007-06-14 17:45:00,3.80854,3.81782,3.80115,3.81582,104830000.0
2007-06-14 18:00:00,3.81665,3.82147,3.80697,3.82001,82270000.0
2007-06-14 18:15:00,3.81971,3.8237,3.80493,3.81169,80400000.0
2007-06-14 18:30:00,3.80762,3.81814,3.8067,3.80997,64300000.0
2007-06-14 18:45:00,3.81506,3.81953,3.80439,3.81752,89500000.0
2007-06-14 19:00:00,3.8072,3.81881,3.80579,3.81423,53370000.0
2007-06-14 19:15:00,3.81692,3.8177,3.80335,3.8073,87560000.0
2007-06-14 19:30:00,3.81484,3.81642,3.79926,3.81047,83010000.0
2007-06-14 19:45:00,3.80788,3.81795,3.80007,3.80205,80450000.0
2007-06-14 20:00:00,3.80254,3.81546,3.79912,3.81099,51910000.0
2007-06-14 20:15:00,3.81527,3.81532,3.8001,3.81089,57170000.0
2007-06-14 20:30:00,3.80925,3.81245,3.79785,3.81091,55980000.0
2007-06-14 20:45:00,3.80847,3.81558,3.79658,3.80327,63920000.0
2007-06-14 21:00:00,3.80344,3.8145,3.79915,3.80728,66920000.0
2007-06-14 21:15:00,3.80255,3.81165,3.79794,3.80975,54900000.0
2007-06-14 21:30:00,3.80502,3.81454,3.79911,3.80479,50030000.0
2007-06-14 21:45:00,3.81326,3.81326,3.79528,3.80142,65480000.0
2007-06-14 22:00:00,3.80782,3.81268,3.79683,3.80829,39540000.0
2007-06-14 22:15:00,3.80331,3.8145,3.79656,3.80734,51660000.0
2007-06-14 22:30:00,3.80366,3.81475,3.79971,3.81006,68000000.0
2007-06-14 22:45:00,3.81157,3.8123,3.79774,3.80107,69930000.0
2007-06-14 23:00:00,3.81017,3.81219,3.79823,3.81041,69170000.0
2007-06-14 23:15:00,3.80954,3.81547,3.79839,3.81068,83090000.0
2007-06-14 23:30:00,3.80683,3.81518,3.79914,3.80171,40230000.0
2007-06-14 23:45:00,3.81129,3.81483,3.80112,3.80428,52210000.0
2007-06-15 00:00:00,3.81094,3.81562,3.80477,3.80774,45090000.0
2007-06-15 00:15:00,3.80686,3.81563,3.79968,3.80546,57480000.0
2007-06-15 00:30:00,3.80215,3.81231,3.80012,3.81098,46640000.0
2007-06-15 00:45:00,3.81157,3.81548,3.79902,3.80913,40240000.0
2007-06-15 01:00:00,3.81024,3.81563,3.80062,3.80942,14710000.0
2007-06-15 01:15:00,3.81312,3.81741,3.79917,3.80147,36150000.0
2007-06-15 01:30:00,3.80573,3.81532,3.80008,3.81055,45150000.0
2007-06-15 01:45:00,3.81018,3.81567,3.79868,3.81138,70000000.0
2007-06-15 02:00:00,3.8134,3.8134,3.80392,3.80715,59010000.0
2007-06-15 02:15:00,3.81027,3.81495,3.8003,3.81085,54540000.0
2007-06-15 02:30:00,3.80868,3.81563,3.80214,3.80745,29320000.0
2007-06-15 02:45:00,3.81035,3.81467,3.8009,3.81003,56340000.0
2007-06-15 03:00:00,3.80749,3.81504,3.80101,3.80614,48870000.0
2007-06-15 03:15:00,3.8076,3.81543,3.80007,3.80589,65090000.0
2007-06-15 03:30:00,3.81542,3.81563,3.79818,3.80669,54430000.0
2007-06-15 03:45:00,3.80287,3.81395,3.80005,3.80229,42970000.0
2007-06-15 04:00:00,3.81587,3.81587,3.80146,3.81113,69150000.0
2007-06-15 04:15:00,3.80187,3.81501,3.80078,3.80777,66570000.0
2007-06-15 04:30:00,3.80783,3.81608,3.80087,3.81296,83040000.0
2007-06-15 04:45:00,3.80909,3.81495,3.80418,3.80597,55190000.0
2007-06-15 05:00:00,3.81211,3.81645,3.7989,3.80709,42050000.0
2007-06-15 05:15:00,3.81099,3.81563,3.80255,3.80611,45050000.0
2007-06-15 05:30:00,3.81419,3.81419,3.80122,3.81208,30470000.0
2007-06-15 05:45:00,3.81577,3.81577,3.79954,3.80777,47160000.0
2007-06-15 06:00:00,3.81148,3.81409,3.80009,3.80685,28270000.0
2007-06-15 06:15:00,3.80978,3.81527,3.80081,3.80657,57180000.0
2007-06-15 06:30:00,3.81122,3.81548,3.80212,3.81156,26340000.0
2007-06-15 06:45:00,3.81096,3.81537,3.80332,3.80756,36040000.0
2007-06-15 07:00:00,3.81054,3.81646,3.80035,3.80953,52630000.0
2007-06-15 07:15:00,3.80679,3.81246,3.79932,3.80432,33930000.0
2007-06-15 07:30:00,3.81362,3.81452,3.79785,3.81042,48490000.0
2007-06-15 07:45:00,3.81204,3.81434,3.79542,3.8021,62830000.0
2007-06-15 08:00:00,3.80552,3.81271,3.79965,3.79998,89860000.0
2007-06-15 08:15:00,3.80914,3.81416,3.79865,3.80476,75930000.0
2007-06-15 08:30:00,3.80232,3.81491,3.79905,3.80908,78160000.0
2007-06-15 08:45:00,3.80505,3.81383,3.79893,3.81309,77440000.0
2007-06-15 09:00:00,3.80699,3.81807,3.80074,3.81122,95840000.0
2007-06-15 09:15:00,3.81088,3.81767,3.80212,3.81654,80800000.0
2007-06-15 09:30:00,3.81164,3.82003,3.80268,3.80638,90580000.0
2007-06-15 09:45:00,3.81479,3.81837,3.80381,3.81627,106720000.0
2007-06-15 10:00:00,3.81553,3.81866,3.80356,3.80886,101450000.0
2007-06-15 10:15:00,3.80753,3.81372,3.79486,3.80997,123680000.0
2007-06-15 10:30:00,3.80933,3.8134,3.79762,3.81162,107500000.0
2007-06-15 10:45:00,3.80872,3.81057,3.79451,3.80875,101820000.0
2007-06-15 11:00:00,3.8069,3.80983,3.79148,3.80794,92110000.0
2007-06-15 11:15:00,3.81027,3.81276,3.79539,3.80854,103310000.0
2007-06-15 11:30:00,3.80356,3.81158,3.7952,3.80296,92810000.0
2007-06-15 11:45:00,3.80754,3.8112,3.79621,3.80803,92490000.0
2007-06-15 12:00:00,3.81039,3.8107,3.79178,3.8009,90560000.0
2007-06-15 12:15:00,3.80403,3.81001,3.79512,3.80976,88760000.0
2007-06-15 12:30:00,3.80001,3.81312,3.79533,3.80279,90220000.0
2007-06-15 12:45:00,3.80975,3.81169,3.79647,3.80958,103740000.0
2007-06-15 13:00:00,3.79673,3.81253,3.79261,3.80632,98480000.0
2007-06-15 13:15:00,3.80618,3.81183,3.79261,3.80448,91340000.0
2007-06-15 13:30:00,3.80935,3.81035,3.79415,3.8072,81180000.0
2007-06-15 13:45:00,3.80254,3.81119,3.79203,3.8022,99230000.0
2007-06-15 14:00:00,3.80557,3.81099,3.79716,3.80375,100730000.0
2007-06-15 14:15:00,3.80255,3.81177,3.79612,3.80462,91300000.0
2007-06-15 14:30:00,3.80826,3.80888,3.79174,3.79428,87960000.0
2007-06-15 14:45:00,3.80065,3.80501,3.78759,3.80079,95130000.0
2007-06-15 15:00:00,3.79882,3.80205,3.78903,3.79915,79720000.0
2007-06-15 15:15:00,3.79868,3.80478,3.78739,3.80153,95120000.0
2007-06-15 15:30:00,3.79169,3.80302,3.78497,3.7957,91690000.0
2007-06-15 15:45:00,3.79962,3.80293,3.78806,3.79556,80420000.0
2007-06-15 16:00:00,3.80065,3.80235,3.78921,3.79321,86830000.0
2007-06-15 16:15:00,3.79374,3.80223,3.78408,3.79278,82350000.0
2007-06-15 16:30:00,3.79231,3.79882,3.78175,3.79361,83820000.0
2007-06-15 16:45:00,3.79332,3.79965,3.78208,3.79002,99240000.0
2007-06-15 17:00:00,3.79331,3.79574,3.77851,3.7901,86820000.0
2007-06-15 17:15:00,3.78951,3.7937,3.77913,3.7929,90580000.0
2007-06-15 17:30:00,3.79185,3.79479,3.77844,3.78772,98850000.0
2007-06-15 17:45:00,3.78398,3.79477,3.78042,3.79335,102620000.0
2007-06-15 18:00:00,3.79429,3.7951,3.77935,3.79191,77020000.0
2007-06-15 18:15:00,3.79294,3.79642,3.78004,3.78898,95400000.0
2007-06-15 18:30:00,3.78315,3.79603,3.78017,3.78678,81920000.0
2007-06-15 18:45:00,3.79268,3.79783,3.7798,3.78805,95140000.0
2007-06-15 19:00:00,3.78199,3.79345,3.77703,3.78175,83860000.0
2007-06-15 19:15:00,3.79452,3.79473,3.77457,3.77967,77080000.0
2007-06-15 19:30:00,3.7891,3.79339,3.77614,3.78856,67690000.0
2007-06-15 19:45:00,3.78456,3.79632,3.7799,3.78149,65000000.0
2007-06-15 20:00:00,3.78125,3.79234,3.77825,3.78746,53360000.0
2007-06-15 20:15:00,3.78871,3.79121,3.77432,3.78874,54150000.0
2007-06-15 20:30:00,3.78748,3.79243,3.77649,3.78765,61630000.0
2007-06-15 20:45:00,3.78629,3.79082,3.77756,3.78366,77040000.0
2007-06-15 21:00:00,3.78221,3.78979,3.77602,3.78564,84930000.0
2007-06-15 21:15:00,3.78417,3.79168,3.77517,3.78559,56490000.0
2007-06-15 21:30:00,3.77884,3.79096,3.77782,3.77904,76710000.0
2007-06-15 21:45:00,3.79206,3.79286,3.77747,3.77955,53020000.0
2007-06-15 22:00:00,3.7847,3.79439,3.77833,3.78472,58680000.0
2007-06-15 22:15:00,3.78376,3.794,3.77688,3.78556,49680000.0
2007-06-15 22:30:00,3.78146,3.79107,3.77818,3.77818,63540000.0
2007-06-15 22:45:00,3.78892,3.79303,3.77812,3.78209,62750000.0
2007-06-17 23:00:00,3.79,3.79084,3.77928,3.78812,39100000.0
2007-06-17 23:15:00,3.79123,3.79485,3.77757,3.7912,33080000.0
2007-06-17 23:30:00,3.78852,3.80393,3.77822,3.79668,53740000.0
2007-06-17 23:45:00,3.78861,3.80308,3.77688,3.78618,54090000.0
2007-06-18 00:00:00,3.79091,3.80361,3.78325,3.79287,69180000.0
2007-06-18 00:15:00,3.78203,3.79099,3.77783,3.78384,38350000.0
2007-06-18 00:30:00,3.78214,3.79476,3.77926,3.78445,65440000.0
2007-06-18 00:45:00,3.78977,3.79368,3.77898,3.78853,50390000.0
2007-06-18 01:00:00,3.7842,3.79164,3.77827,3.7875,46290000.0
2007-06-18 01:15:00,3.78837,3.79154,3.7782,3.79001,33100000.0
2007-06-18 01:30:00,3.77918,3.79261,3.77796,3.7893,41400000.0
2007-06-18 01:45:00,3.78589,3.79403,3.77713,3.78979,88440000.0
2007-06-18 02:00:00,3.78658,3.79183,3.78207,3.78966,73650000.0
2007-06-18 02:15:00,3.79019,3.79196,3.77777,3.78038,56750000.0
2007-06-18 02:30:00,3.78708,3.79403,3.78063,3.78911,69860000.0
2007-06-18 02:45:00,3.78864,3.79312,3.77597,3.78843,48450000.0
2007-06-18 03:00:00,3.7847,3.7961,3.77946,3.7919,46990000.0
2007-06-18 03:15:00,3.78172,3.79501,3.77928,3.7901,61360000.0
2007-06-18 03:30:00,3.79582,3.79603,3.77869,3.78548,61580000.0
2007-06-18 03:45:00,3.78442,3.79316,3.77858,3.78107,26360000.0
2007-06-18 04:00:00,3.7876,3.7934,3.77905,3.78375,41740000.0
2007-06-18 04:15:00,3.78027,3.79315,3.77786,3.77968,28940000.0
2007-06-18 04:30:00,3.79114,3.79602,3.7793,3.7909,78900000.0
2007-06-18 04:45:00,3.79084,3.79334,3.77822,3.78585,90450000.0
2007-06-18 05:00:00,3.78788,3.79295,3.78076,3.78626,42100000.0
2007-06-18 05:15:00,3.79069,3.79533,3.77912,3.787,51840000.0
2007-06-18 05:30:00,3.79539,3.79539,3.78,3.79121,15430000.0
2007-06-18 05:45:00,3.79508,3.79508,3.77995,3.78709,42580000.0
2007-06-18 06:00:00,3.79656,3.79656,3.77993,3.79106,39540000.0
2007-06-18 06:15:00,3.78742,3.79303,3.7794,3.78586,44380000.0
2007-06-18 06:30:00,3.7877,3.79371,3.7791,3.79071,41000000.0
2007-06-18 06:45:00,3.79016,3.79458,3.78499,3.78513,47710000.0
2007-06-18 07:00:00,3.78476,3.79504,3.77962,3.79096,67350000.0
2007-06-18 07:15:00,3.78832,3.79717,3.7793,3.78563,44420000.0
2007-06-18 07:30:00,3.79099,3.79459,3.77848,3.79344,68850000.0
2007-06-18 07:45:00,3.78978,3.79645,3.77913,3.78689,65460000.0
2007-06-18 08:00:00,3.78694,3.79588,3.78096,3.78681,83400000.0
2007-06-18 08:15:00,3.79262,3.79668,3.77993,3.78813,87910000.0
2007-06-18 08:30:00,3.78609,3.79432,3.77848,3.791,85630000.0
2007-06-18 08:45:00,3.7855,3.79809,3.78019,3.79521,83030000.0
2007-06-18 09:00:00,3.7916,3.80103,3.78122,3.79085,97710000.0
2007-06-18 09:15:00,3.79495,3.79841,3.78348,3.79575,89460000.0
2007-06-18 09:30:00,3.79463,3.79813,3.78257,3.78987,87610000.0
2007-06-18 09:45:00,3.79564,3.7965,3.78315,3.79452,101830000.0
2007-06-18 10:00:00,3.79413,3.79953,3.78296,3.79248,111910000.0
2007-06-18 10:15:00,3.7914,3.79985,3.7824,3.7946,120710000.0
2007-06-18 10:30:00,3.79606,3.80263,3.78228,3.8004,107860000.0
2007-06-18 10:45:00,3.79581,3.79984,3.78549,3.79628,101450000.0
2007-06-18 11:00:00,3.79478,3.79983,3.78205,3.79377,93220000.0
2007-06-18 11:15:00,3.79776,3.80109,3.7861,3.79792,99610000.0
2007-06-18 11:30:00,3.79455,3.80009,3.78479,3.79515,95770000.0
2007-06-18 11:45:00,3.79648,3.80007,3.78465,3.79745,99590000.0
2007-06-18 12:00:00,3.79798,3.80087,3.78393,3.79359,87600000.0
2007-06-18 12:15:00,3.79409,3.80008,3.78066,3.7956,92470000.0
2007-06-18 12:30:00,3.78761,3.80122,3.78444,3.79033,88740000.0
2007-06-18 12:45:00,3.79601,3.79898,3.78312,3.79713,104120000.0
2007-06-18 13:00:00,3.78791,3.80185,3.78126,3.7964,99960000.0
2007-06-18 13:15:00,3.79564,3.79977,3.78541,3.79738,92080000.0
2007-06-18 13:30:00,3.79864,3.80185,3.78412,3.79763,96990000.0
2007-06-18 13:45:00,3.79604,3.80134,3.78254,3.79574,103310000.0
2007-06-18 14:00:00,3.79416,3.80279,3.78392,3.79302,97770000.0
2007-06-18 14:15:00,3.79461,3.80118,3.78534,3.7933,84260000.0
2007-06-18 14:30:00,3.7982,3.7992,3.78339,3.79019,89070000.0
2007-06-18 14:45:00,3.79294,3.79957,3.78154,3.79652,96970000.0
2007-06-18 15:00:00,3.79544,3.79715,3.78282,3.79514,82340000.0
2007-06-18 15:15:00,3.79177,3.79908,3.78104,3.79677,95480000.0
2007-06-18 15:30:00,3.79603,3.80137,3.78545,3.79628,95040000.0
2007-06-18 15:45:00,3.79902,3.80008,3.78576,3.79285,74800000.0
2007-06-18 16:00:00,3.79966,3.8052,3.78844,3.79606,86820000.0
2007-06-18 16:15:00,3.79509,3.80343,3.78839,3.7984,87900000.0
2007-06-18 16:30:00,3.79715,3.80197,3.78692,3.79397,84930000.0
2007-06-18 16:45:00,3.8,3.80389,3.78779,3.79513,101840000.0
2007-06-18 17:00:00,3.80141,3.80304,3.78768,3.80117,87190000.0
2007-06-18 17:15:00,3.7989,3.80419,3.78363,3.80027,94650000.0
2007-06-18 17:30:00,3.79742,3.80251,3.78612,3.79444,100330000.0
2007-06-18 17:45:00,3.79448,3.80375,3.78564,3.79787,103360000.0
2007-06-18 18:00:00,3.80046,3.80618,3.78609,3.80075,81510000.0
2007-06-18 18:15:00,3.8016,3.80505,3.78864,3.79743,69580000.0
2007-06-18 18:30:00,3.79034,3.80244,3.78585,3.79562,73660000.0
2007-06-18 18:45:00,3.80092,3.80676,3.79036,3.79483,97360000.0
2007-06-18 19:00:00,3.79029,3.80323,3.78702,3.7878,84230000.0
2007-06-18 19:15:00,3.79888,3.79918,3.78627,3.78797,44730000.0
2007-06-18 19:30:00,3.79689,3.80082,3.78351,3.79364,77800000.0
2007-06-18 19:45:00,3.79011,3.8016,3.78003,3.78921,83020000.0
2007-06-18 20:00:00,3.78638,3.80001,3.7836,3.79578,54850000.0
2007-06-18 20:15:00,3.79758,3.79918,3.78444,3.79579,62090000.0
2007-06-18 20:30:00,3.79553,3.79844,3.78173,3.79419,44730000.0
2007-06-18 20:45:00,3.79346,3.79891,3.78566,3.79662,62050000.0
2007-06-18 21:00:00,3.79122,3.79898,3.78264,3.79406,60960000.0
2007-06-18 21:15:00,3.79145,3.7985,3.78191,3.79278,66260000.0
2007-06-18 21:30:00,3.7871,3.80194,3.78365,3.78856,32720000.0
2007-06-18 21:45:00,3.79526,3.79856,3.78465,3.79147,41050000.0
2007-06-18 22:00:00,3.78893,3.8022,3.78297,3.78948,47330000.0
2007-06-18 22:15:00,3.79124,3.79669,3.7843,3.7915,49300000.0
2007-06-18 22:30:00,3.78755,3.79618,3.77943,3.78774,68770000.0
2007-06-18 22:45:00,3.79349,3.79585,3.78311,3.78768,74070000.0
2007-06-18 23:00:00,3.79704,3.79704,3.78224,3.79438,63910000.0
2007-06-18 23:15:00,3.7976,3.79899,3.78298,3.79187,50380000.0
2007-06-18 23:30:00,3.79049,3.79592,3.78208,3.78504,57890000.0
2007-06-18 23:45:00,3.79394,3.79834,3.78339,3.78725,53370000.0
2007-06-19 00:00:00,3.79545,3.79734,3.78458,3.79398,54500000.0
2007-06-19 00:15:00,3.79383,3.79927,3.78464,3.79108,31590000.0
2007-06-19 00:30:00,3.79012,3.79952,3.78509,3.79048,30850000.0
2007-06-19 00:45:00,3.79246,3.79825,3.78136,3.79042,26680000.0
2007-06-19 01:00:00,3.79218,3.80121,3.78457,3.79416,48950000.0
2007-06-19 01:15:00,3.79399,3.80014,3.78505,3.79563,34680000.0
2007-06-19 01:30:00,3.78659,3.79789,3.78455,3.79491,51920000.0
2007-06-19 01:45:00,3.79408,3.79979,3.78542,3.79756,64710000.0
2007-06-19 02:00:00,3.78927,3.79815,3.78572,3.79525,62360000.0
2007-06-19 02:15:00,3.78974,3.79762,3.78251,3.78698,74800000.0
2007-06-19 02:30:00,3.78874,3.79832,3.7871,3.79136,70580000.0
2007-06-19 02:45:00,3.79423,3.79803,3.78401,3.79331,73190000.0
2007-06-19 03:00:00,3.79089,3.80042,3.78174,3.79721,60520000.0
2007-06-19 03:15:00,3.79521,3.79922,3.78454,3.78775,29330000.0
2007-06-19 03:30:00,3.79882,3.79903,3.7823,3.78926,69940000.0
2007-06-19 03:45:00,3.79225,3.79768,3.7827,3.78307,71130000.0
2007-06-19 04:00:00,3.7921,3.79497,3.78018,3.78774,46660000.0
2007-06-19 04:15:00,3.78374,3.79463,3.77991,3.7866,58320000.0
2007-06-19 04:30:00,3.78679,3.7971,3.77981,3.78635,54110000.0
2007-06-19 04:45:00,3.79455,3.79606,3.78272,3.78929,48090000.0
2007-06-19 05:00:00,3.79791,3.79963,3.78294,3.79074,53330000.0
2007-06-19 05:15:00,3.79489,3.79953,3.78425,3.79497,58570000.0
2007-06-19 05:30:00,3.79399,3.79695,3.78321,3.79572,51930000.0
2007-06-19 05:45:00,3.79674,3.79755,3.78476,3.79484,24480000.0
2007-06-19 06:00:00,3.79426,3.7969,3.7839,3.79492,63200000.0
2007-06-19 06:15:00,3.78962,3.79881,3.78482,3.78781,44360000.0
2007-06-19 06:30:00,3.79135,3.79842,3.78374,3.79111,27850000.0
2007-06-19 06:45:00,3.79106,3.79715,3.78354,3.79523,20290000.0
2007-06-19 07:00:00,3.79414,3.80006,3.78373,3.7943,63170000.0
2007-06-19 07:15:00,3.79164,3.79963,3.78275,3.79097,76680000.0
2007-06-19 07:30:00,3.79625,3.79722,3.78203,3.7946,100300000.0
2007-06-19 07:45:00,3.79326,3.79608,3.78217,3.79001,84960000.0
2007-06-19 08:00:00,3.7897,3.79994,3.78227,3.78771,84600000.0
2007-06-19 08:15:00,3.7946,3.7986,3.7824,3.79265,83460000.0
2007-06-19 08:30:00,3.79256,3.80111,3.78585,3.7995,77820000.0
2007-06-19 08:45:00,3.79577,3.80129,3.78793,3.79782,76290000.0
2007-06-19 09:00:00,3.79296,3.80316,3.78352,3.795,98050000.0
2007-06-19 09:15:00,3.79881,3.80114,3.78677,3.79886,88680000.0
2007-06-19 09:30:00,3.79852,3.80237,3.78546,3.79229,87240000.0
2007-06-19 09:45:00,3.79621,3.80151,3.78306,3.79739,104840000.0
2007-06-19 10:00:00,3.79506,3.79927,3.78375,3.79362,104510000.0
2007-06-19 10:15:00,3.78924,3.80279,3.7859,3.80204,123290000.0
2007-06-19 10:30:00,3.80172,3.80275,3.7866,3.79919,106380000.0
2007-06-19 10:45:00,3.79959,3.80583,3.79,3.80388,100730000.0
2007-06-19 11:00:00,3.80222,3.80433,3.79064,3.79813,92100000.0
2007-06-19 11:15:00,3.79976,3.80228,3.78723,3.79997,99260000.0
2007-06-19 11:30:00,3.79891,3.80356,3.78861,3.79891,91710000.0
2007-06-19 11:45:00,3.79868,3.80558,3.78929,3.80046,100330000.0
2007-06-19 12:00:00,3.79806,3.8008,3.78178,3.79486,85770000.0
2007-06-19 12:15:00,3.79855,3.80135,3.78605,3.79985,97280000.0
2007-06-19 12:30:00,3.79151,3.80229,3.78189,3.78786,89480000.0
2007-06-19 12:45:00,3.79345,3.80161,3.78223,3.79844,101890000.0
2007-06-19 13:00:00,3.78867,3.79972,3.78457,3.79621,97740000.0
2007-06-19 13:15:00,3.79582,3.8016,3.78593,3.79753,88750000.0
2007-06-19 13:30:00,3.79752,3.79893,3.78445,3.79518,96250000.0
2007-06-19 13:45:00,3.79531,3.80037,3.78227,3.79512,102200000.0
2007-06-19 14:00:00,3.79465,3.79712,3.78184,3.78767,100740000.0
2007-06-19 14:15:00,3.78876,3.79519,3.78194,3.78773,89830000.0
2007-06-19 14:30:00,3.79264,3.79302,3.77668,3.78362,86850000.0
2007-06-19 14:45:00,3.7864,3.78922,3.77099,3.78721,96230000.0
2007-06-19 15:00:00,3.78719,3.79132,3.7754,3.78501,83050000.0
2007-06-19 15:15:00,3.78149,3.78662,3.77217,3.78229,95490000.0
2007-06-19 15:30:00,3.7818,3.78448,3.77143,3.77687,89840000.0
2007-06-19 15:45:00,3.78173,3.78494,3.77057,3.77647,79690000.0
2007-06-19 16:00:00,3.78119,3.78475,3.77089,3.77378,86080000.0
2007-06-19 16:15:00,3.77496,3.78238,3.76712,3.78118,85690000.0
2007-06-19 16:30:00,3.77834,3.78378,3.7687,3.776,85300000.0
2007-06-19 16:45:00,3.78069,3.78475,3.76396,3.77656,102590000.0
2007-06-19 17:00:00,3.78151,3.78238,3.76812,3.77579,85350000.0
2007-06-19 17:15:00,3.77888,3.78267,3.76786,3.78176,90210000.0
2007-06-19 17:30:00,3.78008,3.78162,3.76589,3.77391,97720000.0
2007-06-19 17:45:00,3.77239,3.78253,3.76677,3.77391,98910000.0
2007-06-19 18:00:00,3.77848,3.77985,3.76727,3.77668,80020000.0
2007-06-19 18:15:00,3.77628,3.78122,3.76681,3.77082,101770000.0
2007-06-19 18:30:00,3.76791,3.77932,3.76597,3.77073,80380000.0
2007-06-19 18:45:00,3.77778,3.78059,3.76522,3.77097,87250000.0
2007-06-19 19:00:00,3.76603,3.77901,3.76295,3.76492,82330000.0
2007-06-19 19:15:00,3.7734,3.77649,3.7601,3.76439,73380000.0
2007-06-19 19:30:00,3.77354,3.77754,3.76397,3.7757,67280000.0
2007-06-19 19:45:00,3.76768,3.77728,3.76153,3.76193,78550000.0
2007-06-19 20:00:00,3.76198,3.77696,3.76083,3.77239,85310000.0
2007-06-19 20:15:00,3.7728,3.77527,3.76119,3.77302,50750000.0
2007-06-19 20:30:00,3.77286,3.77619,3.76188,3.77167,51110000.0
2007-06-19 20:45:00,3.7709,3.77373,3.76156,3.76699,53000000.0
2007-06-19 21:00:00,3.76737,3.77521,3.76301,3.7717,48850000.0
2007-06-19 21:15:00,3.77527,3.77714,3.7635,3.77142,44470000.0
2007-06-19 21:30:00,3.76471,3.77588,3.76235,3.77187,44010000.0
2007-06-19 21:45:00,3.77542,3.77864,3.76189,3.76522,62050000.0
2007-06-19 22:00:00,3.76965,3.77798,3.76073,3.76818,50030000.0
2007-06-19 22:15:00,3.76909,3.77532,3.76039,3.76751,45160000.0
2007-06-19 22:30:00,3.76602,3.77642,3.76362,3.76402,36840000.0
2007-06-19 22:45:00,3.77519,3.77652,3.76069,3.76545,57900000.0
2007-06-19 23:00:00,3.7723,3.77787,3.75912,3.77048,57480000.0
2007-06-19 23:15:00,3.77293,3.77351,3.76024,3.76906,69600000.0
2007-06-19 23:30:00,3.76549,3.77373,3.76119,3.76572,51870000.0
2007-06-19 23:45:00,3.76955,3.77578,3.76203,3.77068,47370000.0
2007-06-20 00:00:00,3.77263,3.77387,3.76388,3.7677,58340000.0
2007-06-20 00:15:00,3.76733,3.77398,3.76105,3.76806,37210000.0
2007-06-20 00:30:00,3.76602,3.77542,3.76015,3.76518,56040000.0
2007-06-20 00:45:00,3.77147,3.77538,3.76154,3.76626,47340000.0
2007-06-20 01:00:00,3.77054,3.77593,3.7585,3.77126,50820000.0
2007-06-20 01:15:00,3.77342,3.77491,3.76012,3.77153,27180000.0
2007-06-20 01:30:00,3.76603,3.77562,3.76159,3.77005,24820000.0
2007-06-20 01:45:00,3.76988,3.7762,3.76053,3.76967,65460000.0
2007-06-20 02:00:00,3.76863,3.77307,3.76517,3.77207,70260000.0
2007-06-20 02:15:00,3.77345,3.77474,3.75971,3.76757,45500000.0
2007-06-20 02:30:00,3.76938,3.77633,3.76256,3.76256,55190000.0
2007-06-20 02:45:00,3.7709,3.77565,3.75981,3.76901,86010000.0
2007-06-20 03:00:00,3.77058,3.77607,3.75941,3.77245,83420000.0
2007-06-20 03:15:00,3.76285,3.77434,3.76201,3.77148,46280000.0
2007-06-20 03:30:00,3.77542,3.77563,3.75928,3.76596,53800000.0
2007-06-20 03:45:00,3.76243,3.77779,3.7607,3.76129,64740000.0
2007-06-20 04:00:00,3.77192,3.77506,3.75964,3.77083,58990000.0
2007-06-20 04:15:00,3.76492,3.77456,3.76133,3.7665,65400000.0
2007-06-20 04:30:00,3.76765,3.77481,3.75998,3.7653,55640000.0
2007-06-20 04:45:00,3.76648,3.77544,3.75997,3.76449,67620000.0
2007-06-20 05:00:00,3.7722,3.77477,3.75974,3.7615,48510000.0
2007-06-20 05:15:00,3.7667,3.77397,3.76056,3.76685,40610000.0
2007-06-20 05:30:00,3.77379,3.7756,3.75986,3.77206,39880000.0
2007-06-20 05:45:00,3.77302,3.77802,3.75795,3.76664,54240000.0
2007-06-20 06:00:00,3.76694,3.77406,3.75921,3.76699,43720000.0
2007-06-20 06:15:00,3.76613,3.77495,3.7603,3.77031,54170000.0
2007-06-20 06:30:00,3.76659,3.77352,3.75959,3.76747,46560000.0
2007-06-20 06:45:00,3.7689,3.77536,3.76435,3.77049,39460000.0
2007-06-20 07:00:00,3.76561,3.77598,3.76192,3.76938,60930000.0
2007-06-20 07:15:00,3.7703,3.77832,3.76073,3.76736,61340000.0
2007-06-20 07:30:00,3.77219,3.77456,3.76109,3.77348,77880000.0
2007-06-20 07:45:00,3.77385,3.77583,3.76116,3.76816,77520000.0
2007-06-20 08:00:00,3.76984,3.77778,3.76192,3.76523,89460000.0
2007-06-20 08:15:00,3.77201,3.77765,3.76164,3.76753,85690000.0
2007-06-20 08:30:00,3.76889,3.77945,3.76289,3.77408,83780000.0
2007-06-20 08:45:00,3.77325,3.77965,3.76274,3.77543,80450000.0
2007-06-20 09:00:00,3.77082,3.77947,3.76318,3.76863,96940000.0
2007-06-20 09:15:00,3.77699,3.78008,3.76573,3.77928,89500000.0
2007-06-20 09:30:00,3.77814,3.78088,3.76591,3.77179,93180000.0
2007-06-20 09:45:00,3.77773,3.7841,3.76571,3.77903,104120000.0
2007-06-20 10:00:00,3.77878,3.78342,3.76636,3.77674,109680000.0
2007-06-20 10:15:00,3.77707,3.78409,3.7677,3.7799,124420000.0
2007-06-20 10:30:00,3.78035,3.78225,3.76649,3.7802,104530000.0
2007-06-20 10:45:00,3.77724,3.78222,3.76624,3.77971,102560000.0
2007-06-20 11:00:00,3.77699,3.78215,3.76648,3.77881,91380000.0
2007-06-20 11:15:00,3.77921,3.78234,3.76609,3.78095,100340000.0
2007-06-20 11:30:00,3.77756,3.78136,3.7664,3.77808,93930000.0
2007-06-20 11:45:00,3.77779,3.78086,3.76666,3.77979,97740000.0
2007-06-20 12:00:00,3.7804,3.78338,3.76804,3.77901,91680000.0
2007-06-20 12:15:00,3.78044,3.78633,3.76728,3.78147,88020000.0
2007-06-20 12:30:00,3.77498,3.78491,3.76701,3.77468,88750000.0
2007-06-20 12:45:00,3.77959,3.78441,3.76754,3.78009,102260000.0
2007-06-20 13:00:00,3.77139,3.7827,3.76375,3.77401,100340000.0
2007-06-20 13:15:00,3.77439,3.77847,3.76596,3.77735,92080000.0
2007-06-20 13:30:00,3.77719,3.77731,3.76092,3.77354,100690000.0
2007-06-20 13:45:00,3.77347,3.77627,3.75917,3.77271,101470000.0
2007-06-20 14:00:00,3.7679,3.77639,3.76086,3.76737,98880000.0
2007-06-20 14:15:00,3.76365,3.77381,3.75893,3.76591,89810000.0
2007-06-20 14:30:00,3.77248,3.77587,3.75985,3.77025,87220000.0
2007-06-20 14:45:00,3.77507,3.77752,3.76011,3.77429,95490000.0
2007-06-20 15:00:00,3.7709,3.77621,3.76229,3.7736,83790000.0
2007-06-20 15:15:00,3.76886,3.77841,3.76132,3.77464,98440000.0
2007-06-20 15:30:00,3.77635,3.77803,3.76374,3.7717,90950000.0
2007-06-20 15:45:00,3.77639,3.78252,3.76415,3.77721,80800000.0
2007-06-20 16:00:00,3.78194,3.78664,3.76907,3.77612,86470000.0
2007-06-20 16:15:00,3.77632,3.78404,3.76903,3.78072,88270000.0
2007-06-20 16:30:00,3.77776,3.78192,3.76728,3.7719,83450000.0
2007-06-20 16:45:00,3.77691,3.78131,3.76544,3.77247,101870000.0
2007-06-20 17:00:00,3.7767,3.77956,3.7637,3.77792,88690000.0
2007-06-20 17:15:00,3.77743,3.77955,3.76378,3.77907,90960000.0
2007-06-20 17:30:00,3.77835,3.78628,3.76681,3.78465,94390000.0
2007-06-20 17:45:00,3.7802,3.78623,3.76966,3.78409,105220000.0
2007-06-20 18:00:00,3.78529,3.78901,3.77545,3.78781,73660000.0
2007-06-20 18:15:00,3.78723,3.78969,3.77647,3.78071,98440000.0
2007-06-20 18:30:00,3.77782,3.78874,3.7737,3.7784,85680000.0
2007-06-20 18:45:00,3.78381,3.78581,3.77167,3.77845,65490000.0
2007-06-20 19:00:00,3.77729,3.78938,3.77314,3.783,75220000.0
2007-06-20 19:15:00,3.78598,3.79205,3.7733,3.77602,74090000.0
2007-06-20 19:30:00,3.78493,3.78915,3.77317,3.78551,71010000.0
2007-06-20 19:45:00,3.78029,3.78866,3.7728,3.7737,60920000.0
2007-06-20 20:00:00,3.77713,3.7899,3.77359,3.7844,59360000.0
2007-06-20 20:15:00,3.78537,3.78906,3.77399,3.78725,56460000.0
2007-06-20 20:30:00,3.78645,3.78771,3.7731,3.78182,53360000.0
2007-06-20 20:45:00,3.78467,3.78816,3.77254,3.77825,60900000.0
2007-06-20 21:00:00,3.77816,3.78728,3.77211,3.78344,88710000.0
2007-06-20 21:15:00,3.78758,3.78834,3.77407,3.78738,65120000.0
2007-06-20 21:30:00,3.77507,3.79208,3.77499,3.78004,85340000.0
2007-06-20 21:45:00,3.79053,3.79637,3.77882,3.78423,70700000.0
2007-06-20 22:00:00,3.78854,3.7959,3.77952,3.78759,87990000.0
2007-06-20 22:15:00,3.79062,3.79466,3.78035,3.78973,88000000.0
2007-06-20 22:30:00,3.78472,3.79411,3.78056,3.78056,75600000.0
2007-06-20 22:45:00,3.79244,3.79491,3.78216,3.78548,77090000.0
2007-06-20 23:00:00,3.79244,3.79371,3.77446,3.7873,78550000.0
2007-06-20 23:15:00,3.78897,3.79013,3.77672,3.78588,78560000.0
2007-06-20 23:30:00,3.78315,3.7928,3.77554,3.7868,55660000.0
2007-06-20 23:45:00,3.78854,3.79485,3.78042,3.78623,74780000.0
2007-06-21 00:00:00,3.79479,3.79556,3.77458,3.78498,51110000.0
2007-06-21 00:15:00,3.78913,3.79457,3.77822,3.78112,50750000.0
2007-06-21 00:30:00,3.78462,3.79402,3.77818,3.78403,41070000.0
2007-06-21 00:45:00,3.78709,3.79397,3.77993,3.78949,75260000.0
2007-06-21 01:00:00,3.78759,3.79644,3.77828,3.78911,61730000.0
2007-06-21 01:15:00,3.79202,3.79406,3.77813,3.7906,50830000.0
2007-06-21 01:30:00,3.79113,3.79382,3.77906,3.78655,59850000.0
2007-06-21 01:45:00,3.78868,3.79417,3.78005,3.79162,77110000.0
2007-06-21 02:00:00,3.79115,3.79464,3.78294,3.79048,72500000.0
2007-06-21 02:15:00,3.78916,3.79343,3.77808,3.78497,48490000.0
2007-06-21 02:30:00,3.78407,3.79329,3.77745,3.78672,94650000.0
2007-06-21 02:45:00,3.7891,3.79302,3.77405,3.78872,92760000.0
2007-06-21 03:00:00,3.78556,3.79313,3.78002,3.79078,68390000.0
2007-06-21 03:15:00,3.78539,3.79304,3.7798,3.79036,60920000.0
2007-06-21 03:30:00,3.79432,3.79453,3.77656,3.78493,78470000.0
2007-06-21 03:45:00,3.78482,3.79459,3.77938,3.785,43330000.0
2007-06-21 04:00:00,3.79019,3.79347,3.78039,3.78523,63180000.0
2007-06-21 04:15:00,3.78382,3.79346,3.77935,3.79002,54140000.0
2007-06-21 04:30:00,3.78914,3.79402,3.78121,3.78938,52240000.0
2007-06-21 04:45:00,3.79064,3.79269,3.77855,3.78638,93480000.0
2007-06-21 05:00:00,3.79251,3.79564,3.77716,3.78502,42110000.0
2007-06-21 05:15:00,3.78969,3.79433,3.77669,3.77915,62330000.0
2007-06-21 05:30:00,3.79329,3.79346,3.77911,3.79098,33090000.0
2007-06-21 05:45:00,3.79279,3.79724,3.77766,3.79115,40670000.0
2007-06-21 06:00:00,3.78872,3.79358,3.77985,3.79052,38370000.0
2007-06-21 06:15:00,3.79048,3.79136,3.77817,3.77975,45120000.0
2007-06-21 06:30:00,3.78982,3.79418,3.77693,3.78646,73270000.0
2007-06-21 06:45:00,3.78761,3.79319,3.77867,3.79048,63950000.0
2007-06-21 07:00:00,3.78914,3.79506,3.77897,3.7881,60140000.0
2007-06-21 07:15:00,3.78687,3.79444,3.77817,3.78481,67070000.0
2007-06-21 07:30:00,3.78926,3.79317,3.77174,3.78909,75220000.0
2007-06-21 07:45:00,3.78935,3.79043,3.77375,3.78125,90570000.0
2007-06-21 08:00:00,3.78556,3.79282,3.77905,3.77923,89850000.0
2007-06-21 08:15:00,3.78876,3.79762,3.77759,3.78812,80090000.0
2007-06-21 08:30:00,3.78771,3.79692,3.77954,3.79265,80460000.0
2007-06-21 08:45:00,3.79244,3.79503,3.77884,3.7898,77830000.0
2007-06-21 09:00:00,3.78509,3.79279,3.77731,3.78459,92520000.0
2007-06-21 09:15:00,3.79032,3.79182,3.77694,3.79002,88370000.0
2007-06-21 09:30:00,3.7894,3.79313,3.77992,3.78618,82700000.0
2007-06-21 09:45:00,3.78988,3.79614,3.78048,3.79018,107460000.0
2007-06-21 10:00:00,3.79082,3.79397,3.77635,3.78484,109690000.0
2007-06-21 10:15:00,3.78678,3.79487,3.77693,3.79087,128860000.0
2007-06-21 10:30:00,3.79069,3.79339,3.77692,3.78984,109330000.0
2007-06-21 10:45:00,3.78678,3.79514,3.77733,3.79136,101830000.0
2007-06-21 11:00:00,3.79084,3.79182,3.77271,3.78274,96910000.0
2007-06-21 11:15:00,3.7851,3.7851,3.77109,3.78114,104420000.0
2007-06-21 11:30:00,3.77884,3.78662,3.76859,3.7784,84610000.0
2007-06-21 11:45:00,3.77809,3.78497,3.76937,3.78299,98850000.0
2007-06-21 12:00:00,3.7825,3.78515,3.77074,3.78106,87600000.0
2007-06-21 12:15:00,3.78357,3.78778,3.76917,3.78643,90620000.0
2007-06-21 12:30:00,3.77567,3.78703,3.77143,3.77551,92800000.0
2007-06-21 12:45:00,3.78192,3.78939,3.77262,3.78612,104490000.0
2007-06-21 13:00:00,3.7776,3.7925,3.76975,3.7862,99960000.0
2007-06-21 13:15:00,3.78389,3.79619,3.77856,3.79511,91340000.0
2007-06-21 13:30:00,3.79539,3.79606,3.78079,3.78927,99600000.0
2007-06-21 13:45:00,3.78935,3.79425,3.77837,3.79047,100720000.0
2007-06-21 14:00:00,3.78651,3.79394,3.77735,3.78702,100360000.0
2007-06-21 14:15:00,3.78679,3.79375,3.77727,3.78639,84630000.0
2007-06-21 14:30:00,3.79263,3.79263,3.77888,3.78421,89070000.0
2007-06-21 14:45:00,3.78635,3.79104,3.77488,3.78857,96970000.0
2007-06-21 15:00:00,3.78823,3.79167,3.77709,3.78792,85650000.0
2007-06-21 15:15:00,3.78679,3.79273,3.77699,3.79093,95480000.0
2007-06-21 15:30:00,3.78912,3.7907,3.77632,3.7886,91690000.0
2007-06-21 15:45:00,3.78977,3.79553,3.77488,3.78668,81180000.0
2007-06-21 16:00:00,3.79079,3.79481,3.78,3.78578,86820000.0
2007-06-21 16:15:00,3.7848,3.79391,3.77556,3.78955,82350000.0
2007-06-21 16:30:00,3.7864,3.79275,3.77529,3.78326,83820000.0
2007-06-21 16:45:00,3.78903,3.79195,3.77448,3.77991,101090000.0
2007-06-21 17:00:00,3.78486,3.79047,3.77186,3.78365,86820000.0
2007-06-21 17:15:00,3.7823,3.78668,3.77407,3.78614,88730000.0
2007-06-21 17:30:00,3.78396,3.79015,3.77212,3.78625,97720000.0
2007-06-21 17:45:00,3.77895,3.79205,3.77487,3.78845,99660000.0
2007-06-21 18:00:00,3.78779,3.79108,3.77525,3.78989,84930000.0
2007-06-21 18:15:00,3.78961,3.79378,3.7792,3.7862,97340000.0
2007-06-21 18:30:00,3.7809,3.79401,3.77849,3.78378,79310000.0
2007-06-21 18:45:00,3.78969,3.79489,3.77807,3.78403,96290000.0
2007-06-21 19:00:00,3.77881,3.79146,3.77425,3.77675,72520000.0
2007-06-21 19:15:00,3.78727,3.78727,3.77101,3.77462,81190000.0
2007-06-21 19:30:00,3.77901,3.78867,3.76713,3.78122,70250000.0
2007-06-21 19:45:00,3.77753,3.78309,3.76826,3.77626,81550000.0
2007-06-21 20:00:00,3.76574,3.78196,3.76574,3.7778,81200000.0
2007-06-21 20:15:00,3.77907,3.78258,3.76351,3.77983,78950000.0
2007-06-21 20:30:00,3.77911,3.78246,3.76817,3.77887,49260000.0
2007-06-21 20:45:00,3.77607,3.78544,3.76853,3.77576,81170000.0
2007-06-21 21:00:00,3.77518,3.78419,3.77003,3.78016,58660000.0
2007-06-21 21:15:00,3.77665,3.78557,3.76673,3.7778,52310000.0
2007-06-21 21:30:00,3.7689,3.78687,3.76698,3.77042,75980000.0
2007-06-21 21:45:00,3.7807,3.78171,3.76684,3.76796,66550000.0
2007-06-21 22:00:00,3.77523,3.78184,3.76797,3.77392,55990000.0
2007-06-21 22:15:00,3.77688,3.78259,3.76811,3.77665,38740000.0
2007-06-21 22:30:00,3.77341,3.78221,3.76883,3.76911,77420000.0
2007-06-21 22:45:00,3.7782,3.78256,3.76773,3.77338,69600000.0
2007-06-21 23:00:00,3.78028,3.78233,3.76842,3.77966,56740000.0
2007-06-21 23:15:00,3.78135,3.78401,3.76832,3.77945,59820000.0
2007-06-21 23:30:00,3.77524,3.78463,3.76778,3.76991,60190000.0
2007-06-21 23:45:00,3.7803,3.78165,3.76913,3.78023,50730000.0
2007-06-22 00:00:00,3.78135,3.78436,3.76949,3.77865,59800000.0
2007-06-22 00:15:00,3.77853,3.78397,3.77036,3.77574,40200000.0
2007-06-22 00:30:00,3.77136,3.78095,3.76763,3.77768,45110000.0
2007-06-22 00:45:00,3.78037,3.78428,3.76826,3.77812,57570000.0
2007-06-22 01:00:00,3.77513,3.78316,3.76959,3.78014,34760000.0
2007-06-22 01:15:00,3.78172,3.78341,3.77197,3.77197,8300000.0
2007-06-22 01:30:00,3.77423,3.78382,3.76932,3.78227,19940000.0
2007-06-22 01:45:00,3.77838,3.78387,3.7651,3.77959,67370000.0
2007-06-22 02:00:00,3.77944,3.78224,3.77366,3.7802,42840000.0
2007-06-22 02:15:00,3.78065,3.78259,3.76987,3.77636,63140000.0
2007-06-22 02:30:00,3.77336,3.78469,3.77021,3.77657,74310000.0
2007-06-22 02:45:00,3.78249,3.78428,3.7701,3.77786,42080000.0
2007-06-22 03:00:00,3.77818,3.78367,3.76818,3.77326,67230000.0
2007-06-22 03:15:00,3.7758,3.78173,3.76815,3.77949,56770000.0
2007-06-22 03:30:00,3.78322,3.78524,3.76728,3.77264,63460000.0
2007-06-22 03:45:00,3.77362,3.78236,3.76922,3.76937,6010000.0
2007-06-22 04:00:00,3.77112,3.78231,3.77112,3.7745,15820000.0
2007-06-22 04:15:00,3.77272,3.78236,3.76684,3.77836,31600000.0
2007-06-22 04:30:00,3.77784,3.78272,3.77242,3.77902,17640000.0
2007-06-22 04:45:00,3.78169,3.78169,3.76823,3.77511,34550000.0
2007-06-22 05:00:00,3.78101,3.78273,3.76727,3.7731,71350000.0
2007-06-22 05:15:00,3.77494,3.78165,3.7666,3.77912,44300000.0
2007-06-22 05:30:00,3.78028,3.78192,3.76625,3.77407,37610000.0
2007-06-22 05:45:00,3.78358,3.78358,3.768,3.77376,38020000.0
2007-06-22 06:00:00,3.7716,3.78255,3.76892,3.77968,39810000.0
2007-06-22 06:15:00,3.77372,3.77922,3.76982,3.77502,4510000.0
2007-06-22 06:30:00,3.77892,3.78318,3.76993,3.76993,8270000.0
2007-06-22 06:45:00,3.77866,3.78308,3.77271,3.77761,13520000.0
2007-06-22 07:00:00,3.77794,3.78386,3.76942,3.77618,44370000.0
2007-06-22 07:15:00,3.77301,3.78598,3.76768,3.77691,57990000.0
2007-06-22 07:30:00,3.78221,3.78705,3.76861,3.78194,72570000.0
2007-06-22 07:45:00,3.7798,3.7843,3.76612,3.77627,91000000.0
2007-06-22 08:00:00,3.77795,3.78618,3.77105,3.77312,86070000.0
2007-06-22 08:15:00,3.78193,3.78599,3.77027,3.77898,82690000.0
2007-06-22 08:30:00,3.77707,3.78534,3.76731,3.77548,79750000.0
2007-06-22 08:45:00,3.7727,3.78518,3.76768,3.78098,77810000.0
2007-06-22 09:00:00,3.77579,3.78587,3.76994,3.77756,94360000.0
2007-06-22 09:15:00,3.7829,3.78424,3.76788,3.78424,88670000.0
2007-06-22 09:30:00,3.78037,3.78477,3.77055,3.77743,92790000.0
2007-06-22 09:45:00,3.78027,3.78326,3.76912,3.78086,101500000.0
2007-06-22 10:00:00,3.78171,3.78297,3.76682,3.77159,99700000.0
2007-06-22 10:15:00,3.77403,3.78615,3.76635,3.78374,123290000.0
2007-06-22 10:30:00,3.78133,3.78875,3.77027,3.78383,107110000.0
2007-06-22 10:45:00,3.78264,3.7862,3.76844,3.77923,100740000.0
2007-06-22 11:00:00,3.77935,3.78844,3.76883,3.78108,92480000.0
2007-06-22 11:15:00,3.78439,3.78644,3.768,3.78368,101450000.0
2007-06-22 11:30:00,3.77918,3.78482,3.76964,3.77947,90610000.0
2007-06-22 11:45:00,3.77979,3.7834,3.76824,3.78152,102190000.0
2007-06-22 12:00:00,3.77976,3.7836,3.76986,3.77867,87970000.0
2007-06-22 12:15:00,3.78345,3.78345,3.7684,3.78014,88390000.0
2007-06-22 12:30:00,3.76693,3.78345,3.76619,3.77369,84240000.0
2007-06-22 12:45:00,3.77902,3.78188,3.76712,3.7792,100050000.0
2007-06-22 13:00:00,3.77114,3.78191,3.76344,3.77734,100330000.0
2007-06-22 13:15:00,3.7768,3.77948,3.76192,3.77373,88380000.0
2007-06-22 13:30:00,3.7756,3.7756,3.75663,3.77017,97360000.0
2007-06-22 13:45:00,3.76967,3.77609,3.75961,3.7705,100340000.0
2007-06-22 14:00:00,3.76911,3.77741,3.76043,3.76851,97330000.0
2007-06-22 14:15:00,3.768,3.7847,3.76255,3.77373,88330000.0
2007-06-22 14:30:00,3.77965,3.78165,3.76542,3.77476,89440000.0
2007-06-22 14:45:00,3.7761,3.78092,3.76261,3.77798,97710000.0
2007-06-22 15:00:00,3.77623,3.77964,3.7633,3.77721,83050000.0
2007-06-22 15:15:00,3.77227,3.7799,3.76089,3.77713,97340000.0
2007-06-22 15:30:00,3.77831,3.77992,3.76673,3.77752,91320000.0
2007-06-22 15:45:00,3.77819,3.78392,3.76888,3.77433,78940000.0
2007-06-22 16:00:00,3.77618,3.78283,3.7692,3.77108,86820000.0
2007-06-22 16:15:00,3.7723,3.78036,3.76866,3.77879,84940000.0
2007-06-22 16:30:00,3.77624,3.78196,3.76581,3.77586,88260000.0
2007-06-22 16:45:00,3.77686,3.78196,3.76803,3.77597,102210000.0
2007-06-22 17:00:00,3.78078,3.7823,3.7665,3.77696,90530000.0
2007-06-22 17:15:00,3.77678,3.77965,3.76138,3.77507,92430000.0
2007-06-22 17:30:00,3.77365,3.77584,3.76309,3.77328,95870000.0
2007-06-22 17:45:00,3.77249,3.77926,3.76432,3.7708,96210000.0
2007-06-22 18:00:00,3.7755,3.77839,3.76222,3.77507,78540000.0
2007-06-22 18:15:00,3.77423,3.77759,3.76058,3.76824,74010000.0
2007-06-22 18:30:00,3.7655,3.77765,3.76264,3.7683,76640000.0
2007-06-22 18:45:00,3.77403,3.77907,3.7628,3.77274,91760000.0
2007-06-22 19:00:00,3.7687,3.78302,3.76626,3.76758,80120000.0
2007-06-22 19:15:00,3.77927,3.78124,3.7646,3.76716,82320000.0
2007-06-22 19:30:00,3.77976,3.78243,3.76455,3.77334,89810000.0
2007-06-22 19:45:00,3.77059,3.78163,3.76246,3.76796,82680000.0
2007-06-22 20:00:00,3.76727,3.78334,3.76155,3.77867,77400000.0
2007-06-22 20:15:00,3.77994,3.78449,3.76953,3.77925,58700000.0
2007-06-22 20:30:00,3.7788,3.78121,3.76725,3.77712,62370000.0
2007-06-22 20:45:00,3.77877,3.78129,3.76499,3.7705,81540000.0
2007-06-22 21:00:00,3.77173,3.78017,3.7674,3.77714,73690000.0
2007-06-22 21:15:00,3.77327,3.78056,3.7657,3.778,42550000.0
2007-06-22 21:30:00,3.77201,3.78295,3.76753,3.76942,80490000.0
2007-06-22 21:45:00,3.77894,3.78072,3.76749,3.76865,47370000.0
2007-06-22 22:00:00,3.77702,3.78248,3.76673,3.7727,44410000.0
2007-06-22 22:15:00,3.77891,3.78274,3.76881,3.77568,52710000.0
2007-06-22 22:30:00,3.77036,3.78021,3.76722,3.76722,46640000.0
2007-06-22 22:45:00,3.77645,3.78116,3.76512,3.76797,81170000.0
2007-06-24 23:00:00,3.77452,3.77608,3.76283,3.77528,52620000.0
2007-06-24 23:15:00,3.77205,3.77629,3.7627,3.77241,60900000.0
2007-06-24 23:30:00,3.7716,3.77745,3.76163,3.76887,47730000.0
2007-06-24 23:45:00,3.77032,3.77628,3.76182,3.7683,40600000.0
2007-06-25 00:00:00,3.77456,3.77755,3.76464,3.77224,58310000.0
2007-06-25 00:15:00,3.77173,3.78925,3.76418,3.78485,45460000.0
2007-06-25 00:30:00,3.77612,3.78752,3.76593,3.77365,41060000.0
2007-06-25 00:45:00,3.77397,3.7857,3.76113,3.77481,66170000.0
2007-06-25 01:00:00,3.7699,3.78722,3.76486,3.77514,33920000.0
2007-06-25 01:15:00,3.77129,3.78485,3.76092,3.77438,53090000.0
2007-06-25 01:30:00,3.7664,3.78562,3.76527,3.7688,43340000.0
2007-06-25 01:45:00,3.77342,3.78664,3.75781,3.77332,82400000.0
2007-06-25 02:00:00,3.77388,3.78365,3.76623,3.77376,78560000.0
2007-06-25 02:15:00,3.77711,3.78626,3.76343,3.76841,65390000.0
2007-06-25 02:30:00,3.766,3.77522,3.76265,3.76982,70220000.0
2007-06-25 02:45:00,3.7725,3.7769,3.76116,3.76855,89030000.0
2007-06-25 03:00:00,3.76984,3.77953,3.7596,3.77295,58220000.0
2007-06-25 03:15:00,3.77722,3.77722,3.76293,3.77412,59750000.0
2007-06-25 03:30:00,3.77441,3.7774,3.76165,3.77295,54110000.0
2007-06-25 03:45:00,3.76812,3.77686,3.7633,3.76458,26370000.0
2007-06-25 04:00:00,3.77304,3.77987,3.76265,3.77203,74460000.0
2007-06-25 04:15:00,3.76227,3.77467,3.76182,3.77353,38710000.0
2007-06-25 04:30:00,3.77274,3.77762,3.76341,3.76956,46640000.0
2007-06-25 04:45:00,3.77218,3.77767,3.76299,3.77259,48430000.0
2007-06-25 05:00:00,3.77588,3.77685,3.76187,3.7691,41320000.0
2007-06-25 05:15:00,3.76943,3.7762,3.76376,3.77351,22910000.0
2007-06-25 05:30:00,3.77659,3.77659,3.76196,3.76962,25240000.0
2007-06-25 05:45:00,3.77558,3.77948,3.76051,3.76834,30860000.0
2007-06-25 06:00:00,3.76708,3.77686,3.76282,3.77443,27820000.0
2007-06-25 06:15:00,3.77798,3.77798,3.76225,3.7719,50340000.0
2007-06-25 06:30:00,3.76885,3.77595,3.7617,3.77016,54910000.0
2007-06-25 06:45:00,3.76944,3.77534,3.76528,3.76802,14690000.0
2007-06-25 07:00:00,3.76927,3.78044,3.76733,3.77838,66150000.0
2007-06-25 07:15:00,3.775,3.78322,3.7641,3.77562,44480000.0
2007-06-25 07:30:00,3.77685,3.78978,3.76677,3.78718,87190000.0
2007-06-25 07:45:00,3.78727,3.78833,3.76919,3.78006,89090000.0
2007-06-25 08:00:00,3.77988,3.78657,3.76764,3.77059,86430000.0
2007-06-25 08:15:00,3.78029,3.78454,3.76864,3.77453,81550000.0
2007-06-25 08:30:00,3.77305,3.78622,3.76731,3.78495,80420000.0
2007-06-25 08:45:00,3.78133,3.7882,3.77041,3.78491,81200000.0
2007-06-25 09:00:00,3.77858,3.78852,3.7723,3.78063,96560000.0
2007-06-25 09:15:00,3.78649,3.78688,3.77056,3.78137,85740000.0
2007-06-25 09:30:00,3.78338,3.78879,3.77212,3.78094,87630000.0
2007-06-25 09:45:00,3.78607,3.7903,3.77414,3.78371,108920000.0
2007-06-25 10:00:00,3.78507,3.79041,3.77128,3.7799,109360000.0
2007-06-25 10:15:00,3.78134,3.78868,3.77142,3.78463,125880000.0
2007-06-25 10:30:00,3.78156,3.78698,3.77261,3.78504,110450000.0
2007-06-25 10:45:00,3.78458,3.78813,3.77266,3.78322,100710000.0
2007-06-25 11:00:00,3.78232,3.78682,3.76942,3.77672,93590000.0
2007-06-25 11:15:00,3.78153,3.78432,3.76826,3.78172,102190000.0
2007-06-25 11:30:00,3.77826,3.78358,3.76922,3.77999,93920000.0
2007-06-25 11:45:00,3.78176,3.78725,3.76946,3.78244,98490000.0
2007-06-25 12:00:00,3.78391,3.788,3.77071,3.7796,93530000.0
2007-06-25 12:15:00,3.78377,3.78724,3.77092,3.78425,90260000.0
2007-06-25 12:30:00,3.77662,3.78737,3.77128,3.77466,83090000.0
2007-06-25 12:45:00,3.78374,3.78881,3.76818,3.7868,104860000.0
2007-06-25 13:00:00,3.7726,3.78957,3.76881,3.78313,102190000.0
2007-06-25 13:15:00,3.78036,3.78701,3.77262,3.78193,92090000.0
2007-06-25 13:30:00,3.78542,3.78775,3.77211,3.78397,96990000.0
2007-06-25 13:45:00,3.78396,3.78847,3.77149,3.78267,97750000.0
2007-06-25 14:00:00,3.77784,3.79059,3.77211,3.78001,102950000.0
2007-06-25 14:15:00,3.78047,3.78853,3.7708,3.78154,86850000.0
2007-06-25 14:30:00,3.78536,3.78932,3.77246,3.77983,88340000.0
2007-06-25 14:45:00,3.78341,3.78632,3.76956,3.78252,92900000.0
2007-06-25 15:00:00,3.78162,3.78491,3.76939,3.78224,78980000.0
2007-06-25 15:15:00,3.78209,3.78435,3.76862,3.78235,94000000.0
2007-06-25 15:30:00,3.77742,3.78321,3.76898,3.78142,92080000.0
2007-06-25 15:45:00,3.78308,3.78739,3.77056,3.78023,81540000.0
2007-06-25 16:00:00,3.78369,3.78898,3.77522,3.78259,85710000.0
2007-06-25 16:15:00,3.78246,3.78819,3.77545,3.78372,85310000.0
2007-06-25 16:30:00,3.77804,3.78735,3.7727,3.77767,82340000.0
2007-06-25 16:45:00,3.78669,3.78881,3.77078,3.78079,102220000.0
2007-06-25 17:00:00,3.78644,3.78647,3.772,3.78534,84600000.0
2007-06-25 17:15:00,3.78175,3.78705,3.77157,3.78151,91320000.0
2007-06-25 17:30:00,3.78196,3.78735,3.76724,3.78549,92540000.0
2007-06-25 17:45:00,3.78274,3.78929,3.77212,3.78087,101510000.0
2007-06-25 18:00:00,3.78581,3.78775,3.77421,3.78566,80060000.0
2007-06-25 18:15:00,3.78525,3.78721,3.77231,3.77888,98070000.0
2007-06-25 18:30:00,3.77522,3.78677,3.77304,3.7781,75120000.0
2007-06-25 18:45:00,3.78482,3.7897,3.7731,3.78105,87970000.0
2007-06-25 19:00:00,3.77607,3.78601,3.77074,3.7718,53760000.0
2007-06-25 19:15:00,3.78582,3.78603,3.77213,3.78101,28560000.0
2007-06-25 19:30:00,3.78526,3.78699,3.76888,3.77996,75900000.0
2007-06-25 19:45:00,3.77661,3.78834,3.76971,3.78086,53700000.0
2007-06-25 20:00:00,3.77624,3.78715,3.77154,3.78118,47750000.0
2007-06-25 20:15:00,3.78537,3.78869,3.76865,3.78727,45890000.0
2007-06-25 20:30:00,3.78394,3.78704,3.77082,3.78169,52970000.0
2007-06-25 20:45:00,3.77891,3.78489,3.77107,3.77648,88340000.0
2007-06-25 21:00:00,3.77649,3.78691,3.77253,3.78197,76730000.0
2007-06-25 21:15:00,3.78346,3.78498,3.76986,3.78071,64340000.0
2007-06-25 21:30:00,3.77657,3.78935,3.77271,3.77694,66120000.0
2007-06-25 21:45:00,3.78796,3.78796,3.77618,3.78117,37240000.0
2007-06-25 22:00:00,3.78008,3.78758,3.77475,3.78066,35400000.0
2007-06-25 22:15:00,3.78148,3.7879,3.77297,3.77931,44450000.0
2007-06-25 22:30:00,3.77989,3.7875,3.77428,3.77743,18050000.0
2007-06-25 22:45:00,3.78829,3.78963,3.77596,3.7798,66900000.0
2007-06-25 23:00:00,3.78645,3.7897,3.77834,3.78737,37160000.0
2007-06-25 23:15:00,3.78864,3.78864,3.77525,3.78389,63880000.0
2007-06-25 23:30:00,3.78076,3.78678,3.77324,3.78,46620000.0
2007-06-25 23:45:00,3.7784,3.78412,3.77202,3.77622,37970000.0
2007-06-26 00:00:00,3.78654,3.78654,3.77411,3.77829,54960000.0
2007-06-26 00:15:00,3.78093,3.78637,3.77162,3.77594,22940000.0
2007-06-26 00:30:00,3.7774,3.7849,3.77327,3.78124,37620000.0
2007-06-26 00:45:00,3.78267,3.78658,3.77309,3.77942,50430000.0
2007-06-26 01:00:00,3.77725,3.78298,3.77139,3.78073,34260000.0
2007-06-26 01:15:00,3.78422,3.78585,3.76984,3.78112,43320000.0
2007-06-26 01:30:00,3.77271,3.78454,3.77182,3.78243,20330000.0
2007-06-26 01:45:00,3.78098,3.78647,3.77175,3.78078,29740000.0
2007-06-26 02:00:00,3.7773,3.78455,3.77435,3.78248,57840000.0
2007-06-26 02:15:00,3.78345,3.7856,3.771,3.77715,34230000.0
2007-06-26 02:30:00,3.77968,3.78663,3.77308,3.77841,73560000.0
2007-06-26 02:45:00,3.78126,3.78542,3.7681,3.78341,93130000.0
2007-06-26 03:00:00,3.77829,3.78712,3.77051,3.78161,77030000.0
2007-06-26 03:15:00,3.77738,3.78544,3.77121,3.78272,63940000.0
2007-06-26 03:30:00,3.78292,3.7856,3.77263,3.77793,32300000.0
2007-06-26 03:45:00,3.77384,3.78478,3.77222,3.77243,22170000.0
2007-06-26 04:00:00,3.78308,3.78451,3.77372,3.78354,25160000.0
2007-06-26 04:15:00,3.77562,3.78526,3.77159,3.77699,30440000.0
2007-06-26 04:30:00,3.78124,3.78612,3.77221,3.7828,60470000.0
2007-06-26 04:45:00,3.78519,3.78602,3.77118,3.77643,68700000.0
2007-06-26 05:00:00,3.78122,3.78593,3.77298,3.782,56340000.0
2007-06-26 05:15:00,3.77843,3.78537,3.76924,3.77867,63500000.0
2007-06-26 05:30:00,3.78529,3.78529,3.76914,3.78315,52350000.0
2007-06-26 05:45:00,3.78479,3.79079,3.76921,3.78252,29800000.0
2007-06-26 06:00:00,3.78118,3.78667,3.77447,3.77729,32010000.0
2007-06-26 06:15:00,3.78108,3.78657,3.77408,3.77706,41310000.0
2007-06-26 06:30:00,3.78222,3.78648,3.76968,3.77946,63520000.0
2007-06-26 06:45:00,3.77905,3.78728,3.77143,3.78228,42870000.0
2007-06-26 07:00:00,3.77754,3.78513,3.77331,3.78184,60600000.0
2007-06-26 07:15:00,3.77989,3.79153,3.7726,3.78019,68940000.0
2007-06-26 07:30:00,3.78559,3.79157,3.77616,3.78138,75570000.0
2007-06-26 07:45:00,3.79027,3.79108,3.77371,3.78105,70330000.0
2007-06-26 08:00:00,3.78334,3.79194,3.77656,3.78062,83060000.0
2007-06-26 08:15:00,3.78838,3.79371,3.77912,3.78626,83480000.0
2007-06-26 08:30:00,3.78793,3.79624,3.78006,3.79482,83070000.0
2007-06-26 08:45:00,3.79047,3.79347,3.77864,3.79175,75920000.0
2007-06-26 09:00:00,3.78711,3.79385,3.77867,3.78335,95470000.0
2007-06-26 09:15:00,3.78922,3.79445,3.78219,3.79242,86870000.0
2007-06-26 09:30:00,3.79255,3.79581,3.77993,3.7877,91330000.0
2007-06-26 09:45:00,3.79094,3.79386,3.7761,3.78919,106690000.0
2007-06-26 10:00:00,3.78849,3.79102,3.77599,3.78383,107090000.0
2007-06-26 10:15:00,3.78537,3.7945,3.77588,3.7878,116550000.0
2007-06-26 10:30:00,3.79131,3.79173,3.77706,3.79018,114140000.0
2007-06-26 10:45:00,3.78748,3.79235,3.77804,3.78925,97310000.0
2007-06-26 11:00:00,3.79233,3.79678,3.78089,3.79506,92470000.0
2007-06-26 11:15:00,3.79729,3.80497,3.78647,3.80116,99600000.0
2007-06-26 11:30:00,3.79848,3.80323,3.78756,3.79683,92070000.0
2007-06-26 11:45:00,3.79714,3.80315,3.7876,3.80042,100700000.0
2007-06-26 12:00:00,3.79562,3.80184,3.78745,3.79623,86040000.0
2007-06-26 12:15:00,3.79965,3.80118,3.78645,3.80027,95050000.0
2007-06-26 12:30:00,3.78697,3.80053,3.78504,3.79023,86510000.0
2007-06-26 12:45:00,3.79608,3.80102,3.78391,3.79796,104870000.0
2007-06-26 13:00:00,3.78752,3.80002,3.78391,3.79295,95520000.0
2007-06-26 13:15:00,3.7931,3.79707,3.77873,3.79218,92080000.0
2007-06-26 13:30:00,3.79229,3.79405,3.77873,3.78496,98470000.0
2007-06-26 13:45:00,3.78647,3.79297,3.77844,3.79195,96270000.0
2007-06-26 14:00:00,3.78795,3.79782,3.78161,3.78882,98880000.0
2007-06-26 14:15:00,3.7878,3.79452,3.78007,3.78675,87590000.0
2007-06-26 14:30:00,3.79305,3.7946,3.7807,3.78477,87960000.0
2007-06-26 14:45:00,3.78868,3.79424,3.77748,3.78945,99210000.0
2007-06-26 15:00:00,3.78849,3.7911,3.77556,3.78745,81570000.0
2007-06-26 15:15:00,3.78665,3.79339,3.77857,3.79215,102140000.0
2007-06-26 15:30:00,3.7903,3.79248,3.77656,3.78934,92810000.0
2007-06-26 15:45:00,3.7893,3.79186,3.77636,3.7872,81910000.0
2007-06-26 16:00:00,3.79018,3.79683,3.78154,3.79003,86090000.0
2007-06-26 16:15:00,3.78854,3.79527,3.77803,3.79325,83830000.0
2007-06-26 16:30:00,3.79095,3.79525,3.78213,3.78908,84560000.0
2007-06-26 16:45:00,3.79432,3.79643,3.7793,3.78902,102200000.0
2007-06-26 17:00:00,3.79533,3.79663,3.78229,3.7937,87200000.0
2007-06-26 17:15:00,3.79244,3.79502,3.77829,3.79385,91700000.0
2007-06-26 17:30:00,3.79196,3.79649,3.77976,3.79195,103270000.0
2007-06-26 17:45:00,3.78818,3.79451,3.77985,3.79063,97810000.0
2007-06-26 18:00:00,3.79207,3.7964,3.78046,3.79283,83450000.0
2007-06-26 18:15:00,3.79197,3.79593,3.78032,3.78639,84170000.0
2007-06-26 18:30:00,3.7813,3.79269,3.77564,3.78507,69840000.0
2007-06-26 18:45:00,3.79101,3.79357,3.78027,3.78554,78960000.0
2007-06-26 19:00:00,3.77961,3.79264,3.77649,3.77926,55640000.0
2007-06-26 19:15:00,3.78972,3.78972,3.77699,3.78794,31960000.0
2007-06-26 19:30:00,3.78708,3.79107,3.77462,3.78528,59740000.0
2007-06-26 19:45:00,3.78435,3.79109,3.77667,3.77802,44410000.0
2007-06-26 20:00:00,3.78131,3.79246,3.7761,3.78566,56720000.0
2007-06-26 20:15:00,3.79127,3.79132,3.77602,3.78846,73350000.0
2007-06-26 20:30:00,3.78926,3.78992,3.7748,3.78525,59010000.0
2007-06-26 20:45:00,3.78637,3.78991,3.77447,3.78043,63550000.0
2007-06-26 21:00:00,3.78,3.78995,3.77526,3.78584,61700000.0
2007-06-26 21:15:00,3.78162,3.78878,3.77563,3.78559,53850000.0
2007-06-26 21:30:00,3.7779,3.78957,3.77346,3.77719,69950000.0
2007-06-26 21:45:00,3.78588,3.79057,3.77573,3.78372,65040000.0
2007-06-26 22:00:00,3.78054,3.78974,3.77439,3.78545,47410000.0
2007-06-26 22:15:00,3.78241,3.79274,3.77833,3.7854,69230000.0
2007-06-26 22:30:00,3.78328,3.7929,3.776,3.77817,55670000.0
2007-06-26 22:45:00,3.79108,3.79416,3.7775,3.78285,83450000.0
2007-06-26 23:00:00,3.78945,3.7915,3.77932,3.79008,63860000.0
2007-06-26 23:15:00,3.78966,3.79474,3.77763,3.78756,70240000.0
2007-06-26 23:30:00,3.786,3.79055,3.77756,3.78432,65760000.0
2007-06-26 23:45:00,3.7892,3.79489,3.77744,3.78906,57130000.0
2007-06-27 00:00:00,3.78948,3.79232,3.78124,3.7854,54550000.0
2007-06-27 00:15:00,3.78783,3.79327,3.77811,3.78962,37960000.0
2007-06-27 00:30:00,3.78006,3.7933,3.7799,3.78548,61830000.0
2007-06-27 00:45:00,3.78796,3.79493,3.77972,3.79022,73060000.0
2007-06-27 01:00:00,3.7878,3.79699,3.78032,3.79016,70340000.0
2007-06-27 01:15:00,3.78955,3.79259,3.77577,3.79129,66630000.0
2007-06-27 01:30:00,3.78259,3.79444,3.77978,3.79236,39550000.0
2007-06-27 01:45:00,3.78888,3.79455,3.77808,3.79216,93630000.0
2007-06-27 02:00:00,3.78685,3.79539,3.78281,3.79124,80420000.0
2007-06-27 02:15:00,3.78781,3.79296,3.77877,3.7912,57840000.0
2007-06-27 02:30:00,3.78323,3.79304,3.78152,3.7868,85590000.0
2007-06-27 02:45:00,3.79299,3.79453,3.78019,3.78623,87910000.0
2007-06-27 03:00:00,3.78642,3.79626,3.77866,3.79277,63880000.0
2007-06-27 03:15:00,3.786,3.79376,3.7814,3.78826,33540000.0
2007-06-27 03:30:00,3.79252,3.79327,3.77907,3.78358,69500000.0
2007-06-27 03:45:00,3.78047,3.79194,3.77587,3.78114,45510000.0
2007-06-27 04:00:00,3.79204,3.79308,3.77953,3.78897,57480000.0
2007-06-27 04:15:00,3.77841,3.79152,3.77841,3.78576,46290000.0
2007-06-27 04:30:00,3.78596,3.79542,3.78092,3.79042,63120000.0
2007-06-27 04:45:00,3.78099,3.79374,3.77959,3.78657,83710000.0
2007-06-27 05:00:00,3.79084,3.79408,3.77964,3.79025,54840000.0
2007-06-27 05:15:00,3.78989,3.79453,3.78102,3.78592,44300000.0
2007-06-27 05:30:00,3.79001,3.79351,3.78107,3.78704,34220000.0
2007-06-27 05:45:00,3.79358,3.79524,3.77892,3.78409,38850000.0
2007-06-27 06:00:00,3.78561,3.79332,3.77822,3.79072,54270000.0
2007-06-27 06:15:00,3.78596,3.79473,3.77962,3.78111,74100000.0
2007-06-27 06:30:00,3.79107,3.79464,3.77993,3.78881,74840000.0
2007-06-27 06:45:00,3.79358,3.79507,3.78056,3.79081,54860000.0
2007-06-27 07:00:00,3.78574,3.79238,3.77627,3.78639,58290000.0
2007-06-27 07:15:00,3.78416,3.794,3.77819,3.78686,73780000.0
2007-06-27 07:30:00,3.79001,3.79926,3.78027,3.79517,78210000.0
2007-06-27 07:45:00,3.79321,3.79667,3.78081,3.78911,79450000.0
2007-06-27 08:00:00,3.79051,3.79988,3.78381,3.78929,95100000.0
2007-06-27 08:15:00,3.79772,3.80277,3.78678,3.79603,89790000.0
2007-06-27 08:30:00,3.79324,3.80244,3.78815,3.80001,86480000.0
2007-06-27 08:45:00,3.79655,3.80179,3.78518,3.7981,83050000.0
2007-06-27 09:00:00,3.7921,3.79881,3.78362,3.79369,92490000.0
2007-06-27 09:15:00,3.79411,3.80331,3.78551,3.79768,91340000.0
2007-06-27 09:30:00,3.7959,3.79922,3.78299,3.79215,87620000.0
2007-06-27 09:45:00,3.79622,3.80068,3.78549,3.79617,105240000.0
2007-06-27 10:00:00,3.79839,3.80197,3.78454,3.79285,108210000.0
2007-06-27 10:15:00,3.79487,3.80554,3.78633,3.80063,124060000.0
2007-06-27 10:30:00,3.80079,3.806,3.78751,3.80329,108600000.0
2007-06-27 10:45:00,3.80026,3.80448,3.78744,3.79532,101470000.0
2007-06-27 11:00:00,3.79816,3.80663,3.79077,3.8003,91750000.0
2007-06-27 11:15:00,3.8015,3.80638,3.79049,3.80264,102190000.0
2007-06-27 11:30:00,3.80048,3.80863,3.79145,3.79936,92070000.0
2007-06-27 11:45:00,3.80018,3.80304,3.7888,3.80068,98480000.0
2007-06-27 12:00:00,3.80013,3.80322,3.78897,3.79998,90930000.0
2007-06-27 12:15:00,3.80138,3.80282,3.78759,3.79991,94310000.0
2007-06-27 12:30:00,3.78575,3.80432,3.78364,3.78693,92830000.0
2007-06-27 12:45:00,3.79745,3.80333,3.78596,3.80147,105610000.0
2007-06-27 13:00:00,3.79039,3.80446,3.78833,3.79943,99970000.0
2007-06-27 13:15:00,3.79666,3.80483,3.79105,3.8011,88750000.0
2007-06-27 13:30:00,3.80257,3.80506,3.78904,3.79852,99950000.0
2007-06-27 13:45:00,3.79837,3.80231,3.78503,3.79904,100350000.0
2007-06-27 14:00:00,3.79605,3.80134,3.78616,3.79496,101480000.0
2007-06-27 14:15:00,3.79344,3.80051,3.78599,3.79294,90550000.0
2007-06-27 14:30:00,3.79831,3.79831,3.7821,3.78824,86480000.0
2007-06-27 14:45:00,3.78893,3.79574,3.77632,3.78934,96230000.0
2007-06-27 15:00:00,3.79012,3.79281,3.77977,3.78993,84920000.0
2007-06-27 15:15:00,3.78777,3.79579,3.77745,3.78996,98080000.0
2007-06-27 15:30:00,3.78622,3.79419,3.77993,3.78968,91700000.0
2007-06-27 15:45:00,3.78965,3.78976,3.77312,3.77933,81170000.0
2007-06-27 16:00:00,3.78456,3.786,3.76971,3.77182,84600000.0
2007-06-27 16:15:00,3.77215,3.77953,3.76486,3.77567,86440000.0
2007-06-27 16:30:00,3.77303,3.78097,3.76096,3.76708,83820000.0
2007-06-27 16:45:00,3.77479,3.77957,3.76257,3.77373,101470000.0
2007-06-27 17:00:00,3.77898,3.7808,3.7654,3.77769,89800000.0
2007-06-27 17:15:00,3.7785,3.78347,3.76825,3.77998,90210000.0
2007-06-27 17:30:00,3.7783,3.78278,3.76695,3.77702,100680000.0
2007-06-27 17:45:00,3.77254,3.77981,3.7655,3.77724,104830000.0
2007-06-27 18:00:00,3.77815,3.78406,3.76497,3.78005,84940000.0
2007-06-27 18:15:00,3.78005,3.7833,3.76814,3.77462,86750000.0
2007-06-27 18:30:00,3.77094,3.78218,3.76855,3.77236,70620000.0
2007-06-27 18:45:00,3.77914,3.78141,3.76742,3.7722,93190000.0
2007-06-27 19:00:00,3.76609,3.77762,3.76309,3.76523,77920000.0
2007-06-27 19:15:00,3.77558,3.77904,3.7611,3.76812,84990000.0
2007-06-27 19:30:00,3.77404,3.77767,3.76343,3.77396,51510000.0
2007-06-27 19:45:00,3.76905,3.78124,3.76163,3.7695,85340000.0
2007-06-27 20:00:00,3.76407,3.77766,3.7632,3.77276,61620000.0
2007-06-27 20:15:00,3.77157,3.77997,3.76086,3.77551,66260000.0
2007-06-27 20:30:00,3.77587,3.77652,3.76168,3.77432,69140000.0
2007-06-27 20:45:00,3.77237,3.77623,3.76122,3.76661,63530000.0
2007-06-27 21:00:00,3.76742,3.77485,3.76184,3.77242,49670000.0
2007-06-27 21:15:00,3.76642,3.77523,3.75763,3.77065,58680000.0
2007-06-27 21:30:00,3.76212,3.77652,3.76009,3.7615,79010000.0
2007-06-27 21:45:00,3.77103,3.77353,3.76023,3.76953,56000000.0
2007-06-27 22:00:00,3.76952,3.77594,3.76153,3.76794,42470000.0
2007-06-27 22:15:00,3.76749,3.77806,3.76008,3.76975,64740000.0
2007-06-27 22:30:00,3.76637,3.7746,3.76114,3.77248,71130000.0
2007-06-27 22:45:00,3.77302,3.77379,3.76002,3.76491,73330000.0
2007-06-27 23:00:00,3.77205,3.77482,3.75936,3.77164,63120000.0
2007-06-27 23:15:00,3.77221,3.77528,3.75923,3.77023,39880000.0
2007-06-27 23:30:00,3.77032,3.77504,3.76272,3.76763,48600000.0
2007-06-27 23:45:00,3.76876,3.7757,3.75948,3.76596,61230000.0
2007-06-28 00:00:00,3.76757,3.77547,3.76528,3.76877,50770000.0
2007-06-28 00:15:00,3.76791,3.77603,3.76237,3.76797,43280000.0
2007-06-28 00:30:00,3.76351,3.77557,3.76099,3.77119,51510000.0
2007-06-28 00:45:00,3.76865,3.77475,3.76193,3.77112,71550000.0
2007-06-28 01:00:00,3.76943,3.77654,3.76142,3.77307,49690000.0
2007-06-28 01:15:00,3.77272,3.77674,3.75853,3.76354,35000000.0
2007-06-28 01:30:00,3.76703,3.77662,3.76148,3.7721,60850000.0
2007-06-28 01:45:00,3.76924,3.77907,3.76214,3.77353,86980000.0
2007-06-28 02:00:00,3.769,3.77484,3.76604,3.77255,80790000.0
2007-06-28 02:15:00,3.76699,3.7766,3.76306,3.768,56000000.0
2007-06-28 02:30:00,3.76978,3.77673,3.7635,3.76792,57450000.0
2007-06-28 02:45:00,3.7739,3.77612,3.76284,3.76724,67600000.0
2007-06-28 03:00:00,3.77138,3.77687,3.76073,3.7672,59750000.0
2007-06-28 03:15:00,3.77497,3.77618,3.7611,3.77292,58960000.0
2007-06-28 03:30:00,3.77362,3.77648,3.76173,3.77265,29290000.0
2007-06-28 03:45:00,3.76425,3.77608,3.76138,3.77143,41390000.0
2007-06-28 04:00:00,3.7736,3.77459,3.76062,3.77036,54550000.0
2007-06-28 04:15:00,3.76662,3.77626,3.76135,3.7643,60170000.0
2007-06-28 04:30:00,3.77244,3.77732,3.76245,3.76752,38300000.0
2007-06-28 04:45:00,3.77238,3.77787,3.76355,3.77222,40570000.0
2007-06-28 05:00:00,3.77157,3.77584,3.76285,3.76362,33460000.0
2007-06-28 05:15:00,3.76867,3.7768,3.76252,3.76325,46960000.0
2007-06-28 05:30:00,3.77364,3.7795,3.7628,3.77508,65430000.0
2007-06-28 05:45:00,3.77878,3.77898,3.76344,3.77359,42230000.0
2007-06-28 06:00:00,3.76992,3.77736,3.76129,3.77478,56110000.0
2007-06-28 06:15:00,3.76422,3.7776,3.76255,3.7704,71800000.0
2007-06-28 06:30:00,3.77231,3.77909,3.76239,3.77011,57150000.0
2007-06-28 06:45:00,3.77149,3.77735,3.76321,3.77407,47400000.0
2007-06-28 07:00:00,3.77174,3.77852,3.76238,3.7736,63220000.0
2007-06-28 07:15:00,3.77394,3.78084,3.76193,3.76859,55010000.0
2007-06-28 07:30:00,3.77678,3.7773,3.76157,3.7743,71810000.0
2007-06-28 07:45:00,3.77191,3.77787,3.75986,3.77086,87950000.0
2007-06-28 08:00:00,3.77248,3.77557,3.75871,3.76011,87920000.0
2007-06-28 08:15:00,3.76948,3.77492,3.75889,3.76595,82320000.0
2007-06-28 08:30:00,3.76371,3.7786,3.75915,3.77025,91690000.0
2007-06-28 08:45:00,3.7659,3.77564,3.7595,3.77388,82310000.0
2007-06-28 09:00:00,3.76789,3.7767,3.75901,3.77034,92120000.0
2007-06-28 09:15:00,3.77612,3.7795,3.7641,3.7765,90580000.0
2007-06-28 09:30:00,3.77475,3.77738,3.76359,3.76999,87980000.0
2007-06-28 09:45:00,3.77315,3.7781,3.76363,3.77326,103730000.0
2007-06-28 10:00:00,3.77294,3.77795,3.76169,3.76977,103760000.0
2007-06-28 10:15:00,3.76746,3.7783,3.7607,3.77513,127380000.0
2007-06-28 10:30:00,3.77454,3.77819,3.76092,3.77581,106370000.0
2007-06-28 10:45:00,3.77293,3.77717,3.7609,3.77139,100720000.0
2007-06-28 11:00:00,3.77349,3.77849,3.76042,3.77162,95810000.0
2007-06-28 11:15:00,3.77483,3.77563,3.76003,3.77427,100340000.0
2007-06-28 11:30:00,3.77078,3.77753,3.76042,3.77322,90590000.0
2007-06-28 11:45:00,3.77295,3.77871,3.75906,3.76964,94700000.0
2007-06-28 12:00:00,3.77367,3.77524,3.7616,3.77016,89080000.0
2007-06-28 12:15:00,3.77344,3.77895,3.76017,3.77249,95790000.0
2007-06-28 12:30:00,3.7654,3.77619,3.76033,3.76591,91690000.0
2007-06-28 12:45:00,3.77269,3.77772,3.75879,3.77442,103380000.0
2007-06-28 13:00:00,3.76482,3.77828,3.7608,3.77284,99230000.0
2007-06-28 13:15:00,3.77223,3.77767,3.76352,3.77592,95040000.0
2007-06-28 13:30:00,3.77521,3.77892,3.76284,3.77638,99580000.0
2007-06-28 13:45:00,3.77486,3.78045,3.76369,3.77467,102930000.0
2007-06-28 14:00:00,3.77308,3.78045,3.76529,3.77313,102580000.0
2007-06-28 14:15:00,3.77383,3.78212,3.76622,3.77141,84630000.0
2007-06-28 14:30:00,3.77701,3.77791,3.76552,3.76938,89080000.0
2007-06-28 14:45:00,3.7727,3.77484,3.75946,3.76773,96600000.0
2007-06-28 15:00:00,3.76824,3.77214,3.75705,3.76593,84170000.0
2007-06-28 15:15:00,3.76548,3.769,3.75154,3.76357,91050000.0
2007-06-28 15:30:00,3.76041,3.76488,3.74874,3.7588,90210000.0
2007-06-28 15:45:00,3.762,3.76558,3.75012,3.76,80420000.0
2007-06-28 16:00:00,3.76444,3.76555,3.75207,3.75791,88670000.0
2007-06-28 16:15:00,3.75532,3.76454,3.74724,3.75793,84570000.0
2007-06-28 16:30:00,3.75516,3.76286,3.74569,3.75557,83080000.0
2007-06-28 16:45:00,3.76088,3.76352,3.74695,3.75447,99620000.0
2007-06-28 17:00:00,3.7602,3.76166,3.74694,3.76048,88320000.0
2007-06-28 17:15:00,3.76003,3.76399,3.7468,3.76247,87250000.0
2007-06-28 17:30:00,3.76061,3.76373,3.7477,3.7558,95140000.0
2007-06-28 17:45:00,3.75658,3.76377,3.74648,3.75934,99650000.0
2007-06-28 18:00:00,3.7611,3.76577,3.7507,3.76083,54500000.0
2007-06-28 18:15:00,3.76172,3.76177,3.74882,3.75492,93900000.0
2007-06-28 18:30:00,3.75202,3.76263,3.75076,3.75284,91300000.0
2007-06-28 18:45:00,3.76119,3.76547,3.74873,3.76308,94800000.0
2007-06-28 19:00:00,3.75398,3.76659,3.75179,3.75246,63950000.0
2007-06-28 19:15:00,3.76402,3.76942,3.74946,3.75186,84150000.0
2007-06-28 19:30:00,3.76356,3.76425,3.74731,3.75817,85280000.0
2007-06-28 19:45:00,3.75517,3.76591,3.74653,3.74852,77760000.0
2007-06-28 20:00:00,3.75245,3.76545,3.74929,3.76337,70350000.0
2007-06-28 20:15:00,3.76284,3.76705,3.74685,3.76182,88300000.0
2007-06-28 20:30:00,3.76229,3.76482,3.74869,3.75941,74060000.0
2007-06-28 20:45:00,3.75755,3.76527,3.7483,3.75594,83880000.0
2007-06-28 21:00:00,3.75543,3.76552,3.74794,3.75803,78250000.0
2007-06-28 21:15:00,3.76182,3.764,3.7479,3.75969,76010000.0
2007-06-28 21:30:00,3.75259,3.76583,3.74982,3.75254,69930000.0
2007-06-28 21:45:00,3.76224,3.76797,3.74998,3.75575,60570000.0
2007-06-28 22:00:00,3.75912,3.76398,3.74618,3.75517,71900000.0
2007-06-28 22:15:00,3.76109,3.76282,3.74751,3.75734,86490000.0
2007-06-28 22:30:00,3.75285,3.76214,3.75005,3.75105,74810000.0
2007-06-28 22:45:00,3.7605,3.76335,3.74964,3.75428,73620000.0
2007-06-28 23:00:00,3.75996,3.76248,3.74694,3.75931,70660000.0
2007-06-28 23:15:00,3.7638,3.76398,3.75057,3.76003,61260000.0
2007-06-28 23:30:00,3.75924,3.765,3.75078,3.75542,52700000.0
2007-06-28 23:45:00,3.75592,3.7655,3.74771,3.75529,37220000.0
2007-06-29 00:00:00,3.75858,3.76407,3.75122,3.75688,68770000.0
2007-06-29 00:15:00,3.75506,3.76211,3.74937,3.75657,49650000.0
2007-06-29 00:30:00,3.75107,3.76244,3.74948,3.75426,48170000.0
2007-06-29 00:45:00,3.75766,3.76336,3.74727,3.75887,39450000.0
2007-06-29 01:00:00,3.75658,3.76357,3.74893,3.75855,54220000.0
2007-06-29 01:15:00,3.76212,3.76361,3.74735,3.76042,22950000.0
2007-06-29 01:30:00,3.75119,3.76234,3.74877,3.75619,45540000.0
2007-06-29 01:45:00,3.75908,3.76555,3.74906,3.76071,78270000.0
2007-06-29 02:00:00,3.76093,3.76345,3.7489,3.7602,80830000.0
2007-06-29 02:15:00,3.75606,3.76256,3.7481,3.7494,56770000.0
2007-06-29 02:30:00,3.75306,3.7623,3.74903,3.75395,75880000.0
2007-06-29 02:45:00,3.76007,3.76334,3.74961,3.75736,88640000.0
2007-06-29 03:00:00,3.75649,3.76408,3.7481,3.75857,76240000.0
2007-06-29 03:15:00,3.7545,3.76388,3.7499,3.76033,65770000.0
2007-06-29 03:30:00,3.76095,3.76372,3.75146,3.76099,51840000.0
2007-06-29 03:45:00,3.75452,3.76458,3.75021,3.75116,40690000.0
2007-06-29 04:00:00,3.75872,3.762,3.74855,3.75884,57970000.0
2007-06-29 04:15:00,3.75372,3.76336,3.74905,3.75384,53380000.0
2007-06-29 04:30:00,3.75924,3.76412,3.75113,3.75503,70290000.0
2007-06-29 04:45:00,3.75655,3.76564,3.74882,3.75568,72870000.0
2007-06-29 05:00:00,3.75959,3.76419,3.74731,3.75318,76700000.0
2007-06-29 05:15:00,3.7551,3.76319,3.7493,3.76021,54060000.0
2007-06-29 05:30:00,3.76068,3.76141,3.74782,3.75617,28250000.0
2007-06-29 05:45:00,3.76488,3.76488,3.74905,3.75532,40670000.0
2007-06-29 06:00:00,3.7579,3.76427,3.74784,3.75988,52340000.0
2007-06-29 06:15:00,3.75955,3.76329,3.74826,3.75151,77810000.0
2007-06-29 06:30:00,3.75576,3.7623,3.74835,3.75657,65070000.0
2007-06-29 06:45:00,3.76029,3.76436,3.74785,3.76116,60830000.0
2007-06-29 07:00:00,3.75904,3.76496,3.74976,3.75959,50050000.0
2007-06-29 07:15:00,3.75916,3.76364,3.74486,3.75474,55000000.0
2007-06-29 07:30:00,3.76001,3.76695,3.74792,3.76103,81260000.0
2007-06-29 07:45:00,3.76026,3.76317,3.74997,3.75469,86130000.0
2007-06-29 08:00:00,3.75458,3.76262,3.74699,3.74769,82290000.0
2007-06-29 08:15:00,3.75805,3.76499,3.74676,3.75329,85380000.0
2007-06-29 08:30:00,3.75435,3.76565,3.7499,3.7647,89810000.0
2007-06-29 08:45:00,3.75891,3.76605,3.75193,3.76278,81170000.0
2007-06-29 09:00:00,3.75797,3.76641,3.75042,3.75897,99530000.0
2007-06-29 09:15:00,3.76314,3.76435,3.74944,3.76249,89470000.0
2007-06-29 09:30:00,3.76098,3.76185,3.74672,3.75191,92090000.0
2007-06-29 09:45:00,3.75818,3.76107,3.74612,3.75892,98110000.0
2007-06-29 10:00:00,3.75905,3.76245,3.74613,3.75484,104880000.0
2007-06-29 10:15:00,3.75356,3.76276,3.74837,3.76165,124770000.0
2007-06-29 10:30:00,3.76092,3.76536,3.74859,3.76085,104900000.0
2007-06-29 10:45:00,3.76154,3.76372,3.74913,3.76248,100720000.0
2007-06-29 11:00:00,3.75951,3.76346,3.74879,3.76079,91360000.0
2007-06-29 11:15:00,3.76311,3.76518,3.75069,3.75912,102950000.0
2007-06-29 11:30:00,3.75916,3.76425,3.74716,3.75724,92440000.0
2007-06-29 11:45:00,3.75873,3.76172,3.74553,3.75873,97750000.0
2007-06-29 12:00:00,3.75567,3.75955,3.74436,3.75412,88710000.0
2007-06-29 12:15:00,3.75688,3.76085,3.74566,3.75893,92460000.0
2007-06-29 12:30:00,3.75001,3.76048,3.74449,3.7518,93590000.0
2007-06-29 12:45:00,3.7588,3.76245,3.74438,3.76125,104480000.0
2007-06-29 13:00:00,3.75045,3.76281,3.74844,3.76008,95520000.0
2007-06-29 13:15:00,3.75727,3.76404,3.74926,3.76026,90610000.0
2007-06-29 13:30:00,3.76138,3.76418,3.7477,3.76292,98850000.0
2007-06-29 13:45:00,3.76,3.76536,3.74886,3.76037,99980000.0
2007-06-29 14:00:00,3.75835,3.76554,3.75016,3.7621,100360000.0
2007-06-29 14:15:00,3.75971,3.76727,3.74885,3.76018,85740000.0
2007-06-29 14:30:00,3.76436,3.76543,3.74765,3.75282,86850000.0
2007-06-29 14:45:00,3.75703,3.76328,3.74227,3.75419,96600000.0
2007-06-29 15:00:00,3.75422,3.75729,3.74273,3.7524,82680000.0
2007-06-29 15:15:00,3.75344,3.75712,3.74359,3.75428,96230000.0
2007-06-29 15:30:00,3.75391,3.75871,3.74457,3.75744,91690000.0
2007-06-29 15:45:00,3.75678,3.75818,3.74348,3.75084,78940000.0
2007-06-29 16:00:00,3.75528,3.75644,3.74233,3.74595,85350000.0
2007-06-29 16:15:00,3.74691,3.75588,3.74035,3.75365,88280000.0
2007-06-29 16:30:00,3.75073,3.75645,3.73482,3.75021,87150000.0
2007-06-29 16:45:00,3.75356,3.76073,3.74063,3.75217,98130000.0
2007-06-29 17:00:00,3.75644,3.7613,3.74266,3.75293,86820000.0
2007-06-29 17:15:00,3.75591,3.76101,3.74338,3.76093,89110000.0
2007-06-29 17:30:00,3.75865,3.76203,3.74712,3.75717,93670000.0
2007-06-29 17:45:00,3.75346,3.76199,3.7452,3.76057,102620000.0
2007-06-29 18:00:00,3.75914,3.76435,3.74898,3.7593,84930000.0
2007-06-29 18:15:00,3.76101,3.76549,3.74917,3.75547,98450000.0
2007-06-29 18:30:00,3.75214,3.76635,3.75214,3.75479,87210000.0
2007-06-29 18:45:00,3.76094,3.76829,3.75063,3.76291,103750000.0
2007-06-29 19:00:00,3.75272,3.76638,3.74746,3.74964,74780000.0
2007-06-29 19:15:00,3.76146,3.7643,3.75015,3.7519,75170000.0
2007-06-29 19:30:00,3.76185,3.76462,3.74837,3.75993,90570000.0
2007-06-29 19:45:00,3.75704,3.76567,3.7497,3.75155,84940000.0
2007-06-29 20:00:00,3.7515,3.76253,3.74518,3.75949,71860000.0
2007-06-29 20:15:00,3.76257,3.76264,3.746,3.75795,65420000.0
2007-06-29 20:30:00,3.75878,3.76207,3.74882,3.75899,46950000.0
2007-06-29 20:45:00,3.75586,3.76262,3.74884,3.75651,59350000.0
2007-06-29 21:00:00,3.75456,3.76423,3.74777,3.75985,83070000.0
2007-06-29 21:15:00,3.75399,3.76449,3.75139,3.76449,59450000.0
2007-06-29 21:30:00,3.75477,3.77227,3.75234,3.75888,74550000.0
2007-06-29 21:45:00,3.76864,3.76864,3.75233,3.76156,46990000.0
2007-06-29 22:00:00,3.76042,3.77087,3.75226,3.76072,60990000.0
2007-06-29 22:15:00,3.75917,3.76984,3.75371,3.76304,62490000.0
2007-06-29 22:30:00,3.75851,3.76673,3.75323,3.75975,63950000.0
2007-06-29 22:45:00,3.76271,3.76281,3.75081,3.75481,67670000.0
2007-07-01 23:00:00,3.7618,3.76297,3.75515,3.75762,15770000.0
2007-07-01 23:15:00,3.7667,3.76672,3.75412,3.75906,24790000.0
2007-07-01 23:30:00,3.76216,3.76399,3.75172,3.75842,31970000.0
2007-07-01 23:45:00,3.75961,3.76369,3.75243,3.76168,44350000.0
2007-07-02 00:00:00,3.75829,3.76361,3.75232,3.75887,56050000.0
2007-07-02 00:15:00,3.75883,3.76567,3.74778,3.75752,52610000.0
2007-07-02 00:30:00,3.75216,3.76396,3.75133,3.75337,66250000.0
2007-07-02 00:45:00,3.7563,3.76391,3.75112,3.76036,48870000.0
2007-07-02 01:00:00,3.75675,3.76502,3.74895,3.75858,62780000.0
2007-07-02 01:15:00,3.75637,3.76107,3.74545,3.75943,57640000.0
2007-07-02 01:30:00,3.74913,3.7612,3.74726,3.75895,48580000.0
2007-07-02 01:45:00,3.75461,3.76299,3.74609,3.75699,85060000.0
2007-07-02 02:00:00,3.75159,3.76685,3.7483,3.76023,100470000.0
2007-07-02 02:15:00,3.76497,3.76822,3.75338,3.75642,52320000.0
2007-07-02 02:30:00,3.7662,3.76784,3.75424,3.76322,51590000.0
2007-07-02 02:45:00,3.76457,3.76726,3.75402,3.76008,54590000.0
2007-07-02 03:00:00,3.76457,3.76948,3.75316,3.76241,67740000.0
2007-07-02 03:15:00,3.75997,3.76875,3.75605,3.75634,60950000.0
2007-07-02 03:30:00,3.75955,3.76908,3.75369,3.75943,41700000.0
2007-07-02 03:45:00,3.76187,3.76954,3.75734,3.76445,41020000.0
2007-07-02 04:00:00,3.75858,3.76652,3.75236,3.76153,57500000.0
2007-07-02 04:15:00,3.76582,3.77111,3.75168,3.76121,50030000.0
2007-07-02 04:30:00,3.76611,3.77,3.75772,3.7671,83830000.0
2007-07-02 04:45:00,3.77178,3.77178,3.75588,3.76643,68390000.0
2007-07-02 05:00:00,3.76185,3.77036,3.75722,3.76642,68050000.0
2007-07-02 05:15:00,3.75834,3.77008,3.75608,3.76068,69930000.0
2007-07-02 05:30:00,3.77085,3.77302,3.75464,3.76127,37680000.0
2007-07-02 05:45:00,3.75568,3.77276,3.75063,3.75765,44780000.0
2007-07-02 06:00:00,3.75277,3.76481,3.75073,3.76254,48870000.0
2007-07-02 06:15:00,3.75819,3.77008,3.75117,3.7524,78610000.0
2007-07-02 06:30:00,3.76342,3.76515,3.75024,3.76019,51570000.0
2007-07-02 06:45:00,3.76245,3.76815,3.75054,3.75647,77840000.0
2007-07-02 07:00:00,3.75673,3.76567,3.75184,3.7579,78200000.0
2007-07-02 07:15:00,3.76185,3.76411,3.75055,3.76109,63490000.0
2007-07-02 07:30:00,3.76217,3.76514,3.75093,3.76239,61310000.0
2007-07-02 07:45:00,3.7622,3.76539,3.75073,3.75292,78200000.0
2007-07-02 08:00:00,3.75161,3.76356,3.74772,3.75415,92450000.0
2007-07-02 08:15:00,3.76006,3.76176,3.74623,3.76046,89810000.0
2007-07-02 08:30:00,3.75146,3.76344,3.7462,3.75715,86440000.0
2007-07-02 08:45:00,3.74961,3.76347,3.74487,3.74645,77470000.0
2007-07-02 09:00:00,3.75262,3.76073,3.74546,3.75569,101540000.0
2007-07-02 09:15:00,3.74586,3.76059,3.74577,3.74994,87550000.0
2007-07-02 09:30:00,3.75356,3.76181,3.74766,3.75963,98070000.0
2007-07-02 09:45:00,3.76125,3.76125,3.74687,3.75837,86410000.0
2007-07-02 10:00:00,3.75363,3.7599,3.74353,3.75189,103360000.0
2007-07-02 10:15:00,3.75795,3.76067,3.74495,3.75715,96990000.0
2007-07-02 10:30:00,3.7579,3.76145,3.74188,3.75388,91330000.0
2007-07-02 10:45:00,3.75669,3.75883,3.74322,3.75725,86450000.0
2007-07-02 11:00:00,3.75001,3.75873,3.74098,3.75717,103320000.0
2007-07-02 11:15:00,3.75199,3.75927,3.74265,3.75077,83450000.0
2007-07-02 11:30:00,3.75771,3.7605,3.74127,3.75118,86060000.0
2007-07-02 11:45:00,3.75168,3.76041,3.74778,3.75853,89040000.0
2007-07-02 12:00:00,3.75162,3.76031,3.74451,3.75596,79690000.0
2007-07-02 12:15:00,3.7567,3.7578,3.74082,3.75484,90220000.0
2007-07-02 12:30:00,3.7557,3.75659,3.74023,3.75176,96220000.0
2007-07-02 12:45:00,3.75223,3.75648,3.73982,3.75298,80840000.0
2007-07-02 13:00:00,3.7534,3.75463,3.73854,3.7501,95490000.0
2007-07-02 13:15:00,3.74716,3.75442,3.73942,3.75098,89070000.0
2007-07-02 13:30:00,3.74829,3.7554,3.73888,3.74581,87230000.0
2007-07-02 13:45:00,3.74649,3.75689,3.74024,3.74525,99620000.0
2007-07-02 14:00:00,3.75021,3.75512,3.73781,3.75135,96270000.0
2007-07-02 14:15:00,3.75178,3.75807,3.74125,3.75283,101070000.0
2007-07-02 14:30:00,3.75232,3.75444,3.73872,3.74971,96530000.0
2007-07-02 14:45:00,3.74923,3.75367,3.73927,3.74276,96260000.0
2007-07-02 15:00:00,3.75213,3.75532,3.73743,3.74849,104480000.0
2007-07-02 15:15:00,3.74477,3.75375,3.73828,3.74125,87990000.0
2007-07-02 15:30:00,3.75147,3.75465,3.74057,3.75036,92460000.0
2007-07-02 15:45:00,3.74878,3.75392,3.73915,3.74978,87230000.0
2007-07-02 16:00:00,3.75122,3.753,3.73716,3.74976,97370000.0
2007-07-02 16:15:00,3.74953,3.75483,3.73695,3.74616,94300000.0
2007-07-02 16:30:00,3.75108,3.75363,3.73581,3.74931,99600000.0
2007-07-02 16:45:00,3.74783,3.75138,3.73223,3.74472,92470000.0
2007-07-02 17:00:00,3.74721,3.75096,3.73345,3.7471,103670000.0
2007-07-02 17:15:00,3.74906,3.75043,3.73468,3.748,111560000.0
2007-07-02 17:30:00,3.74896,3.75181,3.73382,3.74251,129250000.0
2007-07-02 17:45:00,3.74288,3.75181,3.73527,3.74272,107100000.0
2007-07-02 18:00:00,3.7469,3.75017,3.73716,3.74546,94770000.0
2007-07-02 18:15:00,3.7417,3.74845,3.73515,3.74613,93930000.0
2007-07-02 18:30:00,3.74793,3.75347,3.73694,3.74653,80420000.0
2007-07-02 18:45:00,3.74328,3.75165,3.7356,3.74312,92870000.0
2007-07-02 19:00:00,3.74766,3.74766,3.7342,3.74108,66500000.0
2007-07-02 19:15:00,3.74584,3.74984,3.73261,3.73725,52610000.0
2007-07-02 19:30:00,3.73959,3.75158,3.73507,3.74888,70670000.0
2007-07-02 19:45:00,3.73774,3.75115,3.73544,3.74307,68390000.0
2007-07-02 20:00:00,3.74276,3.75392,3.73769,3.74772,82370000.0
2007-07-02 20:15:00,3.74935,3.75174,3.73746,3.75042,86900000.0
2007-07-02 20:30:00,3.74802,3.75242,3.73611,3.74455,64800000.0
2007-07-02 20:45:00,3.75024,3.75166,3.73766,3.74304,59410000.0
2007-07-02 21:00:00,3.74842,3.75049,3.73846,3.74309,45080000.0
2007-07-02 21:15:00,3.74827,3.75202,3.73633,3.74317,33120000.0
2007-07-02 21:30:00,3.74358,3.75066,3.73703,3.7432,42120000.0
2007-07-02 21:45:00,3.74945,3.74957,3.74027,3.74826,33150000.0
2007-07-02 22:00:00,3.74337,3.75356,3.73541,3.74917,61790000.0
2007-07-02 22:15:00,3.74887,3.75086,3.73661,3.74881,46290000.0
2007-07-02 22:30:00,3.74466,3.7507,3.73763,3.74415,33040000.0
2007-07-02 22:45:00,3.74749,3.75102,3.73799,3.74629,27430000.0
2007-07-02 23:00:00,3.74378,3.75055,3.73642,3.74769,82220000.0
2007-07-02 23:15:00,3.75173,3.75173,3.73812,3.74354,54500000.0
2007-07-02 23:30:00,3.74543,3.75268,3.73703,3.73875,57510000.0
2007-07-02 23:45:00,3.74775,3.75228,3.73482,3.74374,77460000.0
2007-07-03 00:00:00,3.73879,3.75151,3.73332,3.73955,36170000.0
2007-07-03 00:15:00,3.74565,3.74884,3.73746,3.74793,43180000.0
2007-07-03 00:30:00,3.75222,3.75258,3.73791,3.74703,33850000.0
2007-07-03 00:45:00,3.75146,3.75164,3.73711,3.74262,66870000.0
2007-07-03 01:00:00,3.74715,3.75219,3.73643,3.74629,82660000.0
2007-07-03 01:15:00,3.74552,3.75123,3.73829,3.74204,68720000.0
2007-07-03 01:30:00,3.7436,3.74957,3.73554,3.74516,26700000.0
2007-07-03 01:45:00,3.74824,3.75033,3.73991,3.74146,71000000.0
2007-07-03 02:00:00,3.75008,3.75008,3.73572,3.74172,47070000.0
2007-07-03 02:15:00,3.74296,3.75217,3.73704,3.74656,63590000.0
2007-07-03 02:30:00,3.74958,3.75001,3.73637,3.74306,53070000.0
2007-07-03 02:45:00,3.74355,3.75048,3.73526,3.74736,58760000.0
2007-07-03 03:00:00,3.74922,3.75082,3.73638,3.74321,66210000.0
2007-07-03 03:15:00,3.74641,3.75218,3.73528,3.73687,51580000.0
2007-07-03 03:30:00,3.74299,3.75283,3.7363,3.74712,41750000.0
2007-07-03 03:45:00,3.74338,3.74963,3.73855,3.73855,71470000.0
2007-07-03 04:00:00,3.74093,3.75022,3.73584,3.74198,78180000.0
2007-07-03 04:15:00,3.74135,3.74874,3.73377,3.74467,37240000.0
2007-07-03 04:30:00,3.74926,3.75072,3.73682,3.74671,40990000.0
2007-07-03 04:45:00,3.74928,3.74945,3.73581,3.74709,50710000.0
2007-07-03 05:00:00,3.7392,3.74905,3.73512,3.74514,60930000.0
2007-07-03 05:15:00,3.73715,3.751,3.7345,3.73985,53010000.0
2007-07-03 05:30:00,3.74132,3.74861,3.73546,3.74669,44450000.0
2007-07-03 05:45:00,3.74382,3.74958,3.73642,3.74213,23310000.0
2007-07-03 06:00:00,3.74092,3.75098,3.7354,3.74512,45550000.0
2007-07-03 06:15:00,3.73932,3.74924,3.73389,3.7383,49710000.0
2007-07-03 06:30:00,3.74681,3.75294,3.73413,3.73532,54930000.0
2007-07-03 06:45:00,3.74569,3.74997,3.73669,3.74237,45140000.0
2007-07-03 07:00:00,3.74039,3.74921,3.73488,3.74198,72610000.0
2007-07-03 07:15:00,3.74946,3.75114,3.73408,3.74604,53770000.0
2007-07-03 07:30:00,3.74513,3.74906,3.73254,3.74155,69890000.0
2007-07-03 07:45:00,3.75094,3.75146,3.73162,3.73892,75130000.0
2007-07-03 08:00:00,3.74748,3.75144,3.73662,3.74129,83110000.0
2007-07-03 08:15:00,3.74537,3.7495,3.73297,3.74499,94690000.0
2007-07-03 08:30:00,3.73577,3.75123,3.73409,3.74506,89060000.0
2007-07-03 08:45:00,3.74375,3.74885,3.73255,3.73631,75530000.0
2007-07-03 09:00:00,3.73663,3.74834,3.73056,3.7456,100690000.0
2007-07-03 09:15:00,3.7443,3.7484,3.73533,3.73747,89090000.0
2007-07-03 09:30:00,3.74251,3.7516,3.73742,3.75149,96570000.0
2007-07-03 09:45:00,3.75065,3.75259,3.73927,3.74989,89850000.0
2007-07-03 10:00:00,3.7504,3.75289,3.73576,3.74567,99980000.0
2007-07-03 10:15:00,3.74817,3.75479,3.74192,3.7534,96240000.0
2007-07-03 10:30:00,3.75304,3.75874,3.7421,3.74964,92430000.0
2007-07-03 10:45:00,3.75273,3.75694,3.74032,3.75544,86830000.0
2007-07-03 11:00:00,3.74718,3.75566,3.73918,3.75081,100720000.0
2007-07-03 11:15:00,3.75015,3.75583,3.74014,3.75069,87160000.0
2007-07-03 11:30:00,3.75381,3.75548,3.74297,3.74724,87900000.0
2007-07-03 11:45:00,3.74835,3.75443,3.7425,3.75329,84230000.0
2007-07-03 12:00:00,3.74855,3.75284,3.73953,3.75001,81900000.0
2007-07-03 12:15:00,3.74658,3.75568,3.73941,3.75273,90590000.0
2007-07-03 12:30:00,3.74947,3.75497,3.74067,3.74983,95120000.0
2007-07-03 12:45:00,3.75185,3.75517,3.73822,3.75041,83420000.0
2007-07-03 13:00:00,3.75167,3.75543,3.73978,3.75271,95120000.0
2007-07-03 13:15:00,3.7482,3.75441,3.73968,3.75324,86110000.0
2007-07-03 13:30:00,3.74726,3.75333,3.73827,3.74694,91290000.0
2007-07-03 13:45:00,3.74862,3.75461,3.73875,3.74878,103690000.0
2007-07-03 14:00:00,3.74751,3.75673,3.73912,3.75031,90950000.0
2007-07-03 14:15:00,3.75158,3.7535,3.73676,3.75266,102170000.0
2007-07-03 14:30:00,3.75239,3.75682,3.7396,3.75064,93190000.0
2007-07-03 14:45:00,3.75162,3.75606,3.73967,3.7439,102180000.0
2007-07-03 15:00:00,3.75337,3.75437,3.73853,3.7489,108560000.0
2007-07-03 15:15:00,3.74579,3.75567,3.73853,3.74376,94300000.0
2007-07-03 15:30:00,3.75227,3.75881,3.74026,3.75314,92100000.0
2007-07-03 15:45:00,3.74582,3.75327,3.74055,3.75236,87520000.0
2007-07-03 16:00:00,3.75271,3.75508,3.74086,3.75295,98480000.0
2007-07-03 16:15:00,3.75062,3.75606,3.73977,3.75194,91310000.0
2007-07-03 16:30:00,3.75509,3.75736,3.74274,3.75644,103300000.0
2007-07-03 16:45:00,3.75038,3.76347,3.74173,3.75444,96550000.0
2007-07-03 17:00:00,3.75726,3.76083,3.74319,3.74989,100350000.0
2007-07-03 17:15:00,3.75597,3.75807,3.74287,3.75381,108980000.0
2007-07-03 17:30:00,3.7569,3.76145,3.74026,3.74968,124410000.0
2007-07-03 17:45:00,3.74842,3.7616,3.74292,3.76002,101100000.0
2007-07-03 18:00:00,3.75967,3.76587,3.74861,3.7595,90980000.0
2007-07-03 18:15:00,3.75571,3.76333,3.74876,3.75947,71740000.0
2007-07-03 18:30:00,3.76026,3.76487,3.74764,3.76026,83470000.0
2007-07-03 18:45:00,3.75433,3.76259,3.74804,3.75843,83810000.0
2007-07-03 19:00:00,3.75913,3.76174,3.74757,3.75434,76630000.0
2007-07-03 19:15:00,3.75777,3.76248,3.74619,3.7507,73250000.0
2007-07-03 19:30:00,3.75615,3.7606,3.74875,3.75849,55260000.0
2007-07-03 19:45:00,3.7469,3.76064,3.74543,3.75294,66160000.0
2007-07-03 20:00:00,3.75435,3.76248,3.74784,3.75852,77780000.0
2007-07-03 20:15:00,3.75997,3.76186,3.74697,3.7569,72990000.0
2007-07-03 20:30:00,3.75812,3.76252,3.74772,3.75922,49360000.0
2007-07-03 20:45:00,3.7554,3.76286,3.74774,3.75475,69120000.0
2007-07-03 21:00:00,3.75959,3.76166,3.74824,3.75315,24390000.0
2007-07-03 21:15:00,3.75857,3.76314,3.74541,3.75501,47790000.0
2007-07-03 21:30:00,3.75666,3.76298,3.74628,3.75026,30890000.0
2007-07-03 21:45:00,3.76202,3.76257,3.74603,3.74982,17730000.0
2007-07-03 22:00:00,3.7531,3.75981,3.74504,3.75763,38090000.0
2007-07-03 22:15:00,3.75851,3.76238,3.74573,3.75484,25980000.0
2007-07-03 22:30:00,3.75874,3.75992,3.74572,3.75141,56760000.0
2007-07-03 22:45:00,3.75825,3.76024,3.74663,3.75703,54900000.0
2007-07-03 23:00:00,3.75613,3.76142,3.74623,3.7549,64620000.0
2007-07-03 23:15:00,3.75849,3.76142,3.74592,3.75565,67640000.0
2007-07-03 23:30:00,3.75126,3.75809,3.74642,3.74642,55920000.0
2007-07-03 23:45:00,3.7566,3.75973,3.74671,3.7468,24440000.0
2007-07-04 00:00:00,3.75052,3.75859,3.7414,3.75172,57540000.0
2007-07-04 00:15:00,3.76018,3.76018,3.7469,3.75655,59350000.0
2007-07-04 00:30:00,3.75686,3.76024,3.74748,3.75658,52630000.0
2007-07-04 00:45:00,3.75537,3.7585,3.74508,3.75098,72560000.0
2007-07-04 01:00:00,3.75569,3.75906,3.74699,3.75378,73610000.0
2007-07-04 01:15:00,3.75931,3.7599,3.74582,3.74989,50790000.0
2007-07-04 01:30:00,3.75189,3.76014,3.74442,3.75475,51480000.0
2007-07-04 01:45:00,3.75988,3.76038,3.74806,3.74947,47320000.0
2007-07-04 02:00:00,3.75571,3.76162,3.74397,3.75338,47500000.0
2007-07-04 02:15:00,3.76018,3.7617,3.74229,3.75601,43020000.0
2007-07-04 02:30:00,3.76078,3.76078,3.74542,3.75042,16970000.0
2007-07-04 02:45:00,3.75549,3.76129,3.74507,3.75276,62850000.0
2007-07-04 03:00:00,3.7549,3.76088,3.74617,3.7529,71880000.0
2007-07-04 03:15:00,3.75766,3.75766,3.74581,3.7468,44070000.0
2007-07-04 03:30:00,3.75174,3.75946,3.7454,3.75676,52610000.0
2007-07-04 03:45:00,3.75707,3.76077,3.74649,3.75191,47790000.0
2007-07-04 04:00:00,3.75476,3.76124,3.74763,3.75195,43570000.0
2007-07-04 04:15:00,3.75662,3.76191,3.74372,3.75565,44000000.0
2007-07-04 04:30:00,3.75856,3.76002,3.74567,3.75677,54100000.0
2007-07-04 04:45:00,3.76068,3.76068,3.74232,3.75712,61640000.0
2007-07-04 05:00:00,3.75066,3.75847,3.74151,3.75581,52660000.0
2007-07-04 05:15:00,3.74982,3.76012,3.74671,3.75691,46190000.0
2007-07-04 05:30:00,3.75543,3.75861,3.74421,3.75013,83140000.0
2007-07-04 05:45:00,3.75527,3.75996,3.74408,3.75549,58750000.0
2007-07-04 06:00:00,3.74699,3.76095,3.74555,3.75794,42910000.0
2007-07-04 06:15:00,3.75082,3.76144,3.74684,3.74802,45140000.0
2007-07-04 06:30:00,3.75899,3.75899,3.74075,3.75443,62760000.0
2007-07-04 06:45:00,3.75832,3.76038,3.74542,3.75448,37630000.0
2007-07-04 07:00:00,3.75098,3.76154,3.74555,3.75343,70630000.0
2007-07-04 07:15:00,3.75697,3.76022,3.74601,3.75817,58640000.0
2007-07-04 07:30:00,3.75892,3.76586,3.74648,3.76012,91680000.0
2007-07-04 07:45:00,3.7615,3.7638,3.74277,3.74647,102930000.0
2007-07-04 08:00:00,3.75753,3.76394,3.74566,3.75407,87560000.0
2007-07-04 08:15:00,3.75773,3.76242,3.74819,3.75896,85330000.0
2007-07-04 08:30:00,3.74838,3.76449,3.74548,3.76093,91630000.0
2007-07-04 08:45:00,3.76235,3.76382,3.74865,3.75168,84220000.0
2007-07-04 09:00:00,3.75351,3.76238,3.74626,3.75804,96170000.0
2007-07-04 09:15:00,3.75873,3.7612,3.74671,3.7484,85720000.0
2007-07-04 09:30:00,3.75972,3.75972,3.74379,3.75792,93610000.0
2007-07-04 09:45:00,3.75861,3.75958,3.74389,3.75809,74780000.0
2007-07-04 10:00:00,3.75498,3.75876,3.74486,3.7533,99250000.0
2007-07-04 10:15:00,3.75721,3.76128,3.74567,3.75279,104010000.0
2007-07-04 10:30:00,3.75734,3.75947,3.74222,3.75419,92070000.0
2007-07-04 10:45:00,3.75507,3.76018,3.74588,3.75676,80440000.0
2007-07-04 11:00:00,3.75274,3.75993,3.74596,3.75587,99240000.0
2007-07-04 11:15:00,3.75148,3.75879,3.74383,3.7526,82240000.0
2007-07-04 11:30:00,3.75575,3.75854,3.74211,3.75002,91600000.0
2007-07-04 11:45:00,3.75098,3.75917,3.74389,3.75424,83440000.0
2007-07-04 12:00:00,3.75036,3.75573,3.74077,3.75494,83400000.0
2007-07-04 12:15:00,3.74708,3.757,3.74266,3.75187,92800000.0
2007-07-04 12:30:00,3.75101,3.75656,3.74252,3.74914,94310000.0
2007-07-04 12:45:00,3.7535,3.75696,3.73796,3.74963,79650000.0
2007-07-04 13:00:00,3.75117,3.75313,3.73832,3.74963,101780000.0
2007-07-04 13:15:00,3.74481,3.7545,3.73912,3.7545,93140000.0
2007-07-04 13:30:00,3.74756,3.75585,3.73957,3.75001,79350000.0
2007-07-04 13:45:00,3.74608,3.75778,3.74038,3.7511,96240000.0
2007-07-04 14:00:00,3.75487,3.75827,3.74051,3.75447,105520000.0
2007-07-04 14:15:00,3.75491,3.75885,3.74312,3.75709,93200000.0
2007-07-04 14:30:00,3.75568,3.75894,3.74473,3.75541,95040000.0
2007-07-04 14:45:00,3.75479,3.75721,3.73958,3.7429,101070000.0
2007-07-04 15:00:00,3.75194,3.75732,3.74148,3.75347,107070000.0
2007-07-04 15:15:00,3.74416,3.75703,3.73841,3.74647,96550000.0
2007-07-04 15:30:00,3.75705,3.75705,3.74078,3.75233,90980000.0
2007-07-04 15:45:00,3.75165,3.75592,3.74208,3.75416,84180000.0
2007-07-04 16:00:00,3.75269,3.75619,3.74044,3.75009,101820000.0
2007-07-04 16:15:00,3.74967,3.75582,3.74073,3.74977,87620000.0
2007-07-04 16:30:00,3.75428,3.75826,3.74042,3.7519,100350000.0
2007-07-04 16:45:00,3.74968,3.75616,3.73993,3.7495,93950000.0
2007-07-04 17:00:00,3.75281,3.75688,3.73887,3.75023,98490000.0
2007-07-04 17:15:00,3.75351,3.75651,3.73864,3.75517,102300000.0
2007-07-04 17:30:00,3.75447,3.75762,3.74103,3.7469,123670000.0
2007-07-04 17:45:00,3.75077,3.75743,3.74012,3.75087,103760000.0
2007-07-04 18:00:00,3.75208,3.75915,3.74242,3.75307,92450000.0
2007-07-04 18:15:00,3.74948,3.7562,3.74502,3.75322,55250000.0
2007-07-04 18:30:00,3.75361,3.75887,3.74088,3.75395,49620000.0
2007-07-04 18:45:00,3.74954,3.75653,3.7433,3.74908,89450000.0
2007-07-04 19:00:00,3.75369,3.75779,3.74356,3.75075,77060000.0
2007-07-04 19:15:00,3.75498,3.75686,3.73896,3.74408,83790000.0
2007-07-04 19:30:00,3.74894,3.75337,3.7388,3.74926,44680000.0
2007-07-04 19:45:00,3.74121,3.75458,3.73934,3.74532,60940000.0
2007-07-04 20:00:00,3.74968,3.75557,3.73833,3.74589,69510000.0
2007-07-04 20:15:00,3.75558,3.75558,3.74038,3.74994,35790000.0
2007-07-04 20:30:00,3.75052,3.75492,3.73849,3.74925,32830000.0
2007-07-04 20:45:00,3.75548,3.75548,3.74092,3.74588,27460000.0
2007-07-04 21:00:00,3.7541,3.7541,3.74122,3.74616,38710000.0
2007-07-04 21:15:00,3.74743,3.75341,3.73918,3.74692,20350000.0
2007-07-04 21:30:00,3.74652,3.75476,3.73632,3.74879,34650000.0
2007-07-04 21:45:00,3.75538,3.75538,3.74462,3.75364,14730000.0
2007-07-04 22:00:00,3.7462,3.75563,3.74332,3.74832,18440000.0
2007-07-04 22:15:00,3.75442,3.75454,3.74483,3.75272,7540000.0
2007-07-04 22:30:00,3.75177,3.75406,3.74041,3.75061,17320000.0
2007-07-04 22:45:00,3.75508,3.75508,3.74166,3.746,43650000.0
2007-07-04 23:00:00,3.7524,3.75609,3.7419,3.74975,46590000.0
2007-07-04 23:15:00,3.74365,3.75365,3.73884,3.75028,50480000.0
2007-07-04 23:30:00,3.74365,3.75112,3.73916,3.74578,19150000.0
2007-07-04 23:45:00,3.75338,3.75456,3.73932,3.74249,47010000.0
2007-07-05 00:00:00,3.74094,3.75244,3.73946,3.74172,52000000.0
2007-07-05 00:15:00,3.75049,3.75322,3.73893,3.75117,56730000.0
2007-07-05 00:30:00,3.75552,3.75588,3.74117,3.746,46570000.0
2007-07-05 00:45:00,3.75526,3.75544,3.74097,3.74549,37590000.0
2007-07-05 01:00:00,3.75077,3.7534,3.74066,3.74815,60100000.0
2007-07-05 01:15:00,3.75018,3.75247,3.74416,3.74924,27010000.0
2007-07-05 01:30:00,3.74713,3.75158,3.74082,3.74996,18430000.0
2007-07-05 01:45:00,3.75409,3.75409,3.74352,3.74734,63840000.0
2007-07-05 02:00:00,3.75209,3.75488,3.7404,3.74581,64420000.0
2007-07-05 02:15:00,3.75314,3.75546,3.73813,3.7495,61800000.0
2007-07-05 02:30:00,3.75035,3.75564,3.73976,3.74947,56110000.0
2007-07-05 02:45:00,3.75111,3.75468,3.74016,3.74364,53110000.0
2007-07-05 03:00:00,3.74968,3.75541,3.74064,3.74786,56080000.0
2007-07-05 03:15:00,3.75348,3.75572,3.74141,3.74678,49300000.0
2007-07-05 03:30:00,3.74974,3.75482,3.74067,3.74621,26310000.0
2007-07-05 03:45:00,3.75054,3.75318,3.74098,3.74098,72880000.0
2007-07-05 04:00:00,3.74515,3.75425,3.7398,3.74505,40220000.0
2007-07-05 04:15:00,3.7503,3.75569,3.74101,3.74557,50790000.0
2007-07-05 04:30:00,3.74902,3.75356,3.73882,3.75078,76330000.0
2007-07-05 04:45:00,3.75361,3.75963,3.74004,3.7421,59720000.0
2007-07-05 05:00:00,3.74573,3.75369,3.74048,3.74989,45880000.0
2007-07-05 05:15:00,3.7415,3.75631,3.7415,3.74748,41060000.0
2007-07-05 05:30:00,3.75097,3.75502,3.7389,3.74926,40340000.0
2007-07-05 05:45:00,3.74519,3.7536,3.73889,3.74948,60100000.0
2007-07-05 06:00:00,3.74602,3.75608,3.74058,3.74679,30810000.0
2007-07-05 06:15:00,3.74632,3.75629,3.74008,3.743,44000000.0
2007-07-05 06:30:00,3.74982,3.75508,3.7402,3.74753,35320000.0
2007-07-05 06:45:00,3.75372,3.75578,3.74027,3.74525,38350000.0
2007-07-05 07:00:00,3.74557,3.75406,3.73957,3.74921,62030000.0
2007-07-05 07:15:00,3.75476,3.75542,3.74118,3.75074,56370000.0
2007-07-05 07:30:00,3.75159,3.7569,3.7371,3.75024,88290000.0
2007-07-05 07:45:00,3.74752,3.75338,3.73672,3.74207,71010000.0
2007-07-05 08:00:00,3.74059,3.75595,3.73527,3.74427,84580000.0
2007-07-05 08:15:00,3.74957,3.75366,3.73611,3.74707,80420000.0
2007-07-05 08:30:00,3.7397,3.75278,3.73622,3.74953,86400000.0
2007-07-05 08:45:00,3.75055,3.75149,3.73541,3.74134,77780000.0
2007-07-05 09:00:00,3.74499,3.75523,3.73773,3.7509,90960000.0
2007-07-05 09:15:00,3.74703,3.75753,3.74278,3.74555,87570000.0
2007-07-05 09:30:00,3.75262,3.76072,3.74698,3.76001,96540000.0
2007-07-05 09:45:00,3.75956,3.76088,3.74546,3.7591,83100000.0
2007-07-05 10:00:00,3.75676,3.76129,3.7458,3.75468,107060000.0
2007-07-05 10:15:00,3.75737,3.76267,3.74703,3.75911,98100000.0
2007-07-05 10:30:00,3.76122,3.76167,3.74701,3.75695,90950000.0
2007-07-05 10:45:00,3.7579,3.76296,3.74944,3.76078,90890000.0
2007-07-05 11:00:00,3.75645,3.76553,3.74619,3.75972,102210000.0
2007-07-05 11:15:00,3.75654,3.76222,3.74788,3.75554,84930000.0
2007-07-05 11:30:00,3.75949,3.76337,3.74813,3.75504,88650000.0
2007-07-05 11:45:00,3.756,3.76561,3.75025,3.76281,89420000.0
2007-07-05 12:00:00,3.75636,3.76326,3.74886,3.75986,79320000.0
2007-07-05 12:15:00,3.75616,3.76381,3.74755,3.7603,93910000.0
2007-07-05 12:30:00,3.75979,3.76384,3.74815,3.75818,98090000.0
2007-07-05 12:45:00,3.75738,3.76225,3.74415,3.7581,83440000.0
2007-07-05 13:00:00,3.76043,3.76297,3.74775,3.75861,101410000.0
2007-07-05 13:15:00,3.75442,3.7622,3.7472,3.75993,91680000.0
2007-07-05 13:30:00,3.75521,3.76245,3.74668,3.75526,86110000.0
2007-07-05 13:45:00,3.75391,3.76419,3.74831,3.75861,99260000.0
2007-07-05 14:00:00,3.76037,3.76484,3.74376,3.75537,96280000.0
2007-07-05 14:15:00,3.75924,3.76295,3.74642,3.75957,97730000.0
2007-07-05 14:30:00,3.7584,3.7629,3.74806,3.75878,90600000.0
2007-07-05 14:45:00,3.75908,3.76338,3.74863,3.75365,97750000.0
2007-07-05 15:00:00,3.76338,3.76616,3.74929,3.75924,107080000.0
2007-07-05 15:15:00,3.75424,3.76314,3.74539,3.75044,92470000.0
2007-07-05 15:30:00,3.76035,3.76357,3.74709,3.75904,92470000.0
2007-07-05 15:45:00,3.75716,3.76115,3.74768,3.75996,92420000.0
2007-07-05 16:00:00,3.75679,3.76241,3.74694,3.75901,99600000.0
2007-07-05 16:15:00,3.75864,3.76288,3.74971,3.75806,92080000.0
2007-07-05 16:30:00,3.76157,3.76497,3.75007,3.76159,104410000.0
2007-07-05 16:45:00,3.75811,3.76848,3.75374,3.76487,95810000.0
2007-07-05 17:00:00,3.76744,3.76788,3.75049,3.76101,101090000.0
2007-07-05 17:15:00,3.76696,3.7692,3.75215,3.76463,106010000.0
2007-07-05 17:30:00,3.76321,3.77091,3.74918,3.75916,121070000.0
2007-07-05 17:45:00,3.7593,3.76804,3.75076,3.76354,104510000.0
2007-07-05 18:00:00,3.76544,3.76879,3.75573,3.76473,87970000.0
2007-07-05 18:15:00,3.75902,3.76688,3.75363,3.76091,54820000.0
2007-07-05 18:30:00,3.76624,3.76895,3.75484,3.76683,79750000.0
2007-07-05 18:45:00,3.76134,3.77031,3.7558,3.76161,80080000.0
2007-07-05 19:00:00,3.76613,3.76784,3.75238,3.75957,65410000.0
2007-07-05 19:15:00,3.76722,3.76914,3.754,3.75736,66120000.0
2007-07-05 19:30:00,3.76194,3.76976,3.7552,3.75648,51860000.0
2007-07-05 19:45:00,3.75872,3.76812,3.75339,3.75907,39450000.0
2007-07-05 20:00:00,3.75983,3.76672,3.75415,3.7639,48440000.0
2007-07-05 20:15:00,3.76718,3.76953,3.75373,3.76839,70770000.0
2007-07-05 20:30:00,3.76304,3.77081,3.75446,3.75563,36950000.0
2007-07-05 20:45:00,3.76861,3.77041,3.75839,3.76215,45490000.0
2007-07-05 21:00:00,3.76834,3.77151,3.75722,3.76324,68810000.0
2007-07-05 21:15:00,3.76439,3.7727,3.7561,3.76401,50440000.0
2007-07-05 21:30:00,3.75776,3.77079,3.75776,3.76213,52670000.0
2007-07-05 21:45:00,3.76554,3.77149,3.75599,3.76616,27120000.0
2007-07-05 22:00:00,3.76493,3.77109,3.75538,3.76718,46340000.0
2007-07-05 22:15:00,3.76858,3.77064,3.75485,3.76639,53040000.0
2007-07-05 22:30:00,3.76159,3.76932,3.75437,3.76279,28250000.0
2007-07-05 22:45:00,3.76261,3.76899,3.75508,3.76017,79720000.0
2007-07-05 23:00:00,3.76918,3.77181,3.75518,3.7656,68050000.0
2007-07-05 23:15:00,3.76893,3.77092,3.75908,3.76343,55950000.0
2007-07-05 23:30:00,3.76294,3.76949,3.7569,3.75708,38300000.0
2007-07-05 23:45:00,3.76545,3.76798,3.75645,3.75828,54550000.0
2007-07-06 00:00:00,3.76371,3.77032,3.75032,3.7587,54670000.0
2007-07-06 00:15:00,3.76339,3.77041,3.75741,3.76796,50050000.0
2007-07-06 00:30:00,3.77132,3.77168,3.75786,3.76801,62690000.0
2007-07-06 00:45:00,3.77066,3.77084,3.75721,3.76133,56400000.0
2007-07-06 01:00:00,3.76426,3.76961,3.75546,3.76119,68760000.0
2007-07-06 01:15:00,3.76667,3.76961,3.75495,3.75963,47350000.0
2007-07-06 01:30:00,3.7681,3.77532,3.7554,3.76443,62700000.0
2007-07-06 01:45:00,3.77088,3.77138,3.75959,3.76155,83360000.0
2007-07-06 02:00:00,3.76959,3.77272,3.75713,3.76602,47450000.0
2007-07-06 02:15:00,3.7692,3.77048,3.75569,3.75658,43640000.0
2007-07-06 02:30:00,3.76663,3.77121,3.75798,3.76489,39510000.0
2007-07-06 02:45:00,3.76999,3.77122,3.75497,3.76095,36910000.0
2007-07-06 03:00:00,3.76592,3.76831,3.75571,3.76286,46240000.0
2007-07-06 03:15:00,3.76888,3.77215,3.75608,3.76272,36900000.0
2007-07-06 03:30:00,3.7639,3.77295,3.75559,3.76228,44750000.0
2007-07-06 03:45:00,3.76418,3.77048,3.75811,3.7589,52990000.0
2007-07-06 04:00:00,3.76306,3.76954,3.75638,3.76389,48050000.0
2007-07-06 04:15:00,3.76238,3.76835,3.75809,3.76263,23360000.0
2007-07-06 04:30:00,3.76621,3.76957,3.75716,3.76813,67310000.0
2007-07-06 04:45:00,3.76934,3.77145,3.75852,3.76718,30060000.0
2007-07-06 05:00:00,3.7607,3.77025,3.75463,3.7625,32340000.0
2007-07-06 05:15:00,3.75769,3.77031,3.75725,3.76013,63100000.0
2007-07-06 05:30:00,3.76459,3.76941,3.7545,3.76757,23420000.0
2007-07-06 05:45:00,3.76394,3.77204,3.75507,3.76727,63570000.0
2007-07-06 06:00:00,3.75782,3.77007,3.75305,3.76809,59850000.0
2007-07-06 06:15:00,3.76152,3.77358,3.7566,3.75952,57180000.0
2007-07-06 06:30:00,3.76786,3.77165,3.75721,3.75787,74380000.0
2007-07-06 06:45:00,3.76675,3.77021,3.75688,3.76819,55290000.0
2007-07-06 07:00:00,3.76372,3.76902,3.75597,3.76364,55300000.0
2007-07-06 07:15:00,3.76732,3.77104,3.75639,3.76677,48070000.0
2007-07-06 07:30:00,3.76764,3.77009,3.75707,3.76691,52280000.0
2007-07-06 07:45:00,3.77164,3.77183,3.75547,3.75757,80800000.0
2007-07-06 08:00:00,3.76653,3.77048,3.75283,3.76107,91350000.0
2007-07-06 08:15:00,3.768,3.77115,3.75546,3.76952,87560000.0
2007-07-06 08:30:00,3.75726,3.77094,3.75429,3.76671,86100000.0
2007-07-06 08:45:00,3.76708,3.77047,3.75576,3.75799,73270000.0
2007-07-06 09:00:00,3.76376,3.77348,3.75717,3.76939,92450000.0
2007-07-06 09:15:00,3.77027,3.77211,3.75456,3.76092,92810000.0
2007-07-06 09:30:00,3.77079,3.77378,3.75541,3.76713,95850000.0
2007-07-06 09:45:00,3.76952,3.77258,3.75743,3.77025,86450000.0
2007-07-06 10:00:00,3.77024,3.77391,3.75997,3.76588,100750000.0
2007-07-06 10:15:00,3.76898,3.77482,3.75837,3.77086,101060000.0
2007-07-06 10:30:00,3.77215,3.77375,3.75864,3.76947,92440000.0
2007-07-06 10:45:00,3.77068,3.77126,3.7574,3.76762,86820000.0
2007-07-06 11:00:00,3.7612,3.76968,3.74997,3.76448,103690000.0
2007-07-06 11:15:00,3.75614,3.77014,3.74739,3.76255,87150000.0
2007-07-06 11:30:00,3.76369,3.76616,3.74953,3.75672,86420000.0
2007-07-06 11:45:00,3.75534,3.76475,3.74897,3.75899,88670000.0
2007-07-06 12:00:00,3.75649,3.76234,3.74817,3.75851,82270000.0
2007-07-06 12:15:00,3.75915,3.76364,3.74897,3.75977,94300000.0
2007-07-06 12:30:00,3.75807,3.76452,3.7491,3.75919,99190000.0
2007-07-06 12:45:00,3.76116,3.76446,3.74825,3.76025,81940000.0
2007-07-06 13:00:00,3.76181,3.76548,3.74979,3.76158,99560000.0
2007-07-06 13:15:00,3.75876,3.7651,3.75026,3.7651,89070000.0
2007-07-06 13:30:00,3.76019,3.76582,3.7503,3.75869,87220000.0
2007-07-06 13:45:00,3.75951,3.76703,3.75282,3.76087,98510000.0
2007-07-06 14:00:00,3.76199,3.76844,3.74944,3.76145,97380000.0
2007-07-06 14:15:00,3.76156,3.76489,3.75014,3.76189,101800000.0
2007-07-06 14:30:00,3.76167,3.76694,3.75015,3.75805,93200000.0
2007-07-06 14:45:00,3.76021,3.76398,3.74684,3.7481,100710000.0
2007-07-06 15:00:00,3.75688,3.76057,3.74663,3.75424,106720000.0
2007-07-06 15:15:00,3.74941,3.75873,3.74023,3.7446,95440000.0
2007-07-06 15:30:00,3.75475,3.7568,3.74386,3.75552,95420000.0
2007-07-06 15:45:00,3.74898,3.75863,3.74292,3.75789,93170000.0
2007-07-06 16:00:00,3.75721,3.75746,3.74283,3.75355,106650000.0
2007-07-06 16:15:00,3.75394,3.75689,3.74161,3.75168,92100000.0
2007-07-06 16:30:00,3.75523,3.75603,3.74054,3.75296,101090000.0
2007-07-06 16:45:00,3.75037,3.75778,3.74262,3.75366,95800000.0
2007-07-06 17:00:00,3.75367,3.75674,3.73899,3.7509,102190000.0
2007-07-06 17:15:00,3.75362,3.75476,3.73912,3.75348,98860000.0
2007-07-06 17:30:00,3.75299,3.75741,3.74236,3.74998,124420000.0
2007-07-06 17:45:00,3.74876,3.7565,3.74081,3.7506,104130000.0
2007-07-06 18:00:00,3.75235,3.75457,3.74098,3.75091,95830000.0
2007-07-06 18:15:00,3.74726,3.7578,3.74175,3.75269,92450000.0
2007-07-06 18:30:00,3.75562,3.75878,3.74556,3.7555,55270000.0
2007-07-06 18:45:00,3.75114,3.75977,3.74591,3.7498,77790000.0
2007-07-06 19:00:00,3.75407,3.75777,3.74264,3.7505,57930000.0
2007-07-06 19:15:00,3.75515,3.7594,3.74433,3.75059,62780000.0
2007-07-06 19:30:00,3.75244,3.7605,3.74377,3.75267,42500000.0
2007-07-06 19:45:00,3.74403,3.75549,3.74124,3.74792,31580000.0
2007-07-06 20:00:00,3.75228,3.75817,3.74318,3.75335,58980000.0
2007-07-06 20:15:00,3.75249,3.75657,3.74217,3.74909,63970000.0
2007-07-06 20:30:00,3.75244,3.75627,3.7436,3.74444,23380000.0
2007-07-06 20:45:00,3.75758,3.75758,3.74359,3.74748,59110000.0
2007-07-06 21:00:00,3.75461,3.75636,3.73776,3.74955,60170000.0
2007-07-06 21:15:00,3.75357,3.75732,3.74108,3.74857,37950000.0
2007-07-06 21:30:00,3.74889,3.76096,3.74196,3.74554,24860000.0
2007-07-06 21:45:00,3.74346,3.75608,3.74175,3.74496,49800000.0
2007-07-06 22:00:00,3.75067,3.75778,3.74108,3.75371,59240000.0
2007-07-06 22:15:00,3.74969,3.75657,3.7395,3.74382,61320000.0
2007-07-06 22:30:00,3.75517,3.75667,3.74148,3.74985,53370000.0
2007-07-06 22:45:00,3.75128,3.75562,3.74368,3.75209,52610000.0
2007-07-08 23:00:00,3.75085,3.75435,3.73946,3.74959,66100000.0
2007-07-08 23:15:00,3.75188,3.75434,3.73927,3.74742,55240000.0
2007-07-08 23:30:00,3.75022,3.75552,3.74078,3.74632,30090000.0
2007-07-08 23:45:00,3.75401,3.75583,3.74004,3.74207,51890000.0
2007-07-09 00:00:00,3.74316,3.75444,3.73952,3.74036,66350000.0
2007-07-09 00:15:00,3.74712,3.75313,3.74001,3.7506,48170000.0
2007-07-09 00:30:00,3.75582,3.75618,3.73811,3.75074,69510000.0
2007-07-09 00:45:00,3.75286,3.75559,3.73915,3.74646,60070000.0
2007-07-09 01:00:00,3.75069,3.75431,3.74053,3.74793,73610000.0
2007-07-09 01:15:00,3.75173,3.75459,3.74407,3.74591,54070000.0
2007-07-09 01:30:00,3.74748,3.75421,3.741,3.74631,36090000.0
2007-07-09 01:45:00,3.75211,3.75478,3.7453,3.74717,80010000.0
2007-07-09 02:00:00,3.75087,3.75391,3.74338,3.75143,88650000.0
2007-07-09 02:15:00,3.7512,3.75558,3.74016,3.74632,40180000.0
2007-07-09 02:30:00,3.74909,3.75572,3.74224,3.75148,42070000.0
2007-07-09 02:45:00,3.75301,3.75451,3.74094,3.74608,69110000.0
2007-07-09 03:00:00,3.74696,3.75657,3.74043,3.75352,65770000.0
2007-07-09 03:15:00,3.75245,3.75462,3.73976,3.75169,49590000.0
2007-07-09 03:30:00,3.75163,3.75502,3.73979,3.75024,66880000.0
2007-07-09 03:45:00,3.74268,3.75407,3.74144,3.74202,35830000.0
2007-07-09 04:00:00,3.74249,3.7552,3.73954,3.74916,57160000.0
2007-07-09 04:15:00,3.74129,3.753,3.74129,3.74713,44680000.0
2007-07-09 04:30:00,3.75051,3.75479,3.743,3.74629,49230000.0
2007-07-09 04:45:00,3.74958,3.75448,3.74115,3.74836,46180000.0
2007-07-09 05:00:00,3.75523,3.75523,3.74162,3.74715,27820000.0
2007-07-09 05:15:00,3.74777,3.75452,3.74018,3.74552,49590000.0
2007-07-09 05:30:00,3.75389,3.75525,3.7395,3.7509,61700000.0
2007-07-09 05:45:00,3.75406,3.75718,3.73975,3.7465,41150000.0
2007-07-09 06:00:00,3.75029,3.75486,3.73694,3.74766,38140000.0
2007-07-09 06:15:00,3.74868,3.75492,3.74265,3.74813,15810000.0
2007-07-09 06:30:00,3.74686,3.75655,3.73891,3.7478,52670000.0
2007-07-09 06:45:00,3.74672,3.75407,3.74107,3.75181,56390000.0
2007-07-09 07:00:00,3.74823,3.75594,3.74269,3.75125,34560000.0
2007-07-09 07:15:00,3.75512,3.75774,3.73972,3.74863,46010000.0
2007-07-09 07:30:00,3.75054,3.75396,3.7377,3.75086,78680000.0
2007-07-09 07:45:00,3.75233,3.75541,3.73682,3.74757,86010000.0
2007-07-09 08:00:00,3.74453,3.75412,3.73434,3.73949,81220000.0
2007-07-09 08:15:00,3.75213,3.75484,3.73628,3.7434,77460000.0
2007-07-09 08:30:00,3.74287,3.75391,3.73962,3.75171,83430000.0
2007-07-09 08:45:00,3.74875,3.75571,3.73893,3.75293,77050000.0
2007-07-09 09:00:00,3.74493,3.75314,3.73856,3.7464,95100000.0
2007-07-09 09:15:00,3.75297,3.7535,3.73966,3.74961,88360000.0
2007-07-09 09:30:00,3.74777,3.75193,3.73741,3.7431,92810000.0
2007-07-09 09:45:00,3.75045,3.75213,3.73569,3.74836,107870000.0
2007-07-09 10:00:00,3.74521,3.75004,3.73525,3.74107,107860000.0
2007-07-09 10:15:00,3.7412,3.75047,3.73412,3.74594,124030000.0
2007-07-09 10:30:00,3.7471,3.75029,3.73185,3.74744,110820000.0
2007-07-09 10:45:00,3.74333,3.74962,3.73452,3.74739,98130000.0
2007-07-09 11:00:00,3.74539,3.75319,3.7353,3.74646,91740000.0
2007-07-09 11:15:00,3.74961,3.7543,3.73475,3.74902,100710000.0
2007-07-09 11:30:00,3.74395,3.75026,3.73662,3.74871,89050000.0
2007-07-09 11:45:00,3.74779,3.75158,3.73482,3.75016,99590000.0
2007-07-09 12:00:00,3.75022,3.75214,3.73828,3.74351,88340000.0
2007-07-09 12:15:00,3.75049,3.75139,3.73637,3.75115,93200000.0
2007-07-09 12:30:00,3.74181,3.75289,3.73612,3.74294,87930000.0
2007-07-09 12:45:00,3.74856,3.75211,3.73655,3.7489,103380000.0
2007-07-09 13:00:00,3.74028,3.75077,3.73433,3.74719,99590000.0
2007-07-09 13:15:00,3.74155,3.74964,3.73429,3.74676,97270000.0
2007-07-09 13:30:00,3.74654,3.74862,3.73412,3.74196,100690000.0
2007-07-09 13:45:00,3.74401,3.7483,3.73244,3.74561,102930000.0
2007-07-09 14:00:00,3.74323,3.75122,3.73333,3.74391,101110000.0
2007-07-09 14:15:00,3.74083,3.7552,3.73397,3.74402,87970000.0
2007-07-09 14:30:00,3.75092,3.7526,3.73712,3.7456,92400000.0
2007-07-09 14:45:00,3.74926,3.75247,3.73356,3.74551,99560000.0
2007-07-09 15:00:00,3.74793,3.75135,3.73475,3.74828,81200000.0
2007-07-09 15:15:00,3.74318,3.75105,3.73552,3.748,101050000.0
2007-07-09 15:30:00,3.74929,3.7502,3.73742,3.747,90610000.0
2007-07-09 15:45:00,3.74652,3.75027,3.73637,3.74471,80800000.0
2007-07-09 16:00:00,3.74878,3.74953,3.73558,3.7433,87570000.0
2007-07-09 16:15:00,3.74215,3.75133,3.73408,3.74729,87160000.0
2007-07-09 16:30:00,3.74691,3.75187,3.73614,3.74292,89000000.0
2007-07-09 16:45:00,3.74706,3.75783,3.7396,3.7471,99610000.0
2007-07-09 17:00:00,3.75308,3.75415,3.73785,3.75008,86080000.0
2007-07-09 17:15:00,3.74874,3.75305,3.73717,3.74763,95400000.0
2007-07-09 17:30:00,3.74897,3.75235,3.73745,3.74776,99200000.0
2007-07-09 17:45:00,3.74308,3.75145,3.7364,3.74766,95480000.0
2007-07-09 18:00:00,3.74932,3.75464,3.73546,3.74937,64280000.0
2007-07-09 18:15:00,3.74882,3.75022,3.73668,3.74788,79300000.0
2007-07-09 18:30:00,3.73952,3.75118,3.73898,3.74808,48900000.0
2007-07-09 18:45:00,3.74748,3.74978,3.73555,3.74397,68430000.0
2007-07-09 19:00:00,3.73886,3.7484,3.73426,3.74082,44460000.0
2007-07-09 19:15:00,3.7459,3.74856,3.73317,3.73766,75120000.0
2007-07-09 19:30:00,3.74694,3.75567,3.7329,3.75473,58240000.0
2007-07-09 19:45:00,3.74547,3.75978,3.74152,3.75015,78940000.0
2007-07-09 20:00:00,3.74525,3.76146,3.74333,3.75604,60510000.0
2007-07-09 20:15:00,3.75927,3.76118,3.74729,3.76108,82280000.0
2007-07-09 20:30:00,3.75991,3.76295,3.74771,3.76267,54110000.0
2007-07-09 20:45:00,3.75839,3.77272,3.75292,3.76207,75170000.0
2007-07-09 21:00:00,3.76423,3.77282,3.7563,3.76844,69190000.0
2007-07-09 21:15:00,3.75922,3.77327,3.75765,3.76901,69170000.0
2007-07-09 21:30:00,3.75648,3.77164,3.75475,3.75882,72260000.0
2007-07-09 21:45:00,3.76728,3.77029,3.75546,3.75772,43280000.0
2007-07-09 22:00:00,3.76656,3.76788,3.75521,3.76101,27810000.0
2007-07-09 22:15:00,3.76208,3.76737,3.75453,3.76392,28660000.0
2007-07-09 22:30:00,3.75886,3.76762,3.75562,3.75592,62340000.0
2007-07-09 22:45:00,3.76758,3.76892,3.75565,3.75932,72190000.0
2007-07-09 23:00:00,3.76545,3.77264,3.75677,3.76701,71760000.0
2007-07-09 23:15:00,3.7671,3.76927,3.75514,3.76318,71420000.0
2007-07-09 23:30:00,3.7605,3.77013,3.75446,3.76036,54570000.0
2007-07-09 23:45:00,3.76222,3.76723,3.74979,3.75837,76280000.0
2007-07-10 00:00:00,3.75603,3.76831,3.74544,3.76057,65060000.0
2007-07-10 00:15:00,3.76042,3.76756,3.75403,3.75914,41390000.0
2007-07-10 00:30:00,3.75982,3.76922,3.75534,3.76388,36890000.0
2007-07-10 00:45:00,3.76157,3.76855,3.75397,3.76453,42540000.0
2007-07-10 01:00:00,3.76444,3.76983,3.75543,3.76543,55010000.0
2007-07-10 01:15:00,3.76531,3.76809,3.75632,3.75682,39530000.0
2007-07-10 01:30:00,3.75732,3.7681,3.75732,3.76388,7900000.0
2007-07-10 01:45:00,3.76368,3.76917,3.7516,3.76648,42200000.0
2007-07-10 02:00:00,3.76156,3.7678,3.73908,3.76574,43210000.0
2007-07-10 02:15:00,3.76474,3.76882,3.75547,3.76506,53340000.0
2007-07-10 02:30:00,3.75824,3.76902,3.75595,3.76544,54450000.0
2007-07-10 02:45:00,3.76739,3.76893,3.73512,3.75409,70650000.0
2007-07-10 03:00:00,3.75714,3.76988,3.75275,3.76353,42530000.0
2007-07-10 03:15:00,3.76613,3.76811,3.75633,3.76584,55990000.0
2007-07-10 03:30:00,3.76593,3.77026,3.75154,3.76523,59780000.0
2007-07-10 03:45:00,3.76892,3.76918,3.75239,3.76019,37320000.0
2007-07-10 04:00:00,3.76032,3.76798,3.75642,3.76504,36160000.0
2007-07-10 04:15:00,3.76087,3.77237,3.75525,3.7559,39430000.0
2007-07-10 04:30:00,3.76236,3.76829,3.75418,3.76502,39490000.0
2007-07-10 04:45:00,3.76635,3.76933,3.75545,3.765,26680000.0
2007-07-10 05:00:00,3.75293,3.76838,3.75293,3.76648,23320000.0
2007-07-10 05:15:00,3.76409,3.76873,3.75912,3.76852,6750000.0
2007-07-10 05:30:00,3.76267,3.76658,3.75459,3.76126,31230000.0
2007-07-10 05:45:00,3.77188,3.77188,3.755,3.76172,10190000.0
2007-07-10 06:00:00,3.76963,3.76963,3.75456,3.76605,41120000.0
2007-07-10 06:15:00,3.7613,3.76969,3.75546,3.7679,22590000.0
2007-07-10 06:30:00,3.76582,3.77016,3.75611,3.76661,60180000.0
2007-07-10 06:45:00,3.76138,3.76902,3.75669,3.76518,33110000.0
2007-07-10 07:00:00,3.7613,3.76852,3.75043,3.75851,91250000.0
2007-07-10 07:15:00,3.76318,3.76797,3.75305,3.76076,68890000.0
2007-07-10 07:30:00,3.7656,3.76998,3.7558,3.7657,73420000.0
2007-07-10 07:45:00,3.76323,3.77045,3.75546,3.76187,94700000.0
2007-07-10 08:00:00,3.7601,3.7679,3.75172,3.75415,94340000.0
2007-07-10 08:15:00,3.76055,3.7672,3.74957,3.76403,85280000.0
2007-07-10 08:30:00,3.7629,3.7682,3.75181,3.7619,82330000.0
2007-07-10 08:45:00,3.76065,3.76313,3.75005,3.76118,81180000.0
2007-07-10 09:00:00,3.75637,3.76224,3.74617,3.75296,94350000.0
2007-07-10 09:15:00,3.75935,3.76035,3.74584,3.75877,93920000.0
2007-07-10 09:30:00,3.75802,3.76148,3.74775,3.75103,89070000.0
2007-07-10 09:45:00,3.75924,3.7626,3.74756,3.75988,108250000.0
2007-07-10 10:00:00,3.75805,3.76128,3.74507,3.75164,105980000.0
2007-07-10 10:15:00,3.75115,3.75989,3.74443,3.75807,127030000.0
2007-07-10 10:30:00,3.75873,3.7641,3.74656,3.76214,108960000.0
2007-07-10 10:45:00,3.75806,3.76376,3.74767,3.76303,100360000.0
2007-07-10 11:00:00,3.75888,3.76342,3.74738,3.7602,92130000.0
2007-07-10 11:15:00,3.76345,3.76458,3.74923,3.76034,101840000.0
2007-07-10 11:30:00,3.75737,3.7646,3.74876,3.75978,90270000.0
2007-07-10 11:45:00,3.76054,3.76466,3.74741,3.7619,99590000.0
2007-07-10 12:00:00,3.76316,3.76626,3.75261,3.75922,89050000.0
2007-07-10 12:15:00,3.76017,3.76614,3.75017,3.76398,94680000.0
2007-07-10 12:30:00,3.75513,3.76769,3.74928,3.75275,92450000.0
2007-07-10 12:45:00,3.76245,3.76441,3.74929,3.76357,106720000.0
2007-07-10 13:00:00,3.75241,3.76574,3.74943,3.76186,89410000.0
2007-07-10 13:15:00,3.7632,3.76573,3.74998,3.76487,93560000.0
2007-07-10 13:30:00,3.76211,3.7664,3.74912,3.76367,96620000.0
2007-07-10 13:45:00,3.76396,3.7684,3.75161,3.76408,99230000.0
2007-07-10 14:00:00,3.76183,3.76736,3.75173,3.76167,103330000.0
2007-07-10 14:15:00,3.76137,3.76947,3.75273,3.76058,89820000.0
2007-07-10 14:30:00,3.76588,3.76689,3.7519,3.75884,90550000.0
2007-07-10 14:45:00,3.76174,3.76683,3.7503,3.76483,97710000.0
2007-07-10 15:00:00,3.76385,3.76899,3.75419,3.7651,81940000.0
2007-07-10 15:15:00,3.76293,3.76979,3.75257,3.76774,93630000.0
2007-07-10 15:30:00,3.76835,3.77003,3.757,3.76572,91690000.0
2007-07-10 15:45:00,3.76752,3.77094,3.75547,3.76404,82300000.0
2007-07-10 16:00:00,3.76877,3.77259,3.7571,3.76247,87190000.0
2007-07-10 16:15:00,3.75968,3.76753,3.75234,3.765,86060000.0
2007-07-10 16:30:00,3.76177,3.7693,3.75522,3.76102,82720000.0
2007-07-10 16:45:00,3.76534,3.76909,3.75248,3.7597,104060000.0
2007-07-10 17:00:00,3.76425,3.76425,3.74833,3.75917,89420000.0
2007-07-10 17:15:00,3.75911,3.76258,3.74608,3.75931,89110000.0
2007-07-10 17:30:00,3.75844,3.76465,3.74801,3.76045,93980000.0
2007-07-10 17:45:00,3.75739,3.76586,3.74893,3.76249,107100000.0
2007-07-10 18:00:00,3.76322,3.76681,3.75022,3.76386,85700000.0
2007-07-10 18:15:00,3.76378,3.76796,3.75109,3.76422,86460000.0
2007-07-10 18:30:00,3.75588,3.7704,3.7527,3.75975,81550000.0
2007-07-10 18:45:00,3.76207,3.76821,3.74945,3.76088,100320000.0
2007-07-10 19:00:00,3.75534,3.7679,3.74826,3.7595,87600000.0
2007-07-10 19:15:00,3.76124,3.76666,3.75066,3.75626,82360000.0
2007-07-10 19:30:00,3.76242,3.77007,3.75166,3.76032,71770000.0
2007-07-10 19:45:00,3.75676,3.76735,3.74985,3.75208,82340000.0
2007-07-10 20:00:00,3.75362,3.76617,3.7504,3.75956,76280000.0
2007-07-10 20:15:00,3.76034,3.76354,3.74829,3.75475,65070000.0
2007-07-10 20:30:00,3.7569,3.7624,3.75176,3.76056,71320000.0
2007-07-10 20:45:00,3.75434,3.76593,3.75092,3.75461,71450000.0
2007-07-10 21:00:00,3.75427,3.76475,3.74684,3.76031,72230000.0
2007-07-10 21:15:00,3.74774,3.76688,3.74774,3.75407,63560000.0
2007-07-10 21:30:00,3.75251,3.76942,3.75243,3.75243,49740000.0
2007-07-10 21:45:00,3.76343,3.76729,3.75363,3.75489,44470000.0
2007-07-10 22:00:00,3.76485,3.76724,3.75289,3.75965,66540000.0
2007-07-10 22:15:00,3.76526,3.76673,3.75137,3.76184,65430000.0
2007-07-10 22:30:00,3.75779,3.76892,3.75401,3.75496,73720000.0
2007-07-10 22:45:00,3.76519,3.76946,3.75245,3.75828,81580000.0
2007-07-10 23:00:00,3.76486,3.76682,3.7505,3.76229,69150000.0
2007-07-10 23:15:00,3.75853,3.76364,3.74884,3.75938,75560000.0
2007-07-10 23:30:00,3.76231,3.76485,3.75088,3.76021,74140000.0
2007-07-10 23:45:00,3.76133,3.76371,3.74722,3.76171,112500000.0
2007-07-11 00:00:00,3.76349,3.76609,3.74892,3.75893,115780000.0
2007-07-11 00:15:00,3.76337,3.7663,3.74986,3.75623,118040000.0
2007-07-11 00:30:00,3.7551,3.76649,3.75006,3.76001,125970000.0
2007-07-11 00:45:00,3.75831,3.76318,3.74942,3.75775,88790000.0
2007-07-11 01:00:00,3.76148,3.76383,3.74833,3.75964,113980000.0
2007-07-11 01:15:00,3.75799,3.76323,3.74939,3.75989,92530000.0
2007-07-11 01:30:00,3.74957,3.76376,3.74489,3.75625,78990000.0
2007-07-11 01:45:00,3.75616,3.76363,3.74698,3.76099,81970000.0
2007-07-11 02:00:00,3.76097,3.76284,3.75127,3.75978,73280000.0
2007-07-11 02:15:00,3.75638,3.76398,3.74764,3.75375,45080000.0
2007-07-11 02:30:00,3.75359,3.76248,3.74882,3.7582,72510000.0
2007-07-11 02:45:00,3.75933,3.76229,3.74796,3.74999,83050000.0
2007-07-11 03:00:00,3.75962,3.76581,3.74926,3.75996,67260000.0
2007-07-11 03:15:00,3.76019,3.76222,3.75079,3.7601,49600000.0
2007-07-11 03:30:00,3.76034,3.76326,3.74752,3.76023,58260000.0
2007-07-11 03:45:00,3.75465,3.76673,3.74867,3.75003,60280000.0
2007-07-11 04:00:00,3.75127,3.76217,3.74933,3.76018,42100000.0
2007-07-11 04:15:00,3.75362,3.76326,3.74603,3.74935,55200000.0
2007-07-11 04:30:00,3.75709,3.76333,3.74902,3.75474,60900000.0
2007-07-11 04:45:00,3.75735,3.76594,3.74898,3.75846,64670000.0
2007-07-11 05:00:00,3.75371,3.76336,3.74879,3.75824,62440000.0
2007-07-11 05:15:00,3.75685,3.76364,3.74884,3.75569,56770000.0
2007-07-11 05:30:00,3.7552,3.7621,3.7457,3.75991,46630000.0
2007-07-11 05:45:00,3.76041,3.7626,3.74906,3.75968,45620000.0
2007-07-11 06:00:00,3.76433,3.76595,3.74801,3.76004,62260000.0
2007-07-11 06:15:00,3.75504,3.762,3.74877,3.75843,53540000.0
2007-07-11 06:30:00,3.75625,3.76327,3.74998,3.75633,54140000.0
2007-07-11 06:45:00,3.75962,3.76374,3.74943,3.7618,94320000.0
2007-07-11 07:00:00,3.75953,3.76502,3.74883,3.76087,55970000.0
2007-07-11 07:15:00,3.75953,3.76629,3.74944,3.75745,85790000.0
2007-07-11 07:30:00,3.76093,3.76681,3.75081,3.7628,80460000.0
2007-07-11 07:45:00,3.76379,3.77122,3.75062,3.75941,95790000.0
2007-07-11 08:00:00,3.76066,3.76872,3.75504,3.75647,96930000.0
2007-07-11 08:15:00,3.76486,3.77133,3.755,3.76563,86780000.0
2007-07-11 08:30:00,3.76647,3.77181,3.75611,3.76746,92800000.0
2007-07-11 08:45:00,3.7629,3.77299,3.75528,3.77001,83810000.0
2007-07-11 09:00:00,3.76459,3.77074,3.75592,3.76316,93960000.0
2007-07-11 09:15:00,3.77056,3.77214,3.75752,3.77091,93180000.0
2007-07-11 09:30:00,3.76883,3.77722,3.7587,3.76556,89060000.0
2007-07-11 09:45:00,3.77051,3.77479,3.75932,3.77121,111210000.0
2007-07-11 10:00:00,3.76985,3.77709,3.75651,3.76565,107470000.0
2007-07-11 10:15:00,3.76505,3.77332,3.75622,3.76948,131070000.0
2007-07-11 10:30:00,3.76825,3.77314,3.75625,3.76893,107850000.0
2007-07-11 10:45:00,3.76639,3.77456,3.75577,3.76873,102200000.0
2007-07-11 11:00:00,3.76793,3.77103,3.75579,3.76699,98410000.0
2007-07-11 11:15:00,3.76849,3.77234,3.75245,3.76959,101460000.0
2007-07-11 11:30:00,3.76458,3.77221,3.75692,3.76795,95070000.0
2007-07-11 11:45:00,3.76846,3.77376,3.75898,3.77035,102930000.0
2007-07-11 12:00:00,3.77019,3.77135,3.75631,3.76146,85340000.0
2007-07-11 12:15:00,3.7691,3.77245,3.75659,3.76798,92840000.0
2007-07-11 12:30:00,3.76097,3.77465,3.7535,3.75802,93550000.0
2007-07-11 12:45:00,3.76984,3.77253,3.75664,3.77161,106360000.0
2007-07-11 13:00:00,3.76029,3.77642,3.75754,3.77384,98490000.0
2007-07-11 13:15:00,3.77304,3.77907,3.76408,3.77593,92820000.0
2007-07-11 13:30:00,3.77608,3.7785,3.76299,3.773,96630000.0
2007-07-11 13:45:00,3.77308,3.77842,3.7591,3.77269,100710000.0
2007-07-11 14:00:00,3.7711,3.77523,3.76012,3.76615,99620000.0
2007-07-11 14:15:00,3.7674,3.77391,3.75691,3.76573,85740000.0
2007-07-11 14:30:00,3.7716,3.7718,3.75579,3.76528,89810000.0
2007-07-11 14:45:00,3.76783,3.77163,3.75422,3.7688,98450000.0
2007-07-11 15:00:00,3.76815,3.77056,3.75428,3.76709,79730000.0
2007-07-11 15:15:00,3.7672,3.77063,3.75483,3.76585,99180000.0
2007-07-11 15:30:00,3.76946,3.77137,3.75734,3.76853,90950000.0
2007-07-11 15:45:00,3.76819,3.77107,3.75639,3.7639,80060000.0
2007-07-11 16:00:00,3.76743,3.7712,3.75603,3.76214,86840000.0
2007-07-11 16:15:00,3.76053,3.76822,3.75255,3.76244,84210000.0
2007-07-11 16:30:00,3.75789,3.76681,3.75291,3.76208,87530000.0
2007-07-11 16:45:00,3.76556,3.77008,3.75163,3.76016,104810000.0
2007-07-11 17:00:00,3.7648,3.76612,3.75092,3.76466,89790000.0
2007-07-11 17:15:00,3.76193,3.76517,3.74696,3.76506,92810000.0
2007-07-11 17:30:00,3.76239,3.76604,3.75008,3.76263,95840000.0
2007-07-11 17:45:00,3.75941,3.76562,3.7505,3.76104,107110000.0
2007-07-11 18:00:00,3.76471,3.76902,3.75101,3.76556,87920000.0
2007-07-11 18:15:00,3.76558,3.76649,3.75246,3.75843,83070000.0
2007-07-11 18:30:00,3.75598,3.7689,3.75323,3.76061,88690000.0
2007-07-11 18:45:00,3.76332,3.76601,3.75136,3.7583,95830000.0
2007-07-11 19:00:00,3.75509,3.76546,3.74993,3.7652,84270000.0
2007-07-11 19:15:00,3.76672,3.76693,3.75296,3.75392,57500000.0
2007-07-11 19:30:00,3.76187,3.76576,3.7509,3.75725,60510000.0
2007-07-11 19:45:00,3.75597,3.767,3.74729,3.75137,60550000.0
2007-07-11 20:00:00,3.7528,3.76455,3.75008,3.7604,66130000.0
2007-07-11 20:15:00,3.76329,3.76541,3.74881,3.76002,68430000.0
2007-07-11 20:30:00,3.76291,3.76603,3.75028,3.76189,60110000.0
2007-07-11 20:45:00,3.75775,3.76801,3.75341,3.7597,71870000.0
2007-07-11 21:00:00,3.75924,3.77274,3.75486,3.76675,68040000.0
2007-07-11 21:15:00,3.75513,3.76843,3.75221,3.75801,59780000.0
2007-07-11 21:30:00,3.75972,3.76912,3.75474,3.75572,62080000.0
2007-07-11 21:45:00,3.76576,3.76967,3.7533,3.75349,66250000.0
2007-07-11 22:00:00,3.76624,3.76694,3.75279,3.75871,71050000.0
2007-07-11 22:15:00,3.75569,3.76834,3.75363,3.76248,64670000.0
2007-07-11 22:30:00,3.75786,3.7675,3.75098,3.75404,81120000.0
2007-07-11 22:45:00,3.76516,3.76551,3.75193,3.75523,82340000.0
2007-07-11 23:00:00,3.76381,3.76647,3.75064,3.76458,80790000.0
2007-07-11 23:15:00,3.75979,3.76669,3.75375,3.76223,74490000.0
2007-07-11 23:30:00,3.75869,3.76686,3.75024,3.75897,70670000.0
2007-07-11 23:45:00,3.76295,3.7685,3.75191,3.76316,90250000.0
2007-07-12 00:00:00,3.75652,3.76811,3.75326,3.75792,64230000.0
2007-07-12 00:15:00,3.76467,3.76627,3.75107,3.75947,55250000.0
2007-07-12 00:30:00,3.75335,3.76433,3.74983,3.75809,48910000.0
2007-07-12 00:45:00,3.7603,3.76526,3.75234,3.75766,49280000.0
2007-07-12 01:00:00,3.76174,3.76657,3.75228,3.75831,58310000.0
2007-07-12 01:15:00,3.76156,3.76608,3.75207,3.75768,56510000.0
2007-07-12 01:30:00,3.75474,3.76675,3.74845,3.75567,47410000.0
2007-07-12 01:45:00,3.76253,3.76509,3.75041,3.76399,73700000.0
2007-07-12 02:00:00,3.76357,3.76542,3.75559,3.76346,72900000.0
2007-07-12 02:15:00,3.75935,3.76514,3.75341,3.76208,54480000.0
2007-07-12 02:30:00,3.76038,3.76708,3.75311,3.76048,58970000.0
2007-07-12 02:45:00,3.76212,3.76607,3.75225,3.75555,84520000.0
2007-07-12 03:00:00,3.75732,3.76668,3.75085,3.7634,59050000.0
2007-07-12 03:15:00,3.76412,3.76587,3.75109,3.75384,49600000.0
2007-07-12 03:30:00,3.75827,3.76229,3.7419,3.75489,93540000.0
2007-07-12 03:45:00,3.75856,3.76273,3.74527,3.74575,51670000.0
2007-07-12 04:00:00,3.74637,3.75692,3.7433,3.75432,40620000.0
2007-07-12 04:15:00,3.74231,3.75821,3.74231,3.74618,22920000.0
2007-07-12 04:30:00,3.75194,3.757,3.74345,3.74889,40600000.0
2007-07-12 04:45:00,3.74949,3.75784,3.74156,3.75493,74760000.0
2007-07-12 05:00:00,3.75571,3.75715,3.74389,3.75266,60890000.0
2007-07-12 05:15:00,3.75162,3.75767,3.74257,3.75233,62360000.0
2007-07-12 05:30:00,3.75428,3.75725,3.74274,3.75142,50010000.0
2007-07-12 05:45:00,3.75978,3.75978,3.74008,3.75148,47860000.0
2007-07-12 06:00:00,3.7454,3.75728,3.73813,3.7518,69090000.0
2007-07-12 06:15:00,3.74751,3.75354,3.7372,3.74964,64750000.0
2007-07-12 06:30:00,3.75092,3.75518,3.73793,3.74599,79310000.0
2007-07-12 06:45:00,3.74634,3.75332,3.74125,3.74936,43600000.0
2007-07-12 07:00:00,3.74569,3.75245,3.7387,3.75241,64590000.0
2007-07-12 07:15:00,3.75118,3.75491,3.73735,3.74522,79110000.0
2007-07-12 07:30:00,3.74886,3.75259,3.73919,3.74414,62140000.0
2007-07-12 07:45:00,3.75049,3.75416,3.73693,3.74691,97330000.0
2007-07-12 08:00:00,3.74652,3.7544,3.74048,3.74298,102530000.0
2007-07-12 08:15:00,3.75148,3.75846,3.74269,3.75315,93100000.0
2007-07-12 08:30:00,3.75158,3.75818,3.74309,3.75422,86040000.0
2007-07-12 08:45:00,3.74848,3.75613,3.73867,3.75314,84560000.0
2007-07-12 09:00:00,3.74694,3.75482,3.73785,3.74661,96960000.0
2007-07-12 09:15:00,3.75507,3.75784,3.74465,3.75492,90620000.0
2007-07-12 09:30:00,3.75396,3.75874,3.74463,3.75217,89060000.0
2007-07-12 09:45:00,3.75468,3.75934,3.74251,3.75752,103000000.0
2007-07-12 10:00:00,3.75673,3.76171,3.74481,3.75317,104520000.0
2007-07-12 10:15:00,3.75199,3.75963,3.74523,3.75547,123660000.0
2007-07-12 10:30:00,3.75622,3.75874,3.74417,3.75387,105640000.0
2007-07-12 10:45:00,3.75282,3.75704,3.74133,3.75196,102930000.0
2007-07-12 11:00:00,3.753,3.75643,3.73972,3.7519,93580000.0
2007-07-12 11:15:00,3.75437,3.75776,3.73867,3.75329,96650000.0
2007-07-12 11:30:00,3.74731,3.75746,3.73978,3.75308,89880000.0
2007-07-12 11:45:00,3.75313,3.75594,3.74054,3.75357,97740000.0
2007-07-12 12:00:00,3.7553,3.75691,3.74061,3.75137,78990000.0
2007-07-12 12:15:00,3.75273,3.75818,3.74128,3.75301,92090000.0
2007-07-12 12:30:00,3.7417,3.76058,3.74066,3.74774,91340000.0
2007-07-12 12:45:00,3.75096,3.76007,3.74215,3.7554,106720000.0
2007-07-12 13:00:00,3.74644,3.75809,3.74019,3.75355,98110000.0
2007-07-12 13:15:00,3.75348,3.75695,3.74253,3.75433,92450000.0
2007-07-12 13:30:00,3.75556,3.76082,3.74271,3.75362,96630000.0
2007-07-12 13:45:00,3.74964,3.75651,3.74031,3.75321,99230000.0
2007-07-12 14:00:00,3.74998,3.75667,3.74028,3.74969,104430000.0
2007-07-12 14:15:00,3.74926,3.75503,3.74169,3.74775,88700000.0
2007-07-12 14:30:00,3.75328,3.7568,3.74418,3.74982,91300000.0
2007-07-12 14:45:00,3.75325,3.75823,3.74049,3.75314,95500000.0
2007-07-12 15:00:00,3.75011,3.75807,3.74022,3.75384,83050000.0
2007-07-12 15:15:00,3.75223,3.75814,3.74012,3.75164,99200000.0
2007-07-12 15:30:00,3.75105,3.75461,3.74122,3.7505,93910000.0
2007-07-12 15:45:00,3.75042,3.75278,3.7376,3.74491,82280000.0
2007-07-12 16:00:00,3.74895,3.75486,3.73863,3.74585,87200000.0
2007-07-12 16:15:00,3.7447,3.75362,3.73901,3.74813,86050000.0
2007-07-12 16:30:00,3.74683,3.75169,3.73609,3.74377,84190000.0
2007-07-12 16:45:00,3.74831,3.75082,3.73647,3.7446,103310000.0
2007-07-12 17:00:00,3.74951,3.75147,3.73681,3.74799,86450000.0
2007-07-12 17:15:00,3.74451,3.75025,3.73149,3.74809,89840000.0
2007-07-12 17:30:00,3.74494,3.74859,3.73273,3.74477,96570000.0
2007-07-12 17:45:00,3.74176,3.74689,3.73198,3.74379,107480000.0
2007-07-12 18:00:00,3.74327,3.74663,3.73166,3.74448,84220000.0
2007-07-12 18:15:00,3.74362,3.74719,3.73393,3.74326,88320000.0
2007-07-12 18:30:00,3.73587,3.74786,3.73462,3.74276,73690000.0
2007-07-12 18:45:00,3.7445,3.74911,3.73347,3.74046,86560000.0
2007-07-12 19:00:00,3.73454,3.74655,3.73068,3.74203,84260000.0
2007-07-12 19:15:00,3.74358,3.74641,3.73167,3.7333,68430000.0
2007-07-12 19:30:00,3.74208,3.7461,3.73147,3.74108,69930000.0
2007-07-12 19:45:00,3.73948,3.74938,3.73308,3.73446,65770000.0
2007-07-12 20:00:00,3.73709,3.74753,3.73232,3.7419,49630000.0
2007-07-12 20:15:00,3.74567,3.74759,3.73363,3.74239,33800000.0
2007-07-12 20:30:00,3.74495,3.74725,3.73087,3.73989,96610000.0
2007-07-12 20:45:00,3.74388,3.74607,3.73123,3.7394,66590000.0
2007-07-12 21:00:00,3.73818,3.74484,3.73022,3.73627,72670000.0
2007-07-12 21:15:00,3.73155,3.74604,3.73038,3.73317,62760000.0
2007-07-12 21:30:00,3.73157,3.74526,3.73121,3.73327,40290000.0
2007-07-12 21:45:00,3.74443,3.74683,3.73241,3.73357,29390000.0
2007-07-12 22:00:00,3.74252,3.74758,3.73293,3.73888,61600000.0
2007-07-12 22:15:00,3.7447,3.74864,3.73235,3.74146,60980000.0
2007-07-12 22:30:00,3.73707,3.74681,3.73023,3.73131,71420000.0
2007-07-12 22:45:00,3.7419,3.74497,3.7309,3.73434,81260000.0
2007-07-12 23:00:00,3.7424,3.74496,3.72951,3.7409,51500000.0
2007-07-12 23:15:00,3.73886,3.74505,3.73234,3.74197,67600000.0
2007-07-12 23:30:00,3.73857,3.74603,3.73403,3.73846,61620000.0
2007-07-12 23:45:00,3.74636,3.74713,3.73391,3.7421,66920000.0
2007-07-13 00:00:00,3.73314,3.7456,3.73314,3.74002,66490000.0
2007-07-13 00:15:00,3.74214,3.74722,3.73062,3.73215,61990000.0
2007-07-13 00:30:00,3.73762,3.74702,3.73288,3.74311,53020000.0
2007-07-13 00:45:00,3.74076,3.74618,3.73091,3.73789,48490000.0
2007-07-13 01:00:00,3.74008,3.74661,3.73135,3.74366,57890000.0
2007-07-13 01:15:00,3.7419,3.74578,3.73092,3.73851,49750000.0
2007-07-13 01:30:00,3.73519,3.74691,3.73145,3.74366,60570000.0
2007-07-13 01:45:00,3.73601,3.74652,3.73109,3.74368,52630000.0
2007-07-13 02:00:00,3.74401,3.7453,3.73618,3.74288,84500000.0
2007-07-13 02:15:00,3.7389,3.74654,3.73196,3.74296,72570000.0
2007-07-13 02:30:00,3.7356,3.74531,3.73162,3.73799,42070000.0
2007-07-13 02:45:00,3.74186,3.74596,3.73231,3.733,52600000.0
2007-07-13 03:00:00,3.74349,3.74591,3.73178,3.74255,72930000.0
2007-07-13 03:15:00,3.74368,3.74523,3.73242,3.74337,65020000.0
2007-07-13 03:30:00,3.74328,3.74718,3.73241,3.74087,28180000.0
2007-07-13 03:45:00,3.73988,3.74819,3.73287,3.73287,50850000.0
2007-07-13 04:00:00,3.73298,3.74641,3.73169,3.74239,36160000.0
2007-07-13 04:15:00,3.73225,3.74451,3.73225,3.74194,40930000.0
2007-07-13 04:30:00,3.73803,3.74333,3.73293,3.74023,42460000.0
2007-07-13 04:45:00,3.73926,3.74504,3.73239,3.73531,23350000.0
2007-07-13 05:00:00,3.74653,3.74653,3.73049,3.73644,63520000.0
2007-07-13 05:15:00,3.73695,3.7446,3.73017,3.73914,38750000.0
2007-07-13 05:30:00,3.73468,3.74803,3.72956,3.74036,34560000.0
2007-07-13 05:45:00,3.74668,3.74815,3.72986,3.73652,29400000.0
2007-07-13 06:00:00,3.7405,3.74747,3.73096,3.743,42640000.0
2007-07-13 06:15:00,3.74371,3.74678,3.73033,3.74189,36210000.0
2007-07-13 06:30:00,3.7375,3.74851,3.73135,3.74107,33860000.0
2007-07-13 06:45:00,3.74246,3.74799,3.73416,3.7431,59790000.0
2007-07-13 07:00:00,3.7405,3.74727,3.73146,3.74201,58940000.0
2007-07-13 07:15:00,3.74413,3.74746,3.73004,3.74001,70070000.0
2007-07-13 07:30:00,3.74328,3.74559,3.73104,3.73663,49270000.0
2007-07-13 07:45:00,3.74068,3.74617,3.73072,3.73638,67980000.0
2007-07-13 08:00:00,3.73953,3.74467,3.73087,3.73156,89790000.0
2007-07-13 08:15:00,3.73901,3.74508,3.7282,3.73462,86050000.0
2007-07-13 08:30:00,3.73616,3.74419,3.72883,3.74236,87170000.0
2007-07-13 08:45:00,3.74141,3.745,3.7313,3.74081,83800000.0
2007-07-13 09:00:00,3.7344,3.7424,3.72866,3.73492,96920000.0
2007-07-13 09:15:00,3.74153,3.74279,3.72985,3.7392,88330000.0
2007-07-13 09:30:00,3.73852,3.74481,3.7289,3.73497,86500000.0
2007-07-13 09:45:00,3.73891,3.74286,3.72507,3.73991,107870000.0
2007-07-13 10:00:00,3.73807,3.74166,3.72545,3.73275,105610000.0
2007-07-13 10:15:00,3.73263,3.74494,3.7272,3.73815,125510000.0
2007-07-13 10:30:00,3.7364,3.74347,3.72429,3.74123,107110000.0
2007-07-13 10:45:00,3.73793,3.74568,3.72808,3.74009,101110000.0
2007-07-13 11:00:00,3.74213,3.74526,3.73007,3.73748,94700000.0
2007-07-13 11:15:00,3.73997,3.74415,3.73001,3.73851,101840000.0
2007-07-13 11:30:00,3.73873,3.74296,3.72761,3.73811,98410000.0
2007-07-13 11:45:00,3.74012,3.74292,3.72772,3.73982,97740000.0
2007-07-13 12:00:00,3.74009,3.74202,3.7288,3.73682,89830000.0
2007-07-13 12:15:00,3.74052,3.74426,3.72886,3.7404,96170000.0
2007-07-13 12:30:00,3.73026,3.74412,3.72779,3.73196,81540000.0
2007-07-13 12:45:00,3.73781,3.74427,3.72845,3.7429,101890000.0
2007-07-13 13:00:00,3.73384,3.74462,3.72544,3.74009,100710000.0
2007-07-13 13:15:00,3.74012,3.74518,3.72835,3.74128,93570000.0
2007-07-13 13:30:00,3.74238,3.74646,3.72765,3.74026,94030000.0
2007-07-13 13:45:00,3.73964,3.7471,3.73078,3.74278,106630000.0
2007-07-13 14:00:00,3.74021,3.75094,3.73154,3.73879,102580000.0
2007-07-13 14:15:00,3.73836,3.75059,3.73177,3.74106,89070000.0
2007-07-13 14:30:00,3.74749,3.74933,3.73576,3.74169,91290000.0
2007-07-13 14:45:00,3.74621,3.75263,3.73523,3.74701,98830000.0
2007-07-13 15:00:00,3.74433,3.7494,3.73549,3.74572,81950000.0
2007-07-13 15:15:00,3.74494,3.75044,3.73462,3.74523,98110000.0
2007-07-13 15:30:00,3.74672,3.75091,3.73376,3.74492,95400000.0
2007-07-13 15:45:00,3.74811,3.75217,3.73697,3.74205,80420000.0
2007-07-13 16:00:00,3.7493,3.75104,3.73815,3.74281,89070000.0
2007-07-13 16:15:00,3.74211,3.75143,3.73691,3.7488,85680000.0
2007-07-13 16:30:00,3.74586,3.75392,3.73581,3.74717,88270000.0
2007-07-13 16:45:00,3.74983,3.75484,3.73832,3.74592,99630000.0
2007-07-13 17:00:00,3.7533,3.75348,3.73971,3.75148,85720000.0
2007-07-13 17:15:00,3.7507,3.75327,3.74072,3.75198,92810000.0
2007-07-13 17:30:00,3.74998,3.75413,3.74019,3.75159,96230000.0
2007-07-13 17:45:00,3.74605,3.75668,3.74132,3.75382,105250000.0
2007-07-13 18:00:00,3.75372,3.75459,3.73971,3.75415,87200000.0
2007-07-13 18:15:00,3.75392,3.75678,3.7406,3.75264,92470000.0
2007-07-13 18:30:00,3.7436,3.75694,3.74095,3.7495,89870000.0
2007-07-13 18:45:00,3.75406,3.75736,3.74269,3.74767,85750000.0
2007-07-13 19:00:00,3.74408,3.75643,3.74016,3.75036,56110000.0
2007-07-13 19:15:00,3.75304,3.75828,3.74048,3.74621,66130000.0
2007-07-13 19:30:00,3.75445,3.75541,3.74059,3.75078,78940000.0
2007-07-13 19:45:00,3.74488,3.75371,3.73722,3.74908,57550000.0
2007-07-13 20:00:00,3.74126,3.75372,3.73555,3.74681,45080000.0
2007-07-13 20:15:00,3.75034,3.75274,3.73959,3.74932,34570000.0
2007-07-13 20:30:00,3.75052,3.75265,3.74111,3.75152,55240000.0
2007-07-13 20:45:00,3.75002,3.75663,3.73922,3.73922,47760000.0
2007-07-13 21:00:00,3.74524,3.75265,3.73919,3.75094,38090000.0
2007-07-13 21:15:00,3.74362,3.75404,3.73567,3.74191,50760000.0
2007-07-13 21:30:00,3.74091,3.75248,3.73757,3.7403,54610000.0
2007-07-13 21:45:00,3.75376,3.75376,3.73955,3.73955,48160000.0
2007-07-13 22:00:00,3.74701,3.75208,3.7353,3.74154,61330000.0
2007-07-13 22:15:00,3.74474,3.7504,3.73537,3.74793,61290000.0
2007-07-13 22:30:00,3.74137,3.74997,3.73482,3.73482,29730000.0
2007-07-13 22:45:00,3.74918,3.75052,3.73472,3.73792,59820000.0
2007-07-15 23:00:00,3.74653,3.7515,3.73877,3.74503,63100000.0
2007-07-15 23:15:00,3.74758,3.75307,3.74244,3.74348,38640000.0
2007-07-15 23:30:00,3.74463,3.75142,3.73881,3.74499,49970000.0
2007-07-15 23:45:00,3.75159,3.75224,3.73923,3.74838,36070000.0
2007-07-16 00:00:00,3.73778,3.75044,3.73778,3.74335,44710000.0
2007-07-16 00:15:00,3.74748,3.75297,3.73524,3.74367,26320000.0
2007-07-16 00:30:00,3.74362,3.75302,3.73813,3.74732,42440000.0
2007-07-16 00:45:00,3.74545,3.75187,3.73665,3.74232,54960000.0
2007-07-16 01:00:00,3.74391,3.75184,3.73822,3.74903,45560000.0
2007-07-16 01:15:00,3.74798,3.75173,3.73779,3.74362,34610000.0
2007-07-16 01:30:00,3.74303,3.75262,3.73738,3.74741,30510000.0
2007-07-16 01:45:00,3.74511,3.7525,3.7348,3.74862,60230000.0
2007-07-16 02:00:00,3.75036,3.75583,3.73469,3.74694,53840000.0
2007-07-16 02:15:00,3.75112,3.75222,3.73706,3.73943,28590000.0
2007-07-16 02:30:00,3.74768,3.75169,3.73731,3.74737,45190000.0
2007-07-16 02:45:00,3.74881,3.75121,3.73718,3.74344,45930000.0
2007-07-16 03:00:00,3.74784,3.75292,3.73934,3.74444,18450000.0
2007-07-16 03:15:00,3.74918,3.75209,3.73833,3.74007,57160000.0
2007-07-16 03:30:00,3.74316,3.75316,3.73412,3.7375,45500000.0
2007-07-16 03:45:00,3.74608,3.75241,3.73928,3.74074,41750000.0
2007-07-16 04:00:00,3.74935,3.75298,3.73897,3.74848,55260000.0
2007-07-16 04:15:00,3.74822,3.75351,3.73955,3.74366,19560000.0
2007-07-16 04:30:00,3.74857,3.75149,3.73894,3.74719,47750000.0
2007-07-16 04:45:00,3.75318,3.75318,3.73768,3.74964,76240000.0
2007-07-16 05:00:00,3.74298,3.75251,3.73702,3.74749,67330000.0
2007-07-16 05:15:00,3.73998,3.7512,3.73739,3.74256,53360000.0
2007-07-16 05:30:00,3.74711,3.75048,3.73727,3.74763,34650000.0
2007-07-16 05:45:00,3.74337,3.75204,3.73801,3.74971,59730000.0
2007-07-16 06:00:00,3.74492,3.75617,3.73941,3.74918,55320000.0
2007-07-16 06:15:00,3.74632,3.75572,3.74058,3.74058,34650000.0
2007-07-16 06:30:00,3.74342,3.75428,3.73785,3.74057,51120000.0
2007-07-16 06:45:00,3.7527,3.75272,3.7376,3.74436,33150000.0
2007-07-16 07:00:00,3.74743,3.75546,3.74012,3.74832,50010000.0
2007-07-16 07:15:00,3.75463,3.75463,3.74005,3.75021,28530000.0
2007-07-16 07:30:00,3.75142,3.75352,3.73978,3.75098,39820000.0
2007-07-16 07:45:00,3.75304,3.75673,3.73749,3.74016,52980000.0
2007-07-16 08:00:00,3.74208,3.7528,3.73663,3.74121,48160000.0
2007-07-16 08:15:00,3.74768,3.75397,3.73773,3.74756,75940000.0
2007-07-16 08:30:00,3.73912,3.7531,3.7284,3.75069,91670000.0
2007-07-16 08:45:00,3.75134,3.75215,3.7372,3.74003,83160000.0
2007-07-16 09:00:00,3.74176,3.75347,3.73495,3.74931,100750000.0
2007-07-16 09:15:00,3.7467,3.75526,3.73535,3.73892,95130000.0
2007-07-16 09:30:00,3.74795,3.75135,3.7347,3.74899,93950000.0
2007-07-16 09:45:00,3.74911,3.75147,3.73529,3.75002,84600000.0
2007-07-16 10:00:00,3.74553,3.75741,3.73653,3.7434,110800000.0
2007-07-16 10:15:00,3.74759,3.74917,3.7351,3.74716,92810000.0
2007-07-16 10:30:00,3.7456,3.75096,3.73597,3.74401,87620000.0
2007-07-16 10:45:00,3.74583,3.75074,3.7342,3.74857,88300000.0
2007-07-16 11:00:00,3.74148,3.74965,3.73267,3.74553,105180000.0
2007-07-16 11:15:00,3.74217,3.74902,3.73405,3.7446,86050000.0
2007-07-16 11:30:00,3.7481,3.75134,3.73495,3.73889,82720000.0
2007-07-16 11:45:00,3.74258,3.75033,3.73805,3.74759,89410000.0
2007-07-16 12:00:00,3.74343,3.75075,3.73572,3.74914,82270000.0
2007-07-16 12:15:00,3.74813,3.74967,3.73793,3.74469,92060000.0
2007-07-16 12:30:00,3.7483,3.75046,3.73322,3.74473,90980000.0
2007-07-16 12:45:00,3.74721,3.74989,3.73347,3.74685,81580000.0
2007-07-16 13:00:00,3.74381,3.75095,3.73271,3.74744,97340000.0
2007-07-16 13:15:00,3.74284,3.75004,3.7356,3.74717,91660000.0
2007-07-16 13:30:00,3.74292,3.75174,3.7336,3.7401,89440000.0
2007-07-16 13:45:00,3.74276,3.74997,3.73353,3.74277,102220000.0
2007-07-16 14:00:00,3.7445,3.74936,3.73175,3.74312,97750000.0
2007-07-16 14:15:00,3.74346,3.74739,3.7312,3.7445,96260000.0
2007-07-16 14:30:00,3.74462,3.74927,3.73325,3.74374,90610000.0
2007-07-16 14:45:00,3.74425,3.74829,3.73272,3.73672,100700000.0
2007-07-16 15:00:00,3.74624,3.7473,3.72984,3.74412,105610000.0
2007-07-16 15:15:00,3.73949,3.74816,3.73087,3.73752,91340000.0
2007-07-16 15:30:00,3.74575,3.74815,3.73585,3.74643,93940000.0
2007-07-16 15:45:00,3.7404,3.74752,3.73459,3.74542,79690000.0
2007-07-16 16:00:00,3.74561,3.74855,3.72979,3.74369,100330000.0
2007-07-16 16:15:00,3.74356,3.74679,3.73171,3.73956,96910000.0
2007-07-16 16:30:00,3.74612,3.74612,3.73257,3.74369,101080000.0
2007-07-16 16:45:00,3.74169,3.7471,3.73297,3.74221,92490000.0
2007-07-16 17:00:00,3.74342,3.74787,3.73319,3.7435,97750000.0
2007-07-16 17:15:00,3.7458,3.74733,3.73033,3.74194,104900000.0
2007-07-16 17:30:00,3.74086,3.74792,3.72954,3.73803,124780000.0
2007-07-16 17:45:00,3.73862,3.74725,3.73186,3.74257,103020000.0
2007-07-16 18:00:00,3.74359,3.74978,3.73419,3.74436,107160000.0
2007-07-16 18:15:00,3.73979,3.74877,3.7325,3.74345,73340000.0
2007-07-16 18:30:00,3.74589,3.75008,3.73383,3.74621,84550000.0
2007-07-16 18:45:00,3.73991,3.74775,3.73391,3.74105,90570000.0
2007-07-16 19:00:00,3.74487,3.7469,3.7317,3.73852,74060000.0
2007-07-16 19:15:00,3.74127,3.74411,3.73071,3.74082,67220000.0
2007-07-16 19:30:00,3.73565,3.74678,3.73071,3.74338,79250000.0
2007-07-16 19:45:00,3.73262,3.74562,3.73136,3.73883,75110000.0
2007-07-16 20:00:00,3.74138,3.74745,3.73159,3.7395,83760000.0
2007-07-16 20:15:00,3.74698,3.74698,3.72901,3.73931,49710000.0
2007-07-16 20:30:00,3.73789,3.74525,3.72934,3.74294,60220000.0
2007-07-16 20:45:00,3.7421,3.74405,3.73158,3.73493,38270000.0
2007-07-16 21:00:00,3.74119,3.74277,3.72885,3.73638,50390000.0
2007-07-16 21:15:00,3.73614,3.74332,3.72861,3.73682,47030000.0
2007-07-16 21:30:00,3.74042,3.74343,3.72952,3.7333,50850000.0
2007-07-16 21:45:00,3.73991,3.74106,3.7287,3.73953,47550000.0
2007-07-16 22:00:00,3.73556,3.74219,3.72835,3.73885,39640000.0
2007-07-16 22:15:00,3.74161,3.74297,3.7272,3.73184,41440000.0
2007-07-16 22:30:00,3.73737,3.74377,3.72654,3.73656,54880000.0
2007-07-16 22:45:00,3.7365,3.74316,3.73125,3.74003,41720000.0
2007-07-16 23:00:00,3.73985,3.74272,3.72926,3.73725,40920000.0
2007-07-16 23:15:00,3.74021,3.74459,3.72776,3.7341,38360000.0
2007-07-16 23:30:00,3.73101,3.74118,3.72845,3.72909,56720000.0
2007-07-16 23:45:00,3.7412,3.74417,3.73062,3.732,30490000.0
2007-07-17 00:00:00,3.73233,3.74522,3.72909,3.7393,52460000.0
2007-07-17 00:15:00,3.74542,3.74738,3.73172,3.74112,68370000.0
2007-07-17 00:30:00,3.74492,3.74528,3.7312,3.7408,54870000.0
2007-07-17 00:45:00,3.74546,3.74629,3.72926,3.73584,52610000.0
2007-07-17 01:00:00,3.73533,3.74369,3.73076,3.74017,75540000.0
2007-07-17 01:15:00,3.7408,3.74278,3.73171,3.7348,47320000.0
2007-07-17 01:30:00,3.741,3.74315,3.7303,3.73439,43950000.0
2007-07-17 01:45:00,3.74288,3.74338,3.73287,3.73363,47720000.0
2007-07-17 02:00:00,3.73707,3.74132,3.72596,3.73703,54930000.0
2007-07-17 02:15:00,3.74122,3.74232,3.72963,3.72963,31960000.0
2007-07-17 02:30:00,3.73498,3.74154,3.72902,3.74062,66240000.0
2007-07-17 02:45:00,3.74033,3.74564,3.73141,3.73609,62870000.0
2007-07-17 03:00:00,3.73719,3.74591,3.72976,3.74157,38020000.0
2007-07-17 03:15:00,3.74226,3.74276,3.73113,3.73555,35340000.0
2007-07-17 03:30:00,3.73833,3.74483,3.72998,3.74156,47370000.0
2007-07-17 03:45:00,3.74068,3.74791,3.73256,3.74061,37970000.0
2007-07-17 04:00:00,3.74243,3.74461,3.73122,3.73999,61290000.0
2007-07-17 04:15:00,3.74012,3.74541,3.73083,3.73573,92400000.0
2007-07-17 04:30:00,3.74066,3.74436,3.73094,3.73428,73670000.0
2007-07-17 04:45:00,3.74207,3.74308,3.73089,3.74288,46220000.0
2007-07-17 05:00:00,3.73598,3.74229,3.72862,3.7393,62430000.0
2007-07-17 05:15:00,3.73185,3.74253,3.7301,3.73374,64230000.0
2007-07-17 05:30:00,3.73952,3.74576,3.73058,3.74118,35780000.0
2007-07-17 05:45:00,3.73381,3.74401,3.72851,3.74068,49990000.0
2007-07-17 06:00:00,3.73111,3.74353,3.73055,3.74167,53110000.0
2007-07-17 06:15:00,3.73084,3.74498,3.72851,3.73103,53120000.0
2007-07-17 06:30:00,3.74163,3.74266,3.73162,3.74206,40940000.0
2007-07-17 06:45:00,3.73953,3.74546,3.72902,3.73696,54530000.0
2007-07-17 07:00:00,3.7369,3.74499,3.73065,3.73642,60200000.0
2007-07-17 07:15:00,3.74182,3.7462,3.73069,3.74148,74860000.0
2007-07-17 07:30:00,3.74273,3.74605,3.73172,3.74374,66930000.0
2007-07-17 07:45:00,3.74264,3.74633,3.73241,3.73548,50690000.0
2007-07-17 08:00:00,3.74313,3.7486,3.73154,3.74034,84560000.0
2007-07-17 08:15:00,3.7432,3.74873,3.73405,3.74744,78920000.0
2007-07-17 08:30:00,3.73837,3.74975,3.7331,3.74886,90930000.0
2007-07-17 08:45:00,3.7478,3.74984,3.73412,3.73852,91370000.0
2007-07-17 09:00:00,3.74682,3.75264,3.73737,3.74727,103310000.0
2007-07-17 09:15:00,3.74363,3.75304,3.73427,3.73849,92840000.0
2007-07-17 09:30:00,3.74327,3.75361,3.738,3.74916,90940000.0
2007-07-17 09:45:00,3.74917,3.75129,3.73535,3.74976,87170000.0
2007-07-17 10:00:00,3.74926,3.75083,3.73549,3.74505,104880000.0
2007-07-17 10:15:00,3.7474,3.75241,3.73593,3.74881,101840000.0
2007-07-17 10:30:00,3.75007,3.7542,3.73694,3.74625,92810000.0
2007-07-17 10:45:00,3.74969,3.75352,3.73779,3.74813,87560000.0
2007-07-17 11:00:00,3.74375,3.75211,3.73749,3.74972,99240000.0
2007-07-17 11:15:00,3.74242,3.75368,3.73606,3.74379,85680000.0
2007-07-17 11:30:00,3.74803,3.75341,3.73409,3.73811,85680000.0
2007-07-17 11:45:00,3.74011,3.7476,3.73513,3.74481,84140000.0
2007-07-17 12:00:00,3.74027,3.75004,3.73362,3.74541,81910000.0
2007-07-17 12:15:00,3.74291,3.74776,3.73503,3.74498,92430000.0
2007-07-17 12:30:00,3.74474,3.74749,3.72968,3.74212,98070000.0
2007-07-17 12:45:00,3.74269,3.7486,3.73166,3.74277,84530000.0
2007-07-17 13:00:00,3.7448,3.7471,3.73106,3.7432,92800000.0
2007-07-17 13:15:00,3.74079,3.74811,3.73337,3.74709,91290000.0
2007-07-17 13:30:00,3.7418,3.75036,3.73439,3.74033,84970000.0
2007-07-17 13:45:00,3.74202,3.75015,3.73303,3.74494,101110000.0
2007-07-17 14:00:00,3.74788,3.75166,3.73496,3.74683,99990000.0
2007-07-17 14:15:00,3.74581,3.74999,3.73312,3.74655,100690000.0
2007-07-17 14:30:00,3.74763,3.75234,3.73639,3.74324,92850000.0
2007-07-17 14:45:00,3.74402,3.74798,3.73415,3.73608,95890000.0
2007-07-17 15:00:00,3.74624,3.7487,3.73233,3.74583,101900000.0
2007-07-17 15:15:00,3.74051,3.74882,3.7345,3.73853,85690000.0
2007-07-17 15:30:00,3.74785,3.74799,3.7344,3.74692,96540000.0
2007-07-17 15:45:00,3.7409,3.75147,3.73306,3.74733,95030000.0
2007-07-17 16:00:00,3.74618,3.74869,3.73137,3.74345,100330000.0
2007-07-17 16:15:00,3.74452,3.74937,3.73176,3.73977,95810000.0
2007-07-17 16:30:00,3.74698,3.747,3.73301,3.7453,94360000.0
2007-07-17 16:45:00,3.74276,3.7481,3.73196,3.74463,91360000.0
2007-07-17 17:00:00,3.74543,3.74901,3.73048,3.74159,97750000.0
2007-07-17 17:15:00,3.74351,3.74739,3.73132,3.74346,105640000.0
2007-07-17 17:30:00,3.74319,3.74871,3.73172,3.73947,121450000.0
2007-07-17 17:45:00,3.738,3.74721,3.73095,3.74169,108580000.0
2007-07-17 18:00:00,3.74593,3.7484,3.73466,3.74506,79680000.0
2007-07-17 18:15:00,3.7402,3.75085,3.7352,3.74665,72550000.0
2007-07-17 18:30:00,3.74668,3.75079,3.73642,3.74448,64260000.0
2007-07-17 18:45:00,3.74294,3.74939,3.73525,3.74063,80060000.0
2007-07-17 19:00:00,3.74685,3.74819,3.73459,3.74471,80760000.0
2007-07-17 19:15:00,3.74563,3.74986,3.73192,3.7442,73260000.0
2007-07-17 19:30:00,3.73427,3.7458,3.72821,3.74122,64630000.0
2007-07-17 19:45:00,3.73682,3.74622,3.728,3.74013,74360000.0
2007-07-17 20:00:00,3.73566,3.74378,3.72491,3.73109,66880000.0
2007-07-17 20:15:00,3.73863,3.74078,3.72646,3.73604,68050000.0
2007-07-17 20:30:00,3.73254,3.73986,3.72521,3.73098,65840000.0
2007-07-17 20:45:00,3.74048,3.74048,3.7252,3.73153,41020000.0
2007-07-17 21:00:00,3.73375,3.73905,3.72595,3.73266,42500000.0
2007-07-17 21:15:00,3.73502,3.73918,3.72368,3.73663,36850000.0
2007-07-17 21:30:00,3.73817,3.74237,3.72659,3.72659,61000000.0
2007-07-17 21:45:00,3.73654,3.74001,3.72604,3.73873,44110000.0
2007-07-17 22:00:00,3.73252,3.74382,3.72724,3.73619,57310000.0
2007-07-17 22:15:00,3.74212,3.74224,3.72627,3.72865,38080000.0
2007-07-17 22:30:00,3.73462,3.74107,3.72706,3.73307,38750000.0
2007-07-17 22:45:00,3.73719,3.7422,3.7257,3.73344,56810000.0
2007-07-17 23:00:00,3.73691,3.74142,3.72681,3.73589,76000000.0
2007-07-17 23:15:00,3.73585,3.73837,3.72567,3.73166,79300000.0
2007-07-17 23:30:00,3.73145,3.73918,3.72643,3.73126,66200000.0
2007-07-17 23:45:00,3.73594,3.74073,3.72704,3.73252,44410000.0
2007-07-18 00:00:00,3.72779,3.73969,3.7249,3.73536,70720000.0
2007-07-18 00:15:00,3.73881,3.74297,3.72373,3.73667,79660000.0
2007-07-18 00:30:00,3.73761,3.74014,3.72591,3.72644,54850000.0
2007-07-18 00:45:00,3.73945,3.74274,3.72523,3.73334,69530000.0
2007-07-18 01:00:00,3.72636,3.74014,3.72634,3.73587,75110000.0
2007-07-18 01:15:00,3.7365,3.73744,3.72722,3.72988,40200000.0
2007-07-18 01:30:00,3.73588,3.73913,3.72533,3.73244,63930000.0
2007-07-18 01:45:00,3.74038,3.74088,3.72998,3.73179,67250000.0
2007-07-18 02:00:00,3.73788,3.74043,3.72271,3.73544,57590000.0
2007-07-18 02:15:00,3.7351,3.73901,3.72498,3.72653,73820000.0
2007-07-18 02:30:00,3.73197,3.73917,3.72595,3.73394,75270000.0
2007-07-18 02:45:00,3.73703,3.74185,3.72545,3.73137,52740000.0
2007-07-18 03:00:00,3.73232,3.73895,3.72482,3.73304,59410000.0
2007-07-18 03:15:00,3.73958,3.74123,3.72503,3.73326,50750000.0
2007-07-18 03:30:00,3.73929,3.74063,3.72402,3.73254,49270000.0
2007-07-18 03:45:00,3.73807,3.74177,3.72699,3.72831,44820000.0
2007-07-18 04:00:00,3.73859,3.74139,3.72683,3.73867,59050000.0
2007-07-18 04:15:00,3.73279,3.74061,3.72708,3.73276,50720000.0
2007-07-18 04:30:00,3.73768,3.74078,3.72621,3.73209,62790000.0
2007-07-18 04:45:00,3.74198,3.74198,3.72729,3.73857,57130000.0
2007-07-18 05:00:00,3.73272,3.74258,3.72702,3.73688,69590000.0
2007-07-18 05:15:00,3.73811,3.74119,3.72617,3.73028,64320000.0
2007-07-18 05:30:00,3.73417,3.73876,3.72387,3.72984,43250000.0
2007-07-18 05:45:00,3.73542,3.74118,3.7254,3.73571,34590000.0
2007-07-18 06:00:00,3.72641,3.74198,3.72555,3.7375,63310000.0
2007-07-18 06:15:00,3.72647,3.74063,3.72647,3.72828,77110000.0
2007-07-18 06:30:00,3.73581,3.74298,3.7254,3.73662,86840000.0
2007-07-18 06:45:00,3.73753,3.74149,3.72906,3.73391,54910000.0
2007-07-18 07:00:00,3.73876,3.74146,3.72858,3.73475,41740000.0
2007-07-18 07:15:00,3.73935,3.74651,3.72883,3.74397,70710000.0
2007-07-18 07:30:00,3.74281,3.7473,3.73042,3.7434,69870000.0
2007-07-18 07:45:00,3.74067,3.74827,3.7299,3.73702,72960000.0
2007-07-18 08:00:00,3.74136,3.74422,3.72955,3.73378,76640000.0
2007-07-18 08:15:00,3.74051,3.74804,3.73018,3.74733,78200000.0
2007-07-18 08:30:00,3.74096,3.75246,3.73101,3.74897,87610000.0
2007-07-18 08:45:00,3.74796,3.75153,3.73292,3.73686,89440000.0
2007-07-18 09:00:00,3.7409,3.75146,3.73398,3.74841,98880000.0
2007-07-18 09:15:00,3.74465,3.75319,3.73642,3.74107,91720000.0
2007-07-18 09:30:00,3.74859,3.75622,3.73905,3.75392,88390000.0
2007-07-18 09:45:00,3.75501,3.75638,3.74184,3.74979,87960000.0
2007-07-18 10:00:00,3.75212,3.75636,3.73715,3.74842,108970000.0
2007-07-18 10:15:00,3.74985,3.7583,3.74213,3.75553,105180000.0
2007-07-18 10:30:00,3.7577,3.76116,3.74375,3.75457,93180000.0
2007-07-18 10:45:00,3.75454,3.75957,3.7444,3.75957,90900000.0
2007-07-18 11:00:00,3.75388,3.76129,3.74633,3.75766,103690000.0
2007-07-18 11:15:00,3.7527,3.7622,3.74615,3.75439,85670000.0
2007-07-18 11:30:00,3.75572,3.7577,3.74429,3.74964,84570000.0
2007-07-18 11:45:00,3.74851,3.76032,3.74591,3.75815,86820000.0
2007-07-18 12:00:00,3.75373,3.7609,3.74298,3.75392,78210000.0
2007-07-18 12:15:00,3.75491,3.75777,3.74342,3.75511,90960000.0
2007-07-18 12:30:00,3.75709,3.76002,3.74142,3.74809,100740000.0
2007-07-18 12:45:00,3.75211,3.75605,3.74048,3.75463,82700000.0
2007-07-18 13:00:00,3.75334,3.75766,3.74005,3.75265,96570000.0
2007-07-18 13:15:00,3.74647,3.75803,3.74068,3.75603,85000000.0
2007-07-18 13:30:00,3.74977,3.7571,3.74201,3.75004,93160000.0
2007-07-18 13:45:00,3.7484,3.75919,3.74227,3.75057,100370000.0
2007-07-18 14:00:00,3.75293,3.7571,3.73971,3.75381,99600000.0
2007-07-18 14:15:00,3.75467,3.75856,3.74038,3.75658,97000000.0
2007-07-18 14:30:00,3.75379,3.75649,3.74153,3.75063,94300000.0
2007-07-18 14:45:00,3.75191,3.75727,3.74055,3.74554,100710000.0
2007-07-18 15:00:00,3.75517,3.75715,3.74101,3.75232,101900000.0
2007-07-18 15:15:00,3.74717,3.75498,3.73817,3.74188,92090000.0
2007-07-18 15:30:00,3.75211,3.75487,3.73626,3.75085,94310000.0
2007-07-18 15:45:00,3.74623,3.75249,3.73683,3.74719,90950000.0
2007-07-18 16:00:00,3.75078,3.75434,3.73664,3.749,102180000.0
2007-07-18 16:15:00,3.75068,3.75655,3.74101,3.7488,93600000.0
2007-07-18 16:30:00,3.75179,3.75686,3.73954,3.75147,102600000.0
2007-07-18 16:45:00,3.74898,3.75733,3.74144,3.74991,91730000.0
2007-07-18 17:00:00,3.75275,3.75712,3.73689,3.75162,101460000.0
2007-07-18 17:15:00,3.75231,3.75789,3.74119,3.75458,107110000.0
2007-07-18 17:30:00,3.75595,3.7575,3.73874,3.75243,123680000.0
2007-07-18 17:45:00,3.7515,3.75916,3.74355,3.75358,104880000.0
2007-07-18 18:00:00,3.75537,3.76271,3.74464,3.75711,107510000.0
2007-07-18 18:15:00,3.75281,3.76178,3.74712,3.75654,88320000.0
2007-07-18 18:30:00,3.75842,3.76138,3.74801,3.75888,92450000.0
2007-07-18 18:45:00,3.7536,3.76161,3.74909,3.75355,74440000.0
2007-07-18 19:00:00,3.75774,3.75878,3.74632,3.75565,67650000.0
2007-07-18 19:15:00,3.75771,3.76002,3.74464,3.75323,69080000.0
2007-07-18 19:30:00,3.75191,3.75947,3.74641,3.75459,66160000.0
2007-07-18 19:45:00,3.74481,3.75783,3.74248,3.74999,85610000.0
2007-07-18 20:00:00,3.74969,3.75799,3.73987,3.75239,60500000.0
2007-07-18 20:15:00,3.75455,3.75826,3.74254,3.75315,75260000.0
2007-07-18 20:30:00,3.74862,3.75625,3.74137,3.75465,65100000.0
2007-07-18 20:45:00,3.7553,3.75897,3.74562,3.7577,63560000.0
2007-07-18 21:00:00,3.75131,3.75884,3.74741,3.75164,39880000.0
2007-07-18 21:15:00,3.75341,3.76255,3.7449,3.75499,42180000.0
2007-07-18 21:30:00,3.75656,3.76095,3.74511,3.74956,55790000.0
2007-07-18 21:45:00,3.75728,3.76014,3.7435,3.75488,61080000.0
2007-07-18 22:00:00,3.75024,3.75829,3.73968,3.75079,48610000.0
2007-07-18 22:15:00,3.75031,3.75372,3.73656,3.74187,58090000.0
2007-07-18 22:30:00,3.74517,3.75104,3.73847,3.74406,46650000.0
2007-07-18 22:45:00,3.74822,3.75216,3.73621,3.74693,72580000.0
2007-07-18 23:00:00,3.75037,3.75375,3.73772,3.74945,72150000.0
2007-07-18 23:15:00,3.75187,3.75565,3.74054,3.74789,52650000.0
2007-07-18 23:30:00,3.75096,3.75439,3.74096,3.74659,53000000.0
2007-07-18 23:45:00,3.75127,3.75662,3.741,3.75296,41380000.0
2007-07-19 00:00:00,3.75302,3.75567,3.74032,3.75067,73400000.0
2007-07-19 00:15:00,3.75214,3.75652,3.74137,3.75103,70380000.0
2007-07-19 00:30:00,3.75281,3.75471,3.74259,3.74664,69220000.0
2007-07-19 00:45:00,3.75159,3.75547,3.73916,3.75088,75490000.0
2007-07-19 01:00:00,3.74267,3.75459,3.74149,3.75166,75860000.0
2007-07-19 01:15:00,3.75225,3.75512,3.74167,3.74538,63570000.0
2007-07-19 01:30:00,3.75516,3.75587,3.74074,3.74809,47780000.0
2007-07-19 01:45:00,3.75274,3.75528,3.74418,3.7457,48480000.0
2007-07-19 02:00:00,3.75282,3.75612,3.74083,3.75074,52320000.0
2007-07-19 02:15:00,3.75422,3.75532,3.73984,3.75317,33840000.0
2007-07-19 02:30:00,3.74453,3.75624,3.74116,3.75041,39940000.0
2007-07-19 02:45:00,3.75174,3.75578,3.74208,3.74809,47430000.0
2007-07-19 03:00:00,3.74793,3.75523,3.74256,3.74903,33470000.0
2007-07-19 03:15:00,3.74804,3.75519,3.73426,3.74294,76400000.0
2007-07-19 03:30:00,3.74825,3.75127,3.73848,3.74261,74830000.0
2007-07-19 03:45:00,3.74465,3.75208,3.73742,3.74072,78240000.0
2007-07-19 04:00:00,3.74808,3.75155,3.73912,3.74882,67560000.0
2007-07-19 04:15:00,3.744,3.75205,3.73812,3.74348,59300000.0
2007-07-19 04:30:00,3.75026,3.75172,3.7363,3.7414,67630000.0
2007-07-19 04:45:00,3.75228,3.75228,3.73966,3.74685,45810000.0
2007-07-19 05:00:00,3.74535,3.75228,3.73595,3.74692,39090000.0
2007-07-19 05:15:00,3.75172,3.75392,3.73789,3.74562,28230000.0
2007-07-19 05:30:00,3.75078,3.75493,3.73753,3.75241,66140000.0
2007-07-19 05:45:00,3.74656,3.75466,3.741,3.74331,45470000.0
2007-07-19 06:00:00,3.75525,3.75638,3.73989,3.75196,40730000.0
2007-07-19 06:15:00,3.743,3.75413,3.7393,3.75222,21490000.0
2007-07-19 06:30:00,3.75608,3.75608,3.738,3.749,66140000.0
2007-07-19 06:45:00,3.75316,3.75341,3.74122,3.74587,42110000.0
2007-07-19 07:00:00,3.75012,3.75542,3.73924,3.74516,47780000.0
2007-07-19 07:15:00,3.75326,3.75392,3.7386,3.75045,48120000.0
2007-07-19 07:30:00,3.75013,3.75369,3.7363,3.74979,79270000.0
2007-07-19 07:45:00,3.74954,3.7538,3.7308,3.7397,70650000.0
2007-07-19 08:00:00,3.75206,3.75318,3.73719,3.7416,66540000.0
2007-07-19 08:15:00,3.74831,3.75269,3.73818,3.74788,80800000.0
2007-07-19 08:30:00,3.73985,3.75196,3.73637,3.74944,90190000.0
2007-07-19 08:45:00,3.75014,3.75317,3.73102,3.74098,92070000.0
2007-07-19 09:00:00,3.74685,3.75192,3.73329,3.74756,99630000.0
2007-07-19 09:15:00,3.74648,3.75403,3.73771,3.73919,97340000.0
2007-07-19 09:30:00,3.74637,3.75029,3.73695,3.74846,93920000.0
2007-07-19 09:45:00,3.74928,3.74953,3.73504,3.74769,88300000.0
2007-07-19 10:00:00,3.74448,3.75143,3.73449,3.74335,107100000.0
2007-07-19 10:15:00,3.74629,3.74969,3.73348,3.74567,101840000.0
2007-07-19 10:30:00,3.7464,3.74943,3.73382,3.74464,87990000.0
2007-07-19 10:45:00,3.74444,3.74863,3.7349,3.74863,87940000.0
2007-07-19 11:00:00,3.74345,3.75162,3.73637,3.74616,102200000.0
2007-07-19 11:15:00,3.74194,3.74874,3.73442,3.74288,81980000.0
2007-07-19 11:30:00,3.74337,3.75039,3.7345,3.74232,83460000.0
2007-07-19 11:45:00,3.74432,3.75015,3.73552,3.74914,90900000.0
2007-07-19 12:00:00,3.74518,3.75096,3.73685,3.74836,82270000.0
2007-07-19 12:15:00,3.74914,3.75131,3.73612,3.74845,89850000.0
2007-07-19 12:30:00,3.74707,3.75275,3.73532,3.74395,97700000.0
2007-07-19 12:45:00,3.74607,3.74964,3.73505,3.74695,84160000.0
2007-07-19 13:00:00,3.74753,3.75177,3.73512,3.74668,92870000.0
2007-07-19 13:15:00,3.74283,3.75322,3.7366,3.75083,83080000.0
2007-07-19 13:30:00,3.74503,3.75513,3.73911,3.74892,86860000.0
2007-07-19 13:45:00,3.7477,3.75619,3.73884,3.74901,102580000.0
2007-07-19 14:00:00,3.75105,3.75765,3.74091,3.75107,98860000.0
2007-07-19 14:15:00,3.75156,3.75575,3.73941,3.75408,99210000.0
2007-07-19 14:30:00,3.7529,3.7563,3.74202,3.75166,96530000.0
2007-07-19 14:45:00,3.75335,3.75768,3.74166,3.74469,99960000.0
2007-07-19 15:00:00,3.75321,3.75616,3.73682,3.75052,101480000.0
2007-07-19 15:15:00,3.74318,3.75483,3.73815,3.74226,90980000.0
2007-07-19 15:30:00,3.75306,3.75306,3.73808,3.75182,91350000.0
2007-07-19 15:45:00,3.74809,3.75351,3.7391,3.7532,84180000.0
2007-07-19 16:00:00,3.75206,3.75256,3.73568,3.74774,100330000.0
2007-07-19 16:15:00,3.74855,3.75167,3.73738,3.74506,93960000.0
2007-07-19 16:30:00,3.75051,3.7539,3.73442,3.74833,98470000.0
2007-07-19 16:45:00,3.74641,3.75624,3.73583,3.74738,88290000.0
2007-07-19 17:00:00,3.7487,3.75456,3.73486,3.74983,97380000.0
2007-07-19 17:15:00,3.75273,3.75413,3.74082,3.75218,105280000.0
2007-07-19 17:30:00,3.7505,3.75525,3.73883,3.74687,123660000.0
2007-07-19 17:45:00,3.74502,3.75369,3.73889,3.75136,108230000.0
2007-07-19 18:00:00,3.75111,3.7561,3.73825,3.74895,107510000.0
2007-07-19 18:15:00,3.74428,3.75116,3.73793,3.74736,89810000.0
2007-07-19 18:30:00,3.74862,3.75481,3.73914,3.74982,88290000.0
2007-07-19 18:45:00,3.74545,3.75299,3.73667,3.74181,86840000.0
2007-07-19 19:00:00,3.74904,3.75033,3.73537,3.74417,62030000.0
2007-07-19 19:15:00,3.74798,3.75174,3.73442,3.74131,60850000.0
2007-07-19 19:30:00,3.74348,3.74987,3.73524,3.73589,27060000.0
2007-07-19 19:45:00,3.73752,3.74944,3.73569,3.7477,69840000.0
2007-07-19 20:00:00,3.74138,3.75137,3.73205,3.74319,93560000.0
2007-07-19 20:15:00,3.74853,3.7502,3.73672,3.7477,77920000.0
2007-07-19 20:30:00,3.74587,3.75558,3.73344,3.74871,75590000.0
2007-07-19 20:45:00,3.74895,3.75203,3.73555,3.74399,48170000.0
2007-07-19 21:00:00,3.74354,3.74962,3.7377,3.74716,65450000.0
2007-07-19 21:15:00,3.74203,3.749,3.73355,3.74146,61000000.0
2007-07-19 21:30:00,3.74356,3.7472,3.73093,3.74623,51590000.0
2007-07-19 21:45:00,3.74492,3.74966,3.73143,3.74677,61070000.0
2007-07-19 22:00:00,3.74176,3.74923,3.73574,3.74607,51650000.0
2007-07-19 22:15:00,3.75062,3.75245,3.7347,3.73912,54970000.0
2007-07-19 22:30:00,3.74456,3.75013,3.73103,3.74053,67370000.0
2007-07-19 22:45:00,3.74609,3.74921,3.733,3.74398,71450000.0
2007-07-19 23:00:00,3.74517,3.74965,3.73395,3.74508,82320000.0
2007-07-19 23:15:00,3.74521,3.75016,3.73584,3.74154,73250000.0
2007-07-19 23:30:00,3.74729,3.74893,3.7344,3.74033,50010000.0
2007-07-19 23:45:00,3.74609,3.74895,3.73388,3.74088,34600000.0
2007-07-20 00:00:00,3.75148,3.75148,3.73372,3.74169,37270000.0
2007-07-20 00:15:00,3.7443,3.74593,3.73356,3.74332,51880000.0
2007-07-20 00:30:00,3.74413,3.74613,3.73384,3.7356,51450000.0
2007-07-20 00:45:00,3.7436,3.75035,3.73188,3.73427,57140000.0
2007-07-20 01:00:00,3.73172,3.7439,3.73046,3.74199,61230000.0
2007-07-20 01:15:00,3.74619,3.74642,3.73178,3.73714,49650000.0
2007-07-20 01:30:00,3.73427,3.74895,3.73318,3.74102,72200000.0
2007-07-20 01:45:00,3.75058,3.75108,3.7363,3.73634,64230000.0
2007-07-20 02:00:00,3.74807,3.75097,3.73527,3.74721,54920000.0
2007-07-20 02:15:00,3.74842,3.74952,3.73561,3.74548,18070000.0
2007-07-20 02:30:00,3.74458,3.74859,3.73692,3.74466,33890000.0
2007-07-20 02:45:00,3.74919,3.75042,3.73642,3.7421,42220000.0
2007-07-20 03:00:00,3.74325,3.75287,3.73456,3.74131,42950000.0
2007-07-20 03:15:00,3.74508,3.74782,3.73562,3.74127,36500000.0
2007-07-20 03:30:00,3.74849,3.75443,3.7368,3.74118,50420000.0
2007-07-20 03:45:00,3.74284,3.75004,3.73477,3.7382,67020000.0
2007-07-20 04:00:00,3.74703,3.74929,3.7348,3.74638,68740000.0
2007-07-20 04:15:00,3.74215,3.75,3.73605,3.74067,83770000.0
2007-07-20 04:30:00,3.74576,3.74915,3.73389,3.73862,54460000.0
2007-07-20 04:45:00,3.74808,3.75184,3.73484,3.7462,59330000.0
2007-07-20 05:00:00,3.74445,3.75138,3.73544,3.74485,57180000.0
2007-07-20 05:15:00,3.74304,3.74896,3.73572,3.73888,42090000.0
2007-07-20 05:30:00,3.74795,3.75012,3.73094,3.73911,49620000.0
2007-07-20 05:45:00,3.74202,3.74888,3.73662,3.74558,52650000.0
2007-07-20 06:00:00,3.73653,3.74901,3.73263,3.7349,44850000.0
2007-07-20 06:15:00,3.73558,3.74909,3.73558,3.73662,44030000.0
2007-07-20 06:30:00,3.746,3.74785,3.73234,3.74486,55580000.0
2007-07-20 06:45:00,3.74942,3.75039,3.73447,3.74066,35340000.0
2007-07-20 07:00:00,3.74456,3.74723,3.73433,3.74024,81190000.0
2007-07-20 07:15:00,3.74926,3.74992,3.73388,3.74514,55960000.0
2007-07-20 07:30:00,3.74601,3.7497,3.73434,3.74587,66170000.0
2007-07-20 07:45:00,3.74257,3.74965,3.73552,3.73756,61990000.0
2007-07-20 08:00:00,3.73264,3.74979,3.73264,3.74144,90580000.0
2007-07-20 08:15:00,3.74726,3.75244,3.7355,3.7485,77450000.0
2007-07-20 08:30:00,3.73949,3.75401,3.73817,3.75163,90200000.0
2007-07-20 08:45:00,3.75128,3.75185,3.73376,3.73857,92450000.0
2007-07-20 09:00:00,3.7441,3.75204,3.73082,3.74792,96580000.0
2007-07-20 09:15:00,3.74443,3.75076,3.73271,3.73384,98430000.0
2007-07-20 09:30:00,3.74678,3.74997,3.73468,3.74883,93170000.0
2007-07-20 09:45:00,3.74654,3.75189,3.736,3.75134,85370000.0
2007-07-20 10:00:00,3.75116,3.7572,3.73571,3.74552,105620000.0
2007-07-20 10:15:00,3.74712,3.75384,3.738,3.74773,100370000.0
2007-07-20 10:30:00,3.75081,3.75301,3.73711,3.74796,91690000.0
2007-07-20 10:45:00,3.75105,3.75448,3.7389,3.75034,84970000.0
2007-07-20 11:00:00,3.74692,3.75454,3.73847,3.75038,102580000.0
2007-07-20 11:15:00,3.74713,3.75307,3.74155,3.74885,80870000.0
2007-07-20 11:30:00,3.75209,3.7554,3.73912,3.74658,83090000.0
2007-07-20 11:45:00,3.74735,3.75875,3.74082,3.75274,87190000.0
2007-07-20 12:00:00,3.74426,3.75422,3.73884,3.75251,80050000.0
2007-07-20 12:15:00,3.75295,3.75571,3.74083,3.75294,88360000.0
2007-07-20 12:30:00,3.75273,3.75762,3.73956,3.7469,80460000.0
2007-07-20 12:45:00,3.75237,3.75658,3.7395,3.75025,79360000.0
2007-07-20 13:00:00,3.75289,3.75647,3.74076,3.75201,98090000.0
2007-07-20 13:15:00,3.74729,3.75339,3.74072,3.75322,83470000.0
2007-07-20 13:30:00,3.7482,3.75398,3.73993,3.74805,88710000.0
2007-07-20 13:45:00,3.74828,3.75787,3.73972,3.75129,101860000.0
2007-07-20 14:00:00,3.75362,3.75917,3.7399,3.75149,100730000.0
2007-07-20 14:15:00,3.75144,3.75832,3.73881,3.75559,97000000.0
2007-07-20 14:30:00,3.75369,3.75609,3.7394,3.74658,89860000.0
2007-07-20 14:45:00,3.75262,3.75516,3.73952,3.73952,100700000.0
2007-07-20 15:00:00,3.75507,3.75724,3.73971,3.75224,99610000.0
2007-07-20 15:15:00,3.7463,3.7569,3.74033,3.74337,92820000.0
2007-07-20 15:30:00,3.75156,3.75846,3.74093,3.75461,92840000.0
2007-07-20 15:45:00,3.75017,3.7563,3.74182,3.75455,93170000.0
2007-07-20 16:00:00,3.75367,3.75804,3.74037,3.75505,101080000.0
2007-07-20 16:15:00,3.75341,3.76017,3.74446,3.75447,91360000.0
2007-07-20 16:30:00,3.75942,3.76472,3.74525,3.76316,102630000.0
2007-07-20 16:45:00,3.75988,3.76739,3.7458,3.7618,91370000.0
2007-07-20 17:00:00,3.76412,3.76693,3.74911,3.76055,101840000.0
2007-07-20 17:15:00,3.76536,3.76661,3.74942,3.76363,107480000.0
2007-07-20 17:30:00,3.76544,3.76818,3.75052,3.75648,123680000.0
2007-07-20 17:45:00,3.75594,3.76398,3.74916,3.76228,105270000.0
2007-07-20 18:00:00,3.76512,3.76908,3.75498,3.76362,110480000.0
2007-07-20 18:15:00,3.76089,3.76992,3.75447,3.76393,85730000.0
2007-07-20 18:30:00,3.76594,3.76672,3.75264,3.76532,92790000.0
2007-07-20 18:45:00,3.76018,3.76886,3.75315,3.75974,92880000.0
2007-07-20 19:00:00,3.76643,3.76899,3.755,3.76395,68010000.0
2007-07-20 19:15:00,3.76476,3.76655,3.75145,3.7584,83730000.0
2007-07-20 19:30:00,3.76369,3.76503,3.74627,3.76028,78550000.0
2007-07-20 19:45:00,3.75079,3.76331,3.74839,3.75647,82700000.0
2007-07-20 20:00:00,3.75175,3.76394,3.74621,3.75249,83740000.0
2007-07-20 20:15:00,3.75952,3.76179,3.74746,3.756,77140000.0
2007-07-20 20:30:00,3.75106,3.76541,3.74615,3.76122,72960000.0
2007-07-20 20:45:00,3.76184,3.76226,3.74791,3.75528,68440000.0
2007-07-20 21:00:00,3.75474,3.76066,3.74846,3.75387,60200000.0
2007-07-20 21:15:00,3.7517,3.76401,3.74807,3.75481,62100000.0
2007-07-20 21:30:00,3.75426,3.7628,3.7482,3.7555,42230000.0
2007-07-20 21:45:00,3.76472,3.76477,3.74542,3.76203,54640000.0
2007-07-20 22:00:00,3.75649,3.76392,3.74932,3.75305,63280000.0
2007-07-20 22:15:00,3.76552,3.76564,3.74966,3.75356,48940000.0
2007-07-20 22:30:00,3.75852,3.7658,3.74899,3.75733,57170000.0
2007-07-20 22:45:00,3.75825,3.76419,3.74922,3.75212,63930000.0
2007-07-22 23:00:00,3.76099,3.76585,3.74937,3.75689,59710000.0
2007-07-22 23:15:00,3.75971,3.76331,3.74832,3.75513,72190000.0
2007-07-22 23:30:00,3.7583,3.76449,3.74805,3.75542,63900000.0
2007-07-22 23:45:00,3.76111,3.76451,3.74994,3.75521,60540000.0
2007-07-23 00:00:00,3.75904,3.76308,3.74985,3.76049,57960000.0
2007-07-23 00:15:00,3.76148,3.76272,3.75081,3.76102,55300000.0
2007-07-23 00:30:00,3.76241,3.76402,3.75158,3.76107,60860000.0
2007-07-23 00:45:00,3.76496,3.76514,3.74764,3.7569,38020000.0
2007-07-23 01:00:00,3.75012,3.76302,3.74982,3.75953,68050000.0
2007-07-23 01:15:00,3.76329,3.76409,3.7496,3.75396,77750000.0
2007-07-23 01:30:00,3.76387,3.76457,3.74954,3.75615,55990000.0
2007-07-23 01:45:00,3.76149,3.76407,3.75175,3.75547,78530000.0
2007-07-23 02:00:00,3.75685,3.76341,3.75348,3.76178,64230000.0
2007-07-23 02:15:00,3.75708,3.76337,3.74909,3.7603,54910000.0
2007-07-23 02:30:00,3.75854,3.76485,3.74982,3.76046,58240000.0
2007-07-23 02:45:00,3.75982,3.76448,3.75057,3.75211,75140000.0
2007-07-23 03:00:00,3.75737,3.76684,3.74514,3.76334,59410000.0
2007-07-23 03:15:00,3.75868,3.76308,3.75088,3.76113,73980000.0
2007-07-23 03:30:00,3.76141,3.764,3.74776,3.76005,69180000.0
2007-07-23 03:45:00,3.7596,3.76458,3.7493,3.75561,42210000.0
2007-07-23 04:00:00,3.75246,3.76598,3.74715,3.75958,48910000.0
2007-07-23 04:15:00,3.75584,3.76226,3.75227,3.75992,47380000.0
2007-07-23 04:30:00,3.75657,3.76204,3.75082,3.75959,63190000.0
2007-07-23 04:45:00,3.76285,3.76583,3.74946,3.76,43210000.0
2007-07-23 05:00:00,3.7627,3.76478,3.74863,3.75892,71080000.0
2007-07-23 05:15:00,3.76069,3.76533,3.74938,3.75724,28580000.0
2007-07-23 05:30:00,3.75587,3.76574,3.74724,3.76038,48200000.0
2007-07-23 05:45:00,3.76295,3.76373,3.74924,3.75559,26810000.0
2007-07-23 06:00:00,3.76473,3.76473,3.74962,3.76144,35450000.0
2007-07-23 06:15:00,3.75778,3.76481,3.74955,3.7607,29430000.0
2007-07-23 06:30:00,3.76102,3.76528,3.7499,3.7499,35390000.0
2007-07-23 06:45:00,3.75632,3.76198,3.75032,3.7609,42870000.0
2007-07-23 07:00:00,3.76068,3.76626,3.74912,3.76102,53380000.0
2007-07-23 07:15:00,3.76167,3.76266,3.74666,3.75478,59820000.0
2007-07-23 07:30:00,3.75938,3.76227,3.74507,3.75973,81280000.0
2007-07-23 07:45:00,3.75534,3.76349,3.74784,3.75176,95060000.0
2007-07-23 08:00:00,3.75806,3.7615,3.74406,3.74753,93160000.0
2007-07-23 08:15:00,3.75668,3.7635,3.74717,3.75318,81160000.0
2007-07-23 08:30:00,3.75288,3.76256,3.74524,3.76202,88640000.0
2007-07-23 08:45:00,3.7577,3.76105,3.74483,3.75646,80420000.0
2007-07-23 09:00:00,3.75272,3.75975,3.74093,3.75141,93610000.0
2007-07-23 09:15:00,3.75301,3.75893,3.74077,3.75685,92050000.0
2007-07-23 09:30:00,3.75682,3.76063,3.74612,3.75396,86500000.0
2007-07-23 09:45:00,3.75831,3.76089,3.7456,3.75643,108620000.0
2007-07-23 10:00:00,3.75688,3.76196,3.74527,3.75675,102660000.0
2007-07-23 10:15:00,3.7564,3.76745,3.74658,3.76538,122560000.0
2007-07-23 10:30:00,3.76347,3.76668,3.74636,3.76439,107860000.0
2007-07-23 10:45:00,3.76141,3.76555,3.748,3.76126,98490000.0
2007-07-23 11:00:00,3.75963,3.76411,3.75072,3.75981,95810000.0
2007-07-23 11:15:00,3.76231,3.76887,3.75189,3.76269,87620000.0
2007-07-23 11:30:00,3.75907,3.76563,3.75014,3.76058,98040000.0
2007-07-23 11:45:00,3.76353,3.76569,3.75235,3.76174,97370000.0
2007-07-23 12:00:00,3.76333,3.76506,3.75153,3.75928,92430000.0
2007-07-23 12:15:00,3.76471,3.76585,3.75331,3.76485,94330000.0
2007-07-23 12:30:00,3.7562,3.76663,3.74432,3.75818,93180000.0
2007-07-23 12:45:00,3.76255,3.76614,3.75043,3.76367,102550000.0
2007-07-23 13:00:00,3.75515,3.76591,3.74717,3.76255,98490000.0
2007-07-23 13:15:00,3.76208,3.76537,3.75264,3.76012,94670000.0
2007-07-23 13:30:00,3.76352,3.76957,3.75121,3.76058,95160000.0
2007-07-23 13:45:00,3.75958,3.76866,3.74963,3.76082,97750000.0
2007-07-23 14:00:00,3.76018,3.76768,3.74962,3.75731,102230000.0
2007-07-23 14:15:00,3.75737,3.76425,3.74827,3.75727,76000000.0
2007-07-23 14:30:00,3.7633,3.76553,3.7502,3.75619,91660000.0
2007-07-23 14:45:00,3.76155,3.766,3.74736,3.76052,95470000.0
2007-07-23 15:00:00,3.76056,3.76266,3.74334,3.75389,82330000.0
2007-07-23 15:15:00,3.7545,3.75857,3.74266,3.75232,99550000.0
2007-07-23 15:30:00,3.75367,3.75867,3.74331,3.7526,93170000.0
2007-07-23 15:45:00,3.75606,3.75774,3.74348,3.75154,82270000.0
2007-07-23 16:00:00,3.75661,3.76098,3.74192,3.75252,86080000.0
2007-07-23 16:15:00,3.75053,3.76121,3.7458,3.75556,88650000.0
2007-07-23 16:30:00,3.75332,3.76151,3.7418,3.75377,83080000.0
2007-07-23 16:45:00,3.75763,3.76093,3.74445,3.75203,98140000.0
2007-07-23 17:00:00,3.75702,3.75914,3.74518,3.75367,84990000.0
2007-07-23 17:15:00,3.75541,3.75821,3.74374,3.75734,90590000.0
2007-07-23 17:30:00,3.75541,3.75951,3.74515,3.75128,98880000.0
2007-07-23 17:45:00,3.75193,3.75843,3.74293,3.7522,107470000.0
2007-07-23 18:00:00,3.75718,3.76153,3.74508,3.75695,84150000.0
2007-07-23 18:15:00,3.75708,3.76187,3.74442,3.75656,88660000.0
2007-07-23 18:30:00,3.74818,3.76182,3.74627,3.75298,82730000.0
2007-07-23 18:45:00,3.75699,3.76257,3.74494,3.75089,69160000.0
2007-07-23 19:00:00,3.74677,3.75858,3.73948,3.75389,72530000.0
2007-07-23 19:15:00,3.75574,3.7587,3.74098,3.745,89450000.0
2007-07-23 19:30:00,3.75371,3.75681,3.74068,3.75097,74420000.0
2007-07-23 19:45:00,3.74576,3.75615,3.74204,3.7536,33070000.0
2007-07-23 20:00:00,3.74409,3.7556,3.74061,3.75014,72140000.0
2007-07-23 20:15:00,3.75343,3.75729,3.73906,3.75191,57100000.0
2007-07-23 20:30:00,3.7534,3.75652,3.74265,3.75185,61270000.0
2007-07-23 20:45:00,3.74822,3.75772,3.74286,3.74838,64280000.0
2007-07-23 21:00:00,3.74974,3.75738,3.74438,3.75423,32700000.0
2007-07-23 21:15:00,3.75558,3.75944,3.74217,3.75625,63100000.0
2007-07-23 21:30:00,3.75012,3.75997,3.74605,3.74652,44800000.0
2007-07-23 21:45:00,3.75628,3.7617,3.74547,3.74547,47470000.0
2007-07-23 22:00:00,3.75589,3.7572,3.74532,3.75032,64260000.0
2007-07-23 22:15:00,3.75629,3.75987,3.74159,3.7531,62820000.0
2007-07-23 22:30:00,3.74779,3.75976,3.74512,3.75772,74400000.0
2007-07-23 22:45:00,3.7571,3.75941,3.74566,3.75157,74820000.0
2007-07-23 23:00:00,3.75864,3.76064,3.7455,3.75858,75900000.0
2007-07-23 23:15:00,3.75312,3.76177,3.74842,3.75415,59000000.0
2007-07-23 23:30:00,3.75245,3.75764,3.74357,3.75101,90150000.0
2007-07-23 23:45:00,3.75655,3.75875,3.74609,3.75653,71770000.0
2007-07-24 00:00:00,3.74863,3.75977,3.74596,3.75284,53080000.0
2007-07-24 00:15:00,3.75235,3.76208,3.74315,3.74582,29700000.0
2007-07-24 00:30:00,3.75183,3.75804,3.74507,3.75518,53800000.0
2007-07-24 00:45:00,3.75305,3.76101,3.74452,3.75192,54950000.0
2007-07-24 01:00:00,3.7533,3.75962,3.74562,3.75618,59480000.0
2007-07-24 01:15:00,3.75498,3.75838,3.74538,3.75096,66690000.0
2007-07-24 01:30:00,3.75133,3.76185,3.74531,3.75505,57960000.0
2007-07-24 01:45:00,3.75449,3.75875,3.74443,3.75759,77140000.0
2007-07-24 02:00:00,3.75112,3.758,3.74713,3.75648,78100000.0
2007-07-24 02:15:00,3.75359,3.76041,3.74493,3.75568,76300000.0
2007-07-24 02:30:00,3.74899,3.75897,3.74524,3.75643,74830000.0
2007-07-24 02:45:00,3.75542,3.75994,3.74676,3.74736,86790000.0
2007-07-24 03:00:00,3.75022,3.75774,3.74286,3.75587,82660000.0
2007-07-24 03:15:00,3.75673,3.75986,3.7456,3.75668,62000000.0
2007-07-24 03:30:00,3.75738,3.75823,3.74214,3.75473,69160000.0
2007-07-24 03:45:00,3.75511,3.75952,3.74501,3.75125,51920000.0
2007-07-24 04:00:00,3.75981,3.76144,3.74354,3.75391,52280000.0
2007-07-24 04:15:00,3.7526,3.76159,3.74711,3.7582,60870000.0
2007-07-24 04:30:00,3.75305,3.76212,3.74716,3.75656,71060000.0
2007-07-24 04:45:00,3.75531,3.76164,3.7464,3.75425,71750000.0
2007-07-24 05:00:00,3.7599,3.76092,3.74573,3.75716,74470000.0
2007-07-24 05:15:00,3.7534,3.76045,3.74588,3.75527,72270000.0
2007-07-24 05:30:00,3.75222,3.76313,3.7444,3.75754,44060000.0
2007-07-24 05:45:00,3.76298,3.76421,3.74615,3.75368,56130000.0
2007-07-24 06:00:00,3.76263,3.76263,3.74388,3.75687,37680000.0
2007-07-24 06:15:00,3.75328,3.75952,3.74611,3.75803,56470000.0
2007-07-24 06:30:00,3.75792,3.76218,3.74746,3.75279,52330000.0
2007-07-24 06:45:00,3.75343,3.76014,3.74704,3.75371,55690000.0
2007-07-24 07:00:00,3.75367,3.76154,3.74799,3.75824,75230000.0
2007-07-24 07:15:00,3.76242,3.76244,3.7457,3.75198,78600000.0
2007-07-24 07:30:00,3.75637,3.76032,3.74297,3.75583,79360000.0
2007-07-24 07:45:00,3.75149,3.76062,3.74503,3.74964,96170000.0
2007-07-24 08:00:00,3.7521,3.75938,3.74272,3.74434,87630000.0
2007-07-24 08:15:00,3.75584,3.7578,3.74319,3.75562,83430000.0
2007-07-24 08:30:00,3.75487,3.75934,3.74162,3.75934,81950000.0
2007-07-24 08:45:00,3.75816,3.75935,3.74669,3.75883,76740000.0
2007-07-24 09:00:00,3.75478,3.7602,3.74278,3.75098,93230000.0
2007-07-24 09:15:00,3.75558,3.75864,3.74092,3.75748,86480000.0
2007-07-24 09:30:00,3.75491,3.76005,3.74613,3.75334,92420000.0
2007-07-24 09:45:00,3.75663,3.7609,3.74478,3.75847,106030000.0
2007-07-24 10:00:00,3.75801,3.76058,3.74066,3.74849,106350000.0
2007-07-24 10:15:00,3.74917,3.75867,3.74236,3.75508,121470000.0
2007-07-24 10:30:00,3.75431,3.75645,3.73742,3.75551,106750000.0
2007-07-24 10:45:00,3.75062,3.75687,3.73947,3.75308,96640000.0
2007-07-24 11:00:00,3.75187,3.75921,3.74291,3.75019,91740000.0
2007-07-24 11:15:00,3.75349,3.75729,3.74338,3.75602,102600000.0
2007-07-24 11:30:00,3.75282,3.75908,3.74055,3.75555,93580000.0
2007-07-24 11:45:00,3.75381,3.75931,3.74606,3.7564,101090000.0
2007-07-24 12:00:00,3.75716,3.75856,3.74178,3.75293,90210000.0
2007-07-24 12:15:00,3.75655,3.7582,3.74193,3.75513,94310000.0
2007-07-24 12:30:00,3.748,3.75988,3.74391,3.7489,92080000.0
2007-07-24 12:45:00,3.75221,3.76038,3.74422,3.75888,100400000.0
2007-07-24 13:00:00,3.74942,3.76127,3.74402,3.75654,100370000.0
2007-07-24 13:15:00,3.75483,3.75943,3.74562,3.75597,91680000.0
2007-07-24 13:30:00,3.75546,3.75814,3.73835,3.75515,102910000.0
2007-07-24 13:45:00,3.75396,3.75862,3.74442,3.75632,102570000.0
2007-07-24 14:00:00,3.7546,3.75875,3.74584,3.75308,97770000.0
2007-07-24 14:15:00,3.75212,3.75917,3.74435,3.75274,98840000.0
2007-07-24 14:30:00,3.75913,3.76026,3.74626,3.75225,84640000.0
2007-07-24 14:45:00,3.75623,3.76175,3.74613,3.75911,101830000.0
2007-07-24 15:00:00,3.75814,3.76204,3.74743,3.76003,76020000.0
2007-07-24 15:15:00,3.75919,3.76474,3.74785,3.76376,101450000.0
2007-07-24 15:30:00,3.76201,3.76768,3.75189,3.76424,91330000.0
2007-07-24 15:45:00,3.7658,3.77164,3.75416,3.76485,81180000.0
2007-07-24 16:00:00,3.77,3.77811,3.75665,3.76974,91640000.0
2007-07-24 16:15:00,3.76863,3.77613,3.75961,3.77234,84940000.0
2007-07-24 16:30:00,3.77247,3.77729,3.76055,3.7674,84200000.0
2007-07-24 16:45:00,3.77277,3.77617,3.75969,3.76663,103690000.0
2007-07-24 17:00:00,3.77165,3.77659,3.75972,3.77421,87930000.0
2007-07-24 17:15:00,3.77081,3.77617,3.76365,3.77425,88360000.0
2007-07-24 17:30:00,3.7677,3.77621,3.76013,3.77308,100730000.0
2007-07-24 17:45:00,3.76971,3.77653,3.76096,3.77544,106370000.0
2007-07-24 18:00:00,3.77587,3.77908,3.76245,3.77567,87180000.0
2007-07-24 18:15:00,3.77591,3.77799,3.76331,3.77483,91320000.0
2007-07-24 18:30:00,3.76431,3.77978,3.76233,3.77219,101470000.0
2007-07-24 18:45:00,3.77531,3.78055,3.76481,3.77302,104510000.0
2007-07-24 19:00:00,3.77075,3.78391,3.76696,3.77762,89820000.0
2007-07-24 19:15:00,3.78013,3.78277,3.76725,3.76988,88340000.0
2007-07-24 19:30:00,3.7786,3.78078,3.7664,3.77739,70260000.0
2007-07-24 19:45:00,3.77107,3.78108,3.76781,3.77003,65330000.0
2007-07-24 20:00:00,3.7695,3.781,3.76858,3.77554,71400000.0
2007-07-24 20:15:00,3.77978,3.78348,3.76651,3.77774,73270000.0
2007-07-24 20:30:00,3.77918,3.78103,3.76748,3.77898,79330000.0
2007-07-24 20:45:00,3.77382,3.78171,3.76722,3.77472,75170000.0
2007-07-24 21:00:00,3.77671,3.78631,3.77258,3.77584,72950000.0
2007-07-24 21:15:00,3.78503,3.7918,3.77756,3.79039,96940000.0
2007-07-24 21:30:00,3.7805,3.79388,3.77715,3.77897,81930000.0
2007-07-24 21:45:00,3.78781,3.78929,3.77502,3.78356,74120000.0
2007-07-24 22:00:00,3.78457,3.79077,3.77286,3.78743,62410000.0
2007-07-24 22:15:00,3.77972,3.78894,3.7707,3.7833,82610000.0
2007-07-24 22:30:00,3.77676,3.78952,3.77487,3.78261,77390000.0
2007-07-24 22:45:00,3.78408,3.78957,3.77578,3.77918,87950000.0
2007-07-24 23:00:00,3.78755,3.79091,3.77444,3.78797,83450000.0
2007-07-24 23:15:00,3.78021,3.78812,3.77494,3.78496,85350000.0
2007-07-24 23:30:00,3.78796,3.7889,3.77636,3.78097,92770000.0
2007-07-24 23:45:00,3.78621,3.78902,3.77148,3.7877,65010000.0
2007-07-25 00:00:00,3.78,3.79153,3.76808,3.7841,59830000.0
2007-07-25 00:15:00,3.78008,3.78713,3.77105,3.78461,62810000.0
2007-07-25 00:30:00,3.78,3.78651,3.7733,3.77942,55010000.0
2007-07-25 00:45:00,3.78517,3.78908,3.77227,3.77994,65480000.0
2007-07-25 01:00:00,3.78206,3.79041,3.77346,3.78351,57230000.0
2007-07-25 01:15:00,3.78588,3.78781,3.77396,3.77948,48940000.0
2007-07-25 01:30:00,3.77448,3.78698,3.77113,3.77384,58410000.0
2007-07-25 01:45:00,3.78306,3.78879,3.77136,3.78617,58740000.0
2007-07-25 02:00:00,3.78549,3.78839,3.77708,3.78463,78150000.0
2007-07-25 02:15:00,3.78162,3.79151,3.77285,3.78392,76680000.0
2007-07-25 02:30:00,3.77727,3.78814,3.77343,3.78415,59780000.0
2007-07-25 02:45:00,3.78354,3.78852,3.76957,3.77478,83770000.0
2007-07-25 03:00:00,3.78413,3.78794,3.76764,3.78153,78900000.0
2007-07-25 03:15:00,3.78519,3.78857,3.77092,3.78416,56000000.0
2007-07-25 03:30:00,3.78403,3.78641,3.77419,3.78374,81230000.0
2007-07-25 03:45:00,3.78601,3.78722,3.77233,3.78341,67760000.0
2007-07-25 04:00:00,3.78773,3.78773,3.77204,3.78091,53780000.0
2007-07-25 04:15:00,3.77851,3.78464,3.77346,3.77818,57870000.0
2007-07-25 04:30:00,3.77991,3.78718,3.77289,3.78267,71400000.0
2007-07-25 04:45:00,3.78098,3.78687,3.77078,3.78152,63870000.0
2007-07-25 05:00:00,3.78585,3.78758,3.77207,3.78383,68080000.0
2007-07-25 05:15:00,3.77997,3.78758,3.77359,3.78093,66250000.0
2007-07-25 05:30:00,3.774,3.78718,3.77258,3.78387,66210000.0
2007-07-25 05:45:00,3.78164,3.79124,3.76946,3.78036,64410000.0
2007-07-25 06:00:00,3.78454,3.78761,3.77353,3.78365,61770000.0
2007-07-25 06:15:00,3.77823,3.78828,3.77165,3.78363,60000000.0
2007-07-25 06:30:00,3.78019,3.7886,3.77091,3.78448,46290000.0
2007-07-25 06:45:00,3.78033,3.78797,3.77487,3.78192,61720000.0
2007-07-25 07:00:00,3.78079,3.78871,3.77488,3.78408,82720000.0
2007-07-25 07:15:00,3.78618,3.79004,3.77393,3.78093,89470000.0
2007-07-25 07:30:00,3.78424,3.78795,3.7756,3.78608,91350000.0
2007-07-25 07:45:00,3.77691,3.78639,3.7703,3.77228,102160000.0
2007-07-25 08:00:00,3.78234,3.78831,3.77124,3.7778,89870000.0
2007-07-25 08:15:00,3.78615,3.78784,3.77157,3.77579,83800000.0
2007-07-25 08:30:00,3.77657,3.78296,3.76655,3.77898,84580000.0
2007-07-25 08:45:00,3.78026,3.78743,3.76898,3.784,80080000.0
2007-07-25 09:00:00,3.7743,3.78633,3.77078,3.77744,97290000.0
2007-07-25 09:15:00,3.7823,3.78547,3.76835,3.78325,87960000.0
2007-07-25 09:30:00,3.77996,3.7847,3.7707,3.77694,85010000.0
2007-07-25 09:45:00,3.7815,3.7878,3.77041,3.78169,104920000.0
2007-07-25 10:00:00,3.78086,3.78473,3.76969,3.77705,107110000.0
2007-07-25 10:15:00,3.77753,3.78534,3.77056,3.78091,127730000.0
2007-07-25 10:30:00,3.78129,3.78517,3.7687,3.78429,109360000.0
2007-07-25 10:45:00,3.78049,3.78405,3.76783,3.78218,101820000.0
2007-07-25 11:00:00,3.78029,3.7867,3.77049,3.78304,94330000.0
2007-07-25 11:15:00,3.78701,3.78775,3.77343,3.78455,105200000.0
2007-07-25 11:30:00,3.7813,3.788,3.77407,3.78509,95070000.0
2007-07-25 11:45:00,3.78556,3.79064,3.77411,3.78859,95150000.0
2007-07-25 12:00:00,3.78804,3.79002,3.77399,3.78431,88740000.0
2007-07-25 12:15:00,3.78825,3.79102,3.77339,3.7871,95800000.0
2007-07-25 12:30:00,3.77365,3.78829,3.77365,3.78024,90990000.0
2007-07-25 12:45:00,3.78583,3.79236,3.77279,3.78549,101140000.0
2007-07-25 13:00:00,3.7755,3.78781,3.76864,3.78331,98120000.0
2007-07-25 13:15:00,3.78434,3.78698,3.77338,3.78341,95050000.0
2007-07-25 13:30:00,3.78247,3.78498,3.77257,3.78223,98850000.0
2007-07-25 13:45:00,3.77983,3.78765,3.76939,3.7794,98870000.0
2007-07-25 14:00:00,3.77785,3.78709,3.76922,3.77834,100370000.0
2007-07-25 14:15:00,3.77753,3.78612,3.77024,3.77977,95860000.0
2007-07-25 14:30:00,3.78411,3.7867,3.77323,3.77863,89070000.0
2007-07-25 14:45:00,3.78373,3.78711,3.77096,3.78393,98850000.0
2007-07-25 15:00:00,3.78316,3.78713,3.77115,3.77984,78900000.0
2007-07-25 15:15:00,3.78057,3.78641,3.77115,3.78315,101800000.0
2007-07-25 15:30:00,3.78279,3.78633,3.77262,3.78484,90210000.0
2007-07-25 15:45:00,3.78554,3.78928,3.77379,3.78293,81160000.0
2007-07-25 16:00:00,3.78699,3.78997,3.77621,3.78242,84970000.0
2007-07-25 16:15:00,3.78133,3.79065,3.774,3.78887,85310000.0
2007-07-25 16:30:00,3.78629,3.79315,3.77899,3.78518,87150000.0
2007-07-25 16:45:00,3.79151,3.7955,3.78077,3.78757,98880000.0
2007-07-25 17:00:00,3.79094,3.79241,3.77863,3.78713,87560000.0
2007-07-25 17:15:00,3.78714,3.79717,3.77861,3.79147,89100000.0
2007-07-25 17:30:00,3.78741,3.79302,3.77871,3.78881,102580000.0
2007-07-25 17:45:00,3.7858,3.79247,3.77788,3.78898,105990000.0
2007-07-25 18:00:00,3.79223,3.79631,3.779,3.79151,87540000.0
2007-07-25 18:15:00,3.79029,3.79266,3.77791,3.78987,89100000.0
2007-07-25 18:30:00,3.78302,3.79611,3.77954,3.78653,95530000.0
2007-07-25 18:45:00,3.79237,3.79618,3.78169,3.78781,90560000.0
2007-07-25 19:00:00,3.78292,3.7976,3.77915,3.79156,80050000.0
2007-07-25 19:15:00,3.79474,3.79698,3.77755,3.77993,77800000.0
2007-07-25 19:30:00,3.78947,3.79508,3.7777,3.78963,66870000.0
2007-07-25 19:45:00,3.78467,3.79505,3.77782,3.77926,83060000.0
2007-07-25 20:00:00,3.78026,3.79745,3.78002,3.7865,61590000.0
2007-07-25 20:15:00,3.79024,3.79643,3.77725,3.78977,78920000.0
2007-07-25 20:30:00,3.78995,3.79354,3.77938,3.78713,58250000.0
2007-07-25 20:45:00,3.78893,3.79388,3.7793,3.78482,72160000.0
2007-07-25 21:00:00,3.78558,3.79303,3.78035,3.78118,65420000.0
2007-07-25 21:15:00,3.78613,3.79389,3.77611,3.78622,85990000.0
2007-07-25 21:30:00,3.77947,3.79287,3.77828,3.77967,40190000.0
2007-07-25 21:45:00,3.79196,3.79196,3.77592,3.78551,50790000.0
2007-07-25 22:00:00,3.7856,3.79029,3.77588,3.78203,77020000.0
2007-07-25 22:15:00,3.78634,3.7919,3.77508,3.78232,67990000.0
2007-07-25 22:30:00,3.77766,3.7915,3.77507,3.78631,67990000.0
2007-07-25 22:45:00,3.78209,3.78975,3.77652,3.7807,91310000.0
2007-07-25 23:00:00,3.78719,3.79707,3.77716,3.78787,75960000.0
2007-07-25 23:15:00,3.78262,3.79095,3.7749,3.78707,65800000.0
2007-07-25 23:30:00,3.79089,3.79205,3.77722,3.78561,102860000.0
2007-07-25 23:45:00,3.78876,3.79143,3.77585,3.78792,79380000.0
2007-07-26 00:00:00,3.77946,3.79194,3.77784,3.78376,76740000.0
2007-07-26 00:15:00,3.78284,3.79214,3.77647,3.78696,55660000.0
2007-07-26 00:30:00,3.78594,3.79155,3.77462,3.77659,53040000.0
2007-07-26 00:45:00,3.78455,3.7904,3.77576,3.78195,48950000.0
2007-07-26 01:00:00,3.7834,3.78915,3.77515,3.7861,61390000.0
2007-07-26 01:15:00,3.78615,3.78914,3.77687,3.788,52020000.0
2007-07-26 01:30:00,3.77943,3.79322,3.77538,3.78582,52020000.0
2007-07-26 01:45:00,3.78979,3.79102,3.77425,3.78298,71480000.0
2007-07-26 02:00:00,3.78887,3.79003,3.77927,3.78705,87520000.0
2007-07-26 02:15:00,3.78694,3.79102,3.77695,3.7866,65770000.0
2007-07-26 02:30:00,3.78041,3.78898,3.77532,3.78611,59730000.0
2007-07-26 02:45:00,3.79029,3.79183,3.77581,3.77679,83400000.0
2007-07-26 03:00:00,3.78643,3.79468,3.77628,3.78885,79290000.0
2007-07-26 03:15:00,3.78301,3.79018,3.77849,3.78087,83540000.0
2007-07-26 03:30:00,3.78862,3.79134,3.77377,3.78611,78630000.0
2007-07-26 03:45:00,3.78639,3.79015,3.7736,3.77803,63150000.0
2007-07-26 04:00:00,3.78682,3.79199,3.77757,3.78707,54500000.0
2007-07-26 04:15:00,3.78663,3.78828,3.77636,3.78727,37940000.0
2007-07-26 04:30:00,3.7818,3.78871,3.77479,3.78586,62370000.0
2007-07-26 04:45:00,3.78461,3.78964,3.77443,3.78485,74780000.0
2007-07-26 05:00:00,3.78655,3.79014,3.77717,3.7873,40190000.0
2007-07-26 05:15:00,3.7822,3.79002,3.77374,3.78439,60900000.0
2007-07-26 05:30:00,3.78162,3.79148,3.77406,3.78204,48610000.0
2007-07-26 05:45:00,3.79228,3.79228,3.77553,3.7872,41020000.0
2007-07-26 06:00:00,3.78825,3.78963,3.77526,3.78494,54720000.0
2007-07-26 06:15:00,3.78448,3.79124,3.77406,3.78676,54640000.0
2007-07-26 06:30:00,3.78692,3.79118,3.77751,3.78207,64740000.0
2007-07-26 06:45:00,3.78109,3.79052,3.77633,3.78387,59510000.0
2007-07-26 07:00:00,3.78275,3.79017,3.77628,3.78576,60170000.0
2007-07-26 07:15:00,3.78925,3.79397,3.77634,3.78599,72860000.0
2007-07-26 07:30:00,3.79032,3.79122,3.77586,3.78729,93220000.0
2007-07-26 07:45:00,3.78123,3.79027,3.77272,3.78786,96180000.0
2007-07-26 08:00:00,3.78447,3.79251,3.77313,3.77712,94680000.0
2007-07-26 08:15:00,3.78675,3.79138,3.77626,3.78652,77050000.0
2007-07-26 08:30:00,3.78247,3.79094,3.7755,3.79024,86030000.0
2007-07-26 08:45:00,3.78917,3.79162,3.77601,3.78952,79670000.0
2007-07-26 09:00:00,3.78499,3.79598,3.77861,3.78866,96210000.0
2007-07-26 09:15:00,3.79496,3.79576,3.78169,3.79162,88710000.0
2007-07-26 09:30:00,3.78849,3.79363,3.77863,3.78394,84250000.0
2007-07-26 09:45:00,3.7887,3.79475,3.78001,3.79304,106400000.0
2007-07-26 10:00:00,3.79172,3.79752,3.78138,3.79051,105980000.0
2007-07-26 10:15:00,3.7911,3.79962,3.78243,3.79643,121450000.0
2007-07-26 10:30:00,3.7961,3.80112,3.78459,3.7983,104520000.0
2007-07-26 10:45:00,3.79581,3.80594,3.78823,3.80218,99970000.0
2007-07-26 11:00:00,3.80213,3.80685,3.79088,3.80064,97650000.0
2007-07-26 11:15:00,3.80267,3.80579,3.78763,3.79635,101110000.0
2007-07-26 11:30:00,3.79345,3.79706,3.78232,3.79301,90630000.0
2007-07-26 11:45:00,3.78993,3.79879,3.78215,3.79587,93670000.0
2007-07-26 12:00:00,3.79571,3.79701,3.78466,3.79223,93540000.0
2007-07-26 12:15:00,3.79515,3.799,3.78474,3.79786,97280000.0
2007-07-26 12:30:00,3.78464,3.80423,3.78428,3.79321,86890000.0
2007-07-26 12:45:00,3.79777,3.80431,3.78703,3.79952,105230000.0
2007-07-26 13:00:00,3.7901,3.8049,3.78884,3.79951,99600000.0
2007-07-26 13:15:00,3.80037,3.80941,3.79086,3.8078,83880000.0
2007-07-26 13:30:00,3.80904,3.8099,3.79265,3.80364,98110000.0
2007-07-26 13:45:00,3.80437,3.80652,3.79337,3.80195,102570000.0
2007-07-26 14:00:00,3.80094,3.80599,3.79132,3.79845,103700000.0
2007-07-26 14:15:00,3.79872,3.80542,3.7895,3.79703,97340000.0
2007-07-26 14:30:00,3.80275,3.80859,3.79476,3.80317,90200000.0
2007-07-26 14:45:00,3.80588,3.81609,3.79507,3.81386,95480000.0
2007-07-26 15:00:00,3.81164,3.81479,3.79898,3.8117,83070000.0
2007-07-26 15:15:00,3.81307,3.81972,3.80374,3.81772,94750000.0
2007-07-26 15:30:00,3.81194,3.82023,3.8016,3.8134,90960000.0
2007-07-26 15:45:00,3.81563,3.81912,3.80246,3.80834,80420000.0
2007-07-26 16:00:00,3.81295,3.81589,3.79839,3.80213,86450000.0
2007-07-26 16:15:00,3.80041,3.81174,3.79246,3.80678,86790000.0
2007-07-26 16:30:00,3.80423,3.8081,3.79336,3.80029,87520000.0
2007-07-26 16:45:00,3.80353,3.807,3.78926,3.79425,98880000.0
2007-07-26 17:00:00,3.8027,3.80374,3.7898,3.80215,86480000.0
2007-07-26 17:15:00,3.79974,3.8061,3.78753,3.80551,94290000.0
2007-07-26 17:30:00,3.80116,3.81002,3.78967,3.80843,100370000.0
2007-07-26 17:45:00,3.80527,3.81396,3.79514,3.80995,105630000.0
2007-07-26 18:00:00,3.81102,3.8125,3.795,3.80928,86430000.0
2007-07-26 18:15:00,3.80596,3.81428,3.79497,3.81177,92060000.0
2007-07-26 18:30:00,3.80422,3.81623,3.79873,3.80471,101460000.0
2007-07-26 18:45:00,3.80815,3.81328,3.7977,3.80336,101880000.0
2007-07-26 19:00:00,3.79925,3.81609,3.79443,3.80666,87230000.0
2007-07-26 19:15:00,3.80661,3.80984,3.79404,3.79796,90560000.0
2007-07-26 19:30:00,3.80561,3.8114,3.79368,3.8049,83030000.0
2007-07-26 19:45:00,3.79938,3.8123,3.79567,3.79853,77810000.0
2007-07-26 20:00:00,3.79874,3.81439,3.79537,3.80779,79980000.0
2007-07-26 20:15:00,3.81114,3.81364,3.79879,3.80902,90920000.0
2007-07-26 20:30:00,3.81084,3.82001,3.80356,3.81763,80050000.0
2007-07-26 20:45:00,3.8109,3.81874,3.80635,3.81249,75910000.0
2007-07-26 21:00:00,3.81143,3.81858,3.80457,3.80737,76270000.0
2007-07-26 21:15:00,3.81046,3.81982,3.80297,3.81359,85730000.0
2007-07-26 21:30:00,3.80253,3.81792,3.80068,3.80366,80440000.0
2007-07-26 21:45:00,3.81332,3.81681,3.80069,3.80599,71830000.0
2007-07-26 22:00:00,3.8082,3.81633,3.80025,3.80711,78970000.0
2007-07-26 22:15:00,3.81461,3.81633,3.80049,3.81123,55260000.0
2007-07-26 22:30:00,3.80611,3.81756,3.80385,3.81226,78120000.0
2007-07-26 22:45:00,3.81431,3.81891,3.80543,3.81088,83800000.0
2007-07-26 23:00:00,3.81651,3.82444,3.80196,3.8153,86470000.0
2007-07-26 23:15:00,3.80849,3.81762,3.79771,3.8068,89810000.0
2007-07-26 23:30:00,3.80573,3.81728,3.8016,3.80743,97360000.0
2007-07-26 23:45:00,3.81327,3.81763,3.80075,3.81286,94310000.0
2007-07-27 00:00:00,3.80472,3.81614,3.79546,3.80608,72560000.0
2007-07-27 00:15:00,3.80501,3.81342,3.79498,3.80647,68140000.0
2007-07-27 00:30:00,3.80453,3.81179,3.79602,3.8048,63590000.0
2007-07-27 00:45:00,3.80957,3.81489,3.79857,3.80533,61690000.0
2007-07-27 01:00:00,3.8064,3.81343,3.79956,3.81,61420000.0
2007-07-27 01:15:00,3.81082,3.81231,3.79721,3.80926,59900000.0
2007-07-27 01:30:00,3.80373,3.81332,3.79848,3.79964,60230000.0
2007-07-27 01:45:00,3.8091,3.81225,3.7959,3.81049,75660000.0
2007-07-27 02:00:00,3.80972,3.8127,3.80013,3.80949,86410000.0
2007-07-27 02:15:00,3.80679,3.81358,3.79932,3.80899,72520000.0
2007-07-27 02:30:00,3.80708,3.81378,3.79904,3.80847,77020000.0
2007-07-27 02:45:00,3.80859,3.81321,3.79767,3.80089,78180000.0
2007-07-27 03:00:00,3.80385,3.81301,3.79656,3.80991,79720000.0
2007-07-27 03:15:00,3.80842,3.81174,3.79549,3.80963,62420000.0
2007-07-27 03:30:00,3.81312,3.81312,3.79588,3.80939,81930000.0
2007-07-27 03:45:00,3.80867,3.81277,3.79746,3.80497,67640000.0
2007-07-27 04:00:00,3.80804,3.81301,3.79783,3.80885,60560000.0
2007-07-27 04:15:00,3.80964,3.81261,3.79938,3.80837,46670000.0
2007-07-27 04:30:00,3.81174,3.81662,3.79771,3.80904,71050000.0
2007-07-27 04:45:00,3.80719,3.81294,3.79779,3.80672,49610000.0
2007-07-27 05:00:00,3.81083,3.81328,3.7977,3.80922,59850000.0
2007-07-27 05:15:00,3.80469,3.81211,3.79728,3.80515,51890000.0
2007-07-27 05:30:00,3.80064,3.81364,3.79547,3.81073,60210000.0
2007-07-27 05:45:00,3.80956,3.81312,3.79392,3.80426,64050000.0
2007-07-27 06:00:00,3.79909,3.81258,3.79796,3.80894,58070000.0
2007-07-27 06:15:00,3.80893,3.8132,3.79807,3.8104,53860000.0
2007-07-27 06:30:00,3.80557,3.81212,3.79699,3.80282,64360000.0
2007-07-27 06:45:00,3.80419,3.81191,3.79747,3.80583,68910000.0
2007-07-27 07:00:00,3.80455,3.81378,3.80063,3.81237,78200000.0
2007-07-27 07:15:00,3.81512,3.81514,3.79851,3.80732,60910000.0
2007-07-27 07:30:00,3.81093,3.81345,3.80048,3.81127,93220000.0
2007-07-27 07:45:00,3.80444,3.81431,3.79878,3.81133,90940000.0
2007-07-27 08:00:00,3.80727,3.81717,3.80356,3.80411,84640000.0
2007-07-27 08:15:00,3.81445,3.82306,3.80586,3.81218,88290000.0
2007-07-27 08:30:00,3.8143,3.82214,3.80727,3.82198,84940000.0
2007-07-27 08:45:00,3.81966,3.82676,3.8115,3.82472,84560000.0
2007-07-27 09:00:00,3.81612,3.82252,3.80163,3.81477,99920000.0
2007-07-27 09:15:00,3.8184,3.8194,3.80525,3.81695,92060000.0
2007-07-27 09:30:00,3.81461,3.8191,3.80121,3.80719,89440000.0
2007-07-27 09:45:00,3.80909,3.81454,3.79643,3.80569,113050000.0
2007-07-27 10:00:00,3.80581,3.81075,3.78907,3.80165,105990000.0
2007-07-27 10:15:00,3.8029,3.81541,3.79564,3.80822,122200000.0
2007-07-27 10:30:00,3.80721,3.80991,3.79292,3.8065,107120000.0
2007-07-27 10:45:00,3.80265,3.80733,3.79167,3.80141,102940000.0
2007-07-27 11:00:00,3.80015,3.80513,3.78823,3.79792,93580000.0
2007-07-27 11:15:00,3.7997,3.80381,3.78873,3.80303,105180000.0
2007-07-27 11:30:00,3.80064,3.80675,3.79308,3.80129,92490000.0
2007-07-27 11:45:00,3.80173,3.80685,3.78936,3.80233,103300000.0
2007-07-27 12:00:00,3.80265,3.80919,3.79307,3.80492,90220000.0
2007-07-27 12:15:00,3.80803,3.80954,3.79401,3.80509,93200000.0
2007-07-27 12:30:00,3.79606,3.81093,3.79158,3.7999,89480000.0
2007-07-27 12:45:00,3.80573,3.80824,3.79412,3.80135,106330000.0
2007-07-27 13:00:00,3.7915,3.80862,3.78744,3.8052,98110000.0
2007-07-27 13:15:00,3.80446,3.81202,3.79658,3.80771,89470000.0
2007-07-27 13:30:00,3.80846,3.81363,3.7982,3.80767,97730000.0
2007-07-27 13:45:00,3.80793,3.81108,3.7946,3.8072,99980000.0
2007-07-27 14:00:00,3.80366,3.80894,3.78861,3.79794,101850000.0
2007-07-27 14:15:00,3.79548,3.80438,3.78867,3.79872,96600000.0
2007-07-27 14:30:00,3.80421,3.80421,3.78924,3.79202,88330000.0
2007-07-27 14:45:00,3.79582,3.79949,3.78445,3.796,97370000.0
2007-07-27 15:00:00,3.79445,3.79677,3.78406,3.79461,86390000.0
2007-07-27 15:15:00,3.79248,3.79878,3.78394,3.79477,98830000.0
2007-07-27 15:30:00,3.79435,3.80246,3.78605,3.79147,93540000.0
2007-07-27 15:45:00,3.80206,3.80399,3.78486,3.7933,78200000.0
2007-07-27 16:00:00,3.79911,3.80184,3.78562,3.79058,88300000.0
2007-07-27 16:15:00,3.78875,3.79694,3.78242,3.79423,86060000.0
2007-07-27 16:30:00,3.79094,3.79695,3.78397,3.79029,80510000.0
2007-07-27 16:45:00,3.79605,3.80143,3.78502,3.79113,99980000.0
2007-07-27 17:00:00,3.79557,3.80058,3.78572,3.79751,85350000.0
2007-07-27 17:15:00,3.79616,3.80347,3.78226,3.79942,89840000.0
2007-07-27 17:30:00,3.79235,3.80408,3.78491,3.79914,101840000.0
2007-07-27 17:45:00,3.79291,3.80677,3.78412,3.804,109330000.0
2007-07-27 18:00:00,3.80488,3.80848,3.7919,3.80721,85320000.0
2007-07-27 18:15:00,3.80799,3.81043,3.79499,3.80414,86530000.0
2007-07-27 18:30:00,3.79717,3.80959,3.79298,3.80252,102930000.0
2007-07-27 18:45:00,3.80349,3.80838,3.7923,3.79541,109400000.0
2007-07-27 19:00:00,3.79032,3.80366,3.78895,3.80096,79240000.0
2007-07-27 19:15:00,3.80035,3.80383,3.78474,3.79706,83830000.0
2007-07-27 19:30:00,3.7953,3.80218,3.78518,3.79641,80740000.0
2007-07-27 19:45:00,3.79179,3.80211,3.78549,3.78888,83060000.0
2007-07-27 20:00:00,3.78575,3.80005,3.78379,3.7934,68370000.0
2007-07-27 20:15:00,3.79755,3.80134,3.78615,3.79719,80400000.0
2007-07-27 20:30:00,3.79714,3.80175,3.78675,3.79762,66900000.0
2007-07-27 20:45:00,3.79331,3.80125,3.78662,3.79133,83830000.0
2007-07-27 21:00:00,3.79169,3.79924,3.78561,3.7976,52210000.0
2007-07-27 21:15:00,3.79703,3.79915,3.78499,3.79526,81160000.0
2007-07-27 21:30:00,3.78554,3.80081,3.78554,3.78852,63160000.0
2007-07-27 21:45:00,3.79797,3.80025,3.7862,3.79342,66260000.0
2007-07-27 22:00:00,3.79532,3.79969,3.78695,3.79209,68420000.0
2007-07-27 22:15:00,3.79546,3.80294,3.78652,3.7956,83030000.0
2007-07-27 22:30:00,3.79318,3.80265,3.78634,3.79868,85980000.0
2007-07-27 22:45:00,3.78998,3.79959,3.78373,3.78975,76290000.0
2007-07-29 23:00:00,3.79612,3.80177,3.78464,3.7974,54920000.0
2007-07-29 23:15:00,3.79618,3.80338,3.78644,3.79809,70320000.0
2007-07-29 23:30:00,3.79346,3.80255,3.78992,3.79338,79650000.0
2007-07-29 23:45:00,3.80032,3.80168,3.78709,3.79888,70260000.0
2007-07-30 00:00:00,3.78596,3.80227,3.77406,3.79546,71840000.0
2007-07-30 00:15:00,3.79392,3.80658,3.77406,3.79913,60170000.0
2007-07-30 00:30:00,3.78905,3.8027,3.77298,3.79047,67800000.0
2007-07-30 00:45:00,3.79597,3.80115,3.77825,3.78788,68500000.0
2007-07-30 01:00:00,3.79326,3.80322,3.78692,3.79667,70420000.0
2007-07-30 01:15:00,3.79781,3.80111,3.78842,3.7937,59150000.0
2007-07-30 01:30:00,3.79024,3.8036,3.78747,3.79691,74170000.0
2007-07-30 01:45:00,3.79726,3.80256,3.78743,3.79899,70020000.0
2007-07-30 02:00:00,3.79829,3.80167,3.79027,3.798,88310000.0
2007-07-30 02:15:00,3.79446,3.80203,3.7866,3.79767,75860000.0
2007-07-30 02:30:00,3.79133,3.80086,3.78683,3.79599,81910000.0
2007-07-30 02:45:00,3.79661,3.80088,3.78559,3.78717,83830000.0
2007-07-30 03:00:00,3.79223,3.80041,3.78391,3.79647,82330000.0
2007-07-30 03:15:00,3.79292,3.80044,3.78823,3.79766,71790000.0
2007-07-30 03:30:00,3.79789,3.80372,3.7869,3.79969,78930000.0
2007-07-30 03:45:00,3.80089,3.80243,3.78603,3.79364,63540000.0
2007-07-30 04:00:00,3.78858,3.80237,3.78654,3.79751,57540000.0
2007-07-30 04:15:00,3.79876,3.79979,3.78722,3.79851,55220000.0
2007-07-30 04:30:00,3.79323,3.8001,3.78571,3.79202,66490000.0
2007-07-30 04:45:00,3.7952,3.80117,3.78726,3.79562,69110000.0
2007-07-30 05:00:00,3.79835,3.80155,3.78693,3.79856,66580000.0
2007-07-30 05:15:00,3.79699,3.80163,3.78785,3.79297,43590000.0
2007-07-30 05:30:00,3.78737,3.79883,3.78526,3.79739,48210000.0
2007-07-30 05:45:00,3.79992,3.80179,3.78585,3.79725,48220000.0
2007-07-30 06:00:00,3.79798,3.80323,3.78756,3.79833,57680000.0
2007-07-30 06:15:00,3.79198,3.80126,3.78373,3.79844,68590000.0
2007-07-30 06:30:00,3.79328,3.80279,3.78616,3.79124,60660000.0
2007-07-30 06:45:00,3.79363,3.80017,3.78893,3.79265,39210000.0
2007-07-30 07:00:00,3.79285,3.80191,3.7874,3.79627,70650000.0
2007-07-30 07:15:00,3.79692,3.79984,3.7826,3.79301,68800000.0
2007-07-30 07:30:00,3.79742,3.8005,3.78411,3.8005,83110000.0
2007-07-30 07:45:00,3.79196,3.80059,3.78652,3.7964,82680000.0
2007-07-30 08:00:00,3.78952,3.79962,3.78473,3.78695,90210000.0
2007-07-30 08:15:00,3.80112,3.80112,3.78555,3.79389,81560000.0
2007-07-30 08:30:00,3.79072,3.79528,3.78029,3.78983,84970000.0
2007-07-30 08:45:00,3.7899,3.79351,3.77792,3.79115,79330000.0
2007-07-30 09:00:00,3.78875,3.79993,3.78155,3.79298,91720000.0
2007-07-30 09:15:00,3.79688,3.80049,3.7858,3.79796,92060000.0
2007-07-30 09:30:00,3.79787,3.79988,3.78533,3.79352,87580000.0
2007-07-30 09:45:00,3.79612,3.79864,3.78196,3.79325,107130000.0
2007-07-30 10:00:00,3.79314,3.79563,3.78222,3.7882,106360000.0
2007-07-30 10:15:00,3.78939,3.797,3.78049,3.7944,121460000.0
2007-07-30 10:30:00,3.79269,3.79811,3.78134,3.79522,107480000.0
2007-07-30 10:45:00,3.79095,3.80042,3.77966,3.79885,99980000.0
2007-07-30 11:00:00,3.79507,3.80292,3.78406,3.79632,90650000.0
2007-07-30 11:15:00,3.80074,3.80275,3.78707,3.79996,101120000.0
2007-07-30 11:30:00,3.7949,3.80378,3.78832,3.79737,91730000.0
2007-07-30 11:45:00,3.80003,3.80431,3.7847,3.80244,101810000.0
2007-07-30 12:00:00,3.80399,3.80532,3.79025,3.79999,89480000.0
2007-07-30 12:15:00,3.80378,3.81045,3.79188,3.80864,94710000.0
2007-07-30 12:30:00,3.79952,3.81438,3.79474,3.80151,92440000.0
2007-07-30 12:45:00,3.80501,3.81467,3.79792,3.81048,100810000.0
2007-07-30 13:00:00,3.80104,3.81068,3.79304,3.80528,98850000.0
2007-07-30 13:15:00,3.80527,3.81063,3.79373,3.80736,86130000.0
2007-07-30 13:30:00,3.80847,3.8098,3.79514,3.80501,99970000.0
2007-07-30 13:45:00,3.80515,3.8091,3.79208,3.80478,99230000.0
2007-07-30 14:00:00,3.80195,3.80938,3.79172,3.80231,104070000.0
2007-07-30 14:15:00,3.8019,3.80905,3.79247,3.80054,99190000.0
2007-07-30 14:30:00,3.80314,3.80697,3.79395,3.80035,89440000.0
2007-07-30 14:45:00,3.80404,3.80752,3.78986,3.80235,94740000.0
2007-07-30 15:00:00,3.80149,3.80259,3.78379,3.79514,83060000.0
2007-07-30 15:15:00,3.79643,3.80152,3.78496,3.79651,100340000.0
2007-07-30 15:30:00,3.7942,3.79913,3.78227,3.7983,93550000.0
2007-07-30 15:45:00,3.79846,3.80064,3.78298,3.78966,80420000.0
2007-07-30 16:00:00,3.79425,3.79587,3.77817,3.78238,85710000.0
2007-07-30 16:15:00,3.78194,3.78791,3.7718,3.78368,84940000.0
2007-07-30 16:30:00,3.78081,3.78933,3.77204,3.78286,87520000.0
2007-07-30 16:45:00,3.78718,3.78921,3.77454,3.78202,97770000.0
2007-07-30 17:00:00,3.78803,3.78889,3.77604,3.78748,87940000.0
2007-07-30 17:15:00,3.7859,3.78895,3.77329,3.7862,86900000.0
2007-07-30 17:30:00,3.78516,3.79237,3.7751,3.7866,104820000.0
2007-07-30 17:45:00,3.78414,3.79171,3.77486,3.78721,105260000.0
2007-07-30 18:00:00,3.7876,3.79114,3.77521,3.78727,86060000.0
2007-07-30 18:15:00,3.7872,3.79153,3.77557,3.78508,75900000.0
2007-07-30 18:30:00,3.77608,3.78781,3.77432,3.78066,79260000.0
2007-07-30 18:45:00,3.78304,3.78581,3.77247,3.7754,111240000.0
2007-07-30 19:00:00,3.77357,3.78534,3.76622,3.78098,92420000.0
2007-07-30 19:15:00,3.78292,3.78313,3.76681,3.77947,82280000.0
2007-07-30 19:30:00,3.77898,3.78322,3.76819,3.7787,82290000.0
2007-07-30 19:45:00,3.77277,3.78228,3.7689,3.7689,87130000.0
2007-07-30 20:00:00,3.76941,3.78227,3.76749,3.7756,65380000.0
2007-07-30 20:15:00,3.77974,3.78502,3.76992,3.7834,59350000.0
2007-07-30 20:30:00,3.77932,3.78356,3.76817,3.77789,57120000.0
2007-07-30 20:45:00,3.77492,3.78758,3.76971,3.77394,80790000.0
2007-07-30 21:00:00,3.77434,3.78161,3.76547,3.76799,76290000.0
2007-07-30 21:15:00,3.77564,3.78315,3.76766,3.77882,97300000.0
2007-07-30 21:30:00,3.76964,3.78118,3.76658,3.77044,63240000.0
2007-07-30 21:45:00,3.77999,3.78372,3.76723,3.77858,70370000.0
2007-07-30 22:00:00,3.7794,3.78093,3.76921,3.77814,59460000.0
2007-07-30 22:15:00,3.7701,3.78263,3.76914,3.78029,59390000.0
2007-07-30 22:30:00,3.77305,3.78151,3.76968,3.7791,66860000.0
2007-07-30 22:45:00,3.77634,3.78308,3.76893,3.77366,85700000.0
2007-07-30 23:00:00,3.77542,3.78945,3.76875,3.78218,86850000.0
2007-07-30 23:15:00,3.7743,3.78353,3.76789,3.77799,81970000.0
2007-07-30 23:30:00,3.77422,3.78382,3.77024,3.77621,89410000.0
2007-07-30 23:45:00,3.78143,3.784,3.77204,3.78034,74760000.0
2007-07-31 00:00:00,3.77082,3.78646,3.76873,3.7767,64290000.0
2007-07-31 00:15:00,3.77485,3.78468,3.76891,3.77915,76020000.0
2007-07-31 00:30:00,3.77554,3.78199,3.76839,3.77558,65860000.0
2007-07-31 00:45:00,3.77843,3.78526,3.76889,3.77659,62190000.0
2007-07-31 01:00:00,3.77625,3.78282,3.76922,3.77913,77510000.0
2007-07-31 01:15:00,3.77906,3.7824,3.76901,3.77917,75250000.0
2007-07-31 01:30:00,3.77443,3.78402,3.76719,3.77918,72330000.0
2007-07-31 01:45:00,3.77977,3.78567,3.76846,3.78255,60640000.0
2007-07-31 02:00:00,3.77647,3.7854,3.77154,3.78123,87160000.0
2007-07-31 02:15:00,3.77748,3.78379,3.76955,3.77986,71000000.0
2007-07-31 02:30:00,3.77413,3.7832,3.76797,3.78001,71410000.0
2007-07-31 02:45:00,3.77886,3.78339,3.76841,3.77103,80820000.0
2007-07-31 03:00:00,3.77517,3.78284,3.76477,3.77947,70630000.0
2007-07-31 03:15:00,3.77743,3.78305,3.7713,3.78061,38750000.0
2007-07-31 03:30:00,3.78412,3.78412,3.76941,3.77895,70020000.0
2007-07-31 03:45:00,3.77937,3.78231,3.77002,3.77571,63960000.0
2007-07-31 04:00:00,3.77629,3.78513,3.76763,3.77978,44800000.0
2007-07-31 04:15:00,3.77773,3.78419,3.76754,3.77973,72560000.0
2007-07-31 04:30:00,3.77914,3.78418,3.77029,3.77539,55630000.0
2007-07-31 04:45:00,3.77756,3.78485,3.76729,3.77694,65050000.0
2007-07-31 05:00:00,3.77229,3.78431,3.76913,3.78147,76760000.0
2007-07-31 05:15:00,3.77569,3.78257,3.76785,3.77805,57170000.0
2007-07-31 05:30:00,3.77194,3.7846,3.76847,3.77991,54250000.0
2007-07-31 05:45:00,3.78254,3.78327,3.76536,3.77449,49330000.0
2007-07-31 06:00:00,3.78443,3.78443,3.76574,3.78074,55050000.0
2007-07-31 06:15:00,3.77559,3.78388,3.76779,3.77954,50520000.0
2007-07-31 06:30:00,3.77564,3.78257,3.76926,3.77304,56860000.0
2007-07-31 06:45:00,3.77894,3.78396,3.77029,3.775,61800000.0
2007-07-31 07:00:00,3.77638,3.78228,3.76911,3.77876,61310000.0
2007-07-31 07:15:00,3.78045,3.78653,3.76659,3.77591,85380000.0
2007-07-31 07:30:00,3.78047,3.78479,3.77003,3.77557,77110000.0
2007-07-31 07:45:00,3.77852,3.78807,3.77143,3.77785,84560000.0
2007-07-31 08:00:00,3.78123,3.78704,3.77158,3.77419,90250000.0
2007-07-31 08:15:00,3.78054,3.78135,3.76375,3.76958,82730000.0
2007-07-31 08:30:00,3.77552,3.78095,3.7675,3.77639,83080000.0
2007-07-31 08:45:00,3.77813,3.78333,3.76703,3.78174,83050000.0
2007-07-31 09:00:00,3.77534,3.78717,3.76722,3.77788,93620000.0
2007-07-31 09:15:00,3.78332,3.78471,3.77029,3.78302,89060000.0
2007-07-31 09:30:00,3.7832,3.78616,3.77034,3.77865,85370000.0
2007-07-31 09:45:00,3.78409,3.78865,3.77221,3.78771,112310000.0
2007-07-31 10:00:00,3.78649,3.79024,3.77509,3.78432,106730000.0
2007-07-31 10:15:00,3.78277,3.79105,3.77412,3.7866,125140000.0
2007-07-31 10:30:00,3.7888,3.7888,3.77182,3.78598,110090000.0
2007-07-31 10:45:00,3.78361,3.79277,3.76839,3.78567,94050000.0
2007-07-31 11:00:00,3.7846,3.79153,3.77535,3.78461,92100000.0
2007-07-31 11:15:00,3.78697,3.79064,3.77493,3.78536,101490000.0
2007-07-31 11:30:00,3.78372,3.78914,3.77344,3.78514,95440000.0
2007-07-31 11:45:00,3.78597,3.7909,3.77237,3.78699,104050000.0
2007-07-31 12:00:00,3.78423,3.79075,3.77426,3.78147,94660000.0
2007-07-31 12:15:00,3.78566,3.78912,3.77238,3.78795,96530000.0
2007-07-31 12:30:00,3.77723,3.79025,3.77458,3.77987,93180000.0
2007-07-31 12:45:00,3.78163,3.78925,3.77441,3.78696,102970000.0
2007-07-31 13:00:00,3.77977,3.79133,3.77315,3.78373,98860000.0
2007-07-31 13:15:00,3.7821,3.7885,3.77469,3.78516,89090000.0
2007-07-31 13:30:00,3.78532,3.78879,3.76885,3.78375,99960000.0
2007-07-31 13:45:00,3.78348,3.78799,3.77074,3.78592,103310000.0
2007-07-31 14:00:00,3.78298,3.78907,3.76989,3.78182,103320000.0
2007-07-31 14:15:00,3.78096,3.78864,3.7724,3.78202,100320000.0
2007-07-31 14:30:00,3.78729,3.78733,3.77441,3.78141,89840000.0
2007-07-31 14:45:00,3.78438,3.78805,3.77199,3.78716,95860000.0
2007-07-31 15:00:00,3.78483,3.79114,3.77411,3.78168,81580000.0
2007-07-31 15:15:00,3.78559,3.78968,3.77535,3.78835,94750000.0
2007-07-31 15:30:00,3.78828,3.78906,3.77653,3.78722,91700000.0
2007-07-31 15:45:00,3.78648,3.78881,3.77532,3.78229,82650000.0
2007-07-31 16:00:00,3.7852,3.78624,3.77143,3.77606,82380000.0
2007-07-31 16:15:00,3.77518,3.78488,3.76886,3.78021,86060000.0
2007-07-31 16:30:00,3.77995,3.78484,3.77107,3.77575,84200000.0
2007-07-31 16:45:00,3.78254,3.78826,3.77234,3.78184,98150000.0
2007-07-31 17:00:00,3.78522,3.7876,3.77391,3.78061,89420000.0
2007-07-31 17:15:00,3.78169,3.78828,3.77196,3.78606,89480000.0
2007-07-31 17:30:00,3.78458,3.78953,3.77372,3.7842,98410000.0
2007-07-31 17:45:00,3.78155,3.78885,3.76972,3.7802,108600000.0
2007-07-31 18:00:00,3.78095,3.78378,3.77087,3.78174,81550000.0
2007-07-31 18:15:00,3.78128,3.78414,3.76836,3.77868,92060000.0
2007-07-31 18:30:00,3.77235,3.78379,3.76932,3.78038,95090000.0
2007-07-31 18:45:00,3.77944,3.7837,3.76816,3.77543,108650000.0
2007-07-31 19:00:00,3.77138,3.78157,3.76333,3.7772,83790000.0
2007-07-31 19:15:00,3.77963,3.78164,3.76643,3.77759,69120000.0
2007-07-31 19:30:00,3.78126,3.78195,3.76721,3.77684,52630000.0
2007-07-31 19:45:00,3.77172,3.78425,3.76796,3.77465,81210000.0
2007-07-31 20:00:00,3.775,3.78665,3.76928,3.7787,75540000.0
2007-07-31 20:15:00,3.78205,3.78678,3.76636,3.78668,84210000.0
2007-07-31 20:30:00,3.78457,3.78754,3.77365,3.78484,75880000.0
2007-07-31 20:45:00,3.78028,3.78961,3.77375,3.7805,75170000.0
2007-07-31 21:00:00,3.77975,3.78901,3.77249,3.77518,65040000.0
2007-07-31 21:15:00,3.78564,3.78997,3.77482,3.78622,72530000.0
2007-07-31 21:30:00,3.77877,3.79087,3.7747,3.77782,68400000.0
2007-07-31 21:45:00,3.78661,3.78898,3.77524,3.78127,69980000.0
2007-07-31 22:00:00,3.78916,3.7903,3.77684,3.78211,84520000.0
2007-07-31 22:15:00,3.78475,3.79069,3.77499,3.78744,76280000.0
2007-07-31 22:30:00,3.78037,3.78973,3.77604,3.7864,80780000.0
2007-07-31 22:45:00,3.78412,3.79122,3.77529,3.77971,86780000.0
2007-07-31 23:00:00,3.78625,3.79034,3.77473,3.78717,85690000.0
2007-07-31 23:15:00,3.78187,3.79208,3.77296,3.78415,97340000.0
2007-07-31 23:30:00,3.78634,3.7896,3.77214,3.77607,92850000.0
2007-07-31 23:45:00,3.78163,3.79211,3.77645,3.79097,80410000.0
2007-08-01 00:00:00,3.78245,3.79406,3.77604,3.78557,79020000.0
2007-08-01 00:15:00,3.78355,3.79332,3.77574,3.78786,75270000.0
2007-08-01 00:30:00,3.78475,3.7916,3.77649,3.78447,60550000.0
2007-08-01 00:45:00,3.78967,3.79358,3.77829,3.78435,58330000.0
2007-08-01 01:00:00,3.7836,3.79363,3.77806,3.78634,65130000.0
2007-08-01 01:15:00,3.7875,3.79005,3.77144,3.77907,66960000.0
2007-08-01 01:30:00,3.77486,3.79024,3.77486,3.78628,69300000.0
2007-08-01 01:45:00,3.78714,3.7906,3.77018,3.78926,73420000.0
2007-08-01 02:00:00,3.78439,3.79073,3.77824,3.78805,73990000.0
2007-08-01 02:15:00,3.78513,3.79144,3.7779,3.78688,83020000.0
2007-08-01 02:30:00,3.78182,3.7906,3.76728,3.78689,77780000.0
2007-08-01 02:45:00,3.78766,3.79273,3.77765,3.78102,73710000.0
2007-08-01 03:00:00,3.7833,3.7906,3.77547,3.7887,82320000.0
2007-08-01 03:15:00,3.78776,3.79085,3.77801,3.78907,72170000.0
2007-08-01 03:30:00,3.78974,3.79222,3.7701,3.78795,75560000.0
2007-08-01 03:45:00,3.7865,3.79201,3.77331,3.78148,71790000.0
2007-08-01 04:00:00,3.78327,3.78801,3.7741,3.78736,36140000.0
2007-08-01 04:15:00,3.78237,3.79091,3.77822,3.78676,67270000.0
2007-08-01 04:30:00,3.78452,3.79115,3.77777,3.78642,69550000.0
2007-08-01 04:45:00,3.78383,3.79043,3.7735,3.78435,68090000.0
2007-08-01 05:00:00,3.78479,3.79128,3.77727,3.78953,70350000.0
2007-08-01 05:15:00,3.78789,3.79253,3.77491,3.78737,68540000.0
2007-08-01 05:30:00,3.77942,3.79388,3.77681,3.78858,68530000.0
2007-08-01 05:45:00,3.79009,3.79664,3.77734,3.78356,70110000.0
2007-08-01 06:00:00,3.7793,3.79445,3.77564,3.78908,78750000.0
2007-08-01 06:15:00,3.78426,3.79226,3.77588,3.78802,75690000.0
2007-08-01 06:30:00,3.7853,3.79577,3.77834,3.78826,67030000.0
2007-08-01 06:45:00,3.78465,3.79238,3.77819,3.78602,70050000.0
2007-08-01 07:00:00,3.78515,3.79441,3.78088,3.79298,67710000.0
2007-08-01 07:15:00,3.79113,3.80144,3.77773,3.79088,90560000.0
2007-08-01 07:30:00,3.7939,3.8036,3.78046,3.79997,100700000.0
2007-08-01 07:45:00,3.79768,3.807,3.78876,3.80466,94690000.0
2007-08-01 08:00:00,3.79656,3.80977,3.78579,3.79518,92430000.0
2007-08-01 08:15:00,3.80384,3.81123,3.79046,3.80079,82740000.0
2007-08-01 08:30:00,3.79856,3.80894,3.79181,3.80582,86030000.0
2007-08-01 08:45:00,3.80397,3.8109,3.79269,3.80713,78950000.0
2007-08-01 09:00:00,3.80384,3.80961,3.7918,3.79827,99550000.0
2007-08-01 09:15:00,3.8043,3.80706,3.79039,3.80324,92820000.0
2007-08-01 09:30:00,3.80335,3.8097,3.79097,3.803,86850000.0
2007-08-01 09:45:00,3.80704,3.81088,3.79291,3.80777,110090000.0
2007-08-01 10:00:00,3.80641,3.81036,3.79577,3.80165,107090000.0
2007-08-01 10:15:00,3.80265,3.8117,3.79558,3.80721,121080000.0
2007-08-01 10:30:00,3.8087,3.81315,3.79628,3.81123,104150000.0
2007-08-01 10:45:00,3.80795,3.81152,3.79451,3.80914,98490000.0
2007-08-01 11:00:00,3.80899,3.81077,3.79547,3.80507,93210000.0
2007-08-01 11:15:00,3.80835,3.80835,3.79503,3.80423,101490000.0
2007-08-01 11:30:00,3.8013,3.80875,3.79128,3.80336,89160000.0
2007-08-01 11:45:00,3.80552,3.80867,3.79199,3.80298,97010000.0
2007-08-01 12:00:00,3.80456,3.80731,3.79312,3.80071,90240000.0
2007-08-01 12:15:00,3.80422,3.80829,3.79217,3.80468,95050000.0
2007-08-01 12:30:00,3.79595,3.80852,3.79126,3.79903,92820000.0
2007-08-01 12:45:00,3.80358,3.80595,3.79234,3.80454,100750000.0
2007-08-01 13:00:00,3.79558,3.80679,3.79153,3.80168,100710000.0
2007-08-01 13:15:00,3.79941,3.80363,3.78938,3.7978,91330000.0
2007-08-01 13:30:00,3.79886,3.80046,3.78472,3.79607,97740000.0
2007-08-01 13:45:00,3.79693,3.80282,3.78377,3.79844,95910000.0
2007-08-01 14:00:00,3.79633,3.80225,3.78616,3.79419,100000000.0
2007-08-01 14:15:00,3.79492,3.80097,3.78561,3.79366,102530000.0
2007-08-01 14:30:00,3.7992,3.80309,3.78516,3.79111,88720000.0
2007-08-01 14:45:00,3.79429,3.79683,3.78163,3.79515,96610000.0
2007-08-01 15:00:00,3.79236,3.79647,3.778,3.78877,82700000.0
2007-08-01 15:15:00,3.78636,3.79153,3.77816,3.78871,101480000.0
2007-08-01 15:30:00,3.79018,3.79555,3.77947,3.79379,90590000.0
2007-08-01 15:45:00,3.79307,3.80002,3.7827,3.79123,81180000.0
2007-08-01 16:00:00,3.79442,3.79608,3.78045,3.78771,89040000.0
2007-08-01 16:15:00,3.78639,3.79522,3.77793,3.79098,83840000.0
2007-08-01 16:30:00,3.7901,3.7959,3.78151,3.79002,86050000.0
2007-08-01 16:45:00,3.7939,3.79739,3.78027,3.78931,98900000.0
2007-08-01 17:00:00,3.79488,3.80062,3.78263,3.79777,90150000.0
2007-08-01 17:15:00,3.79439,3.79831,3.7825,3.79587,90970000.0
2007-08-01 17:30:00,3.79377,3.79521,3.78069,3.79362,100000000.0
2007-08-01 17:45:00,3.78874,3.79753,3.77994,3.79422,105270000.0
2007-08-01 18:00:00,3.79517,3.79977,3.78303,3.79623,85700000.0
2007-08-01 18:15:00,3.79557,3.80133,3.78424,3.79389,85030000.0
2007-08-01 18:30:00,3.78742,3.79845,3.78467,3.79154,98500000.0
2007-08-01 18:45:00,3.79437,3.79788,3.784,3.78938,99950000.0
2007-08-01 19:00:00,3.78563,3.79592,3.78136,3.79197,89080000.0
2007-08-01 19:15:00,3.79386,3.79732,3.78125,3.78487,89450000.0
2007-08-01 19:30:00,3.7928,3.79863,3.77835,3.79057,81180000.0
2007-08-01 19:45:00,3.79285,3.79337,3.77867,3.78074,81140000.0
2007-08-01 20:00:00,3.7814,3.79184,3.78042,3.78547,66870000.0
2007-08-01 20:15:00,3.79453,3.79453,3.77872,3.78966,63490000.0
2007-08-01 20:30:00,3.79023,3.79372,3.77832,3.78989,57510000.0
2007-08-01 20:45:00,3.78529,3.79362,3.77901,3.78405,80020000.0
2007-08-01 21:00:00,3.7841,3.79193,3.77604,3.77922,69140000.0
2007-08-01 21:15:00,3.78378,3.79265,3.77728,3.78834,80380000.0
2007-08-01 21:30:00,3.78107,3.79302,3.77721,3.77924,62440000.0
2007-08-01 21:45:00,3.78952,3.79225,3.77656,3.78826,74060000.0
2007-08-01 22:00:00,3.78544,3.79214,3.77371,3.78039,69190000.0
2007-08-01 22:15:00,3.78398,3.78835,3.77129,3.78178,74020000.0
2007-08-01 22:30:00,3.77924,3.78807,3.77258,3.78019,80060000.0
2007-08-01 22:45:00,3.78576,3.78871,3.77258,3.77871,84960000.0
2007-08-01 23:00:00,3.78482,3.79255,3.77377,3.79172,83070000.0
2007-08-01 23:15:00,3.78322,3.79427,3.77867,3.7895,72590000.0
2007-08-01 23:30:00,3.78919,3.79254,3.77967,3.78501,99900000.0
2007-08-01 23:45:00,3.79063,3.79362,3.77951,3.78928,78100000.0
2007-08-02 00:00:00,3.7902,3.79197,3.77964,3.78578,67010000.0
2007-08-02 00:15:00,3.78507,3.79449,3.77727,3.79012,71510000.0
2007-08-02 00:30:00,3.78458,3.79179,3.77751,3.78357,71140000.0
2007-08-02 00:45:00,3.78655,3.79448,3.77867,3.78984,39920000.0
2007-08-02 01:00:00,3.78824,3.79271,3.77845,3.78806,57680000.0
2007-08-02 01:15:00,3.79082,3.79231,3.77789,3.78147,67000000.0
2007-08-02 01:30:00,3.7808,3.79217,3.77865,3.78844,73780000.0
2007-08-02 01:45:00,3.78924,3.79385,3.77718,3.78929,68910000.0
2007-08-02 02:00:00,3.78887,3.79334,3.78058,3.78966,83800000.0
2007-08-02 02:15:00,3.78666,3.79455,3.77951,3.78836,78500000.0
2007-08-02 02:30:00,3.78222,3.79237,3.77817,3.78932,76200000.0
2007-08-02 02:45:00,3.7883,3.79257,3.77872,3.77983,84180000.0
2007-08-02 03:00:00,3.78947,3.79411,3.77611,3.78834,54090000.0
2007-08-02 03:15:00,3.79069,3.79125,3.7798,3.78913,43210000.0
2007-08-02 03:30:00,3.7904,3.79371,3.78004,3.79028,44780000.0
2007-08-02 03:45:00,3.79209,3.79389,3.77774,3.78043,65050000.0
2007-08-02 04:00:00,3.77946,3.79193,3.77887,3.78979,63570000.0
2007-08-02 04:15:00,3.77877,3.79113,3.77877,3.7891,52260000.0
2007-08-02 04:30:00,3.78607,3.79298,3.77798,3.78911,67620000.0
2007-08-02 04:45:00,3.78731,3.79356,3.77776,3.79017,74780000.0
2007-08-02 05:00:00,3.78584,3.79338,3.77894,3.78992,72960000.0
2007-08-02 05:15:00,3.78899,3.79363,3.77705,3.78613,71090000.0
2007-08-02 05:30:00,3.78054,3.79384,3.77828,3.79118,74890000.0
2007-08-02 05:45:00,3.78904,3.79347,3.77854,3.78627,73010000.0
2007-08-02 06:00:00,3.78957,3.79477,3.7784,3.79045,74970000.0
2007-08-02 06:15:00,3.78433,3.79367,3.77947,3.79225,66700000.0
2007-08-02 06:30:00,3.78634,3.79464,3.77961,3.78402,71540000.0
2007-08-02 06:45:00,3.7841,3.79254,3.7801,3.78583,68090000.0
2007-08-02 07:00:00,3.78527,3.79279,3.77754,3.79041,71860000.0
2007-08-02 07:15:00,3.79116,3.79356,3.77891,3.7864,81280000.0
2007-08-02 07:30:00,3.78823,3.79225,3.77923,3.79115,76690000.0
2007-08-02 07:45:00,3.78395,3.79268,3.76973,3.78886,101070000.0
2007-08-02 08:00:00,3.78326,3.79177,3.77459,3.77889,87550000.0
2007-08-02 08:15:00,3.7875,3.79184,3.77169,3.78674,80840000.0
2007-08-02 08:30:00,3.78839,3.7934,3.77922,3.79202,81580000.0
2007-08-02 08:45:00,3.7928,3.79522,3.77408,3.78822,78940000.0
2007-08-02 09:00:00,3.78527,3.79311,3.77676,3.78319,93240000.0
2007-08-02 09:15:00,3.79086,3.79254,3.77966,3.7923,89060000.0
2007-08-02 09:30:00,3.79067,3.79535,3.78118,3.78932,87970000.0
2007-08-02 09:45:00,3.79211,3.79649,3.78115,3.79034,108620000.0
2007-08-02 10:00:00,3.79144,3.79467,3.77887,3.78648,106000000.0
2007-08-02 10:15:00,3.78768,3.79384,3.77846,3.79212,128510000.0
2007-08-02 10:30:00,3.79224,3.79466,3.77966,3.79328,107860000.0
2007-08-02 10:45:00,3.7907,3.79501,3.78129,3.79298,101830000.0
2007-08-02 11:00:00,3.79126,3.79448,3.77879,3.79024,93210000.0
2007-08-02 11:15:00,3.79237,3.79587,3.77859,3.7894,100760000.0
2007-08-02 11:30:00,3.78725,3.79223,3.78011,3.78961,92840000.0
2007-08-02 11:45:00,3.78561,3.79275,3.77586,3.79014,97740000.0
2007-08-02 12:00:00,3.79081,3.79216,3.77705,3.7876,90580000.0
2007-08-02 12:15:00,3.78752,3.7927,3.77478,3.79084,91730000.0
2007-08-02 12:30:00,3.78062,3.79478,3.77668,3.78502,90960000.0
2007-08-02 12:45:00,3.78984,3.79559,3.77888,3.79177,98870000.0
2007-08-02 13:00:00,3.77988,3.79358,3.77607,3.78897,97370000.0
2007-08-02 13:15:00,3.78731,3.79298,3.77738,3.78813,88720000.0
2007-08-02 13:30:00,3.78985,3.79362,3.77392,3.78606,99220000.0
2007-08-02 13:45:00,3.784,3.79051,3.77478,3.78678,90260000.0
2007-08-02 14:00:00,3.78521,3.79062,3.7732,3.78262,102970000.0
2007-08-02 14:15:00,3.7815,3.78715,3.77248,3.77454,94760000.0
2007-08-02 14:30:00,3.78455,3.78567,3.77214,3.77692,89440000.0
2007-08-02 14:45:00,3.77953,3.78635,3.76911,3.77975,92530000.0
2007-08-02 15:00:00,3.77933,3.78546,3.7699,3.78161,82680000.0
2007-08-02 15:15:00,3.77952,3.78406,3.76993,3.78294,96210000.0
2007-08-02 15:30:00,3.78292,3.7865,3.76863,3.78291,92440000.0
2007-08-02 15:45:00,3.78229,3.78523,3.77062,3.7797,77090000.0
2007-08-02 16:00:00,3.78468,3.78877,3.77384,3.78054,89410000.0
2007-08-02 16:15:00,3.77782,3.78717,3.77226,3.78232,81610000.0
2007-08-02 16:30:00,3.7776,3.78501,3.76961,3.77749,84950000.0
2007-08-02 16:45:00,3.7844,3.7886,3.77055,3.77685,100720000.0
2007-08-02 17:00:00,3.78496,3.78839,3.77385,3.78703,87190000.0
2007-08-02 17:15:00,3.78241,3.7882,3.77484,3.78729,93540000.0
2007-08-02 17:30:00,3.7846,3.78981,3.77374,3.78216,98880000.0
2007-08-02 17:45:00,3.77954,3.79029,3.77342,3.78387,107840000.0
2007-08-02 18:00:00,3.78527,3.78961,3.77139,3.7862,86810000.0
2007-08-02 18:15:00,3.78723,3.78956,3.77111,3.78508,92060000.0
2007-08-02 18:30:00,3.77965,3.78742,3.76943,3.78042,85750000.0
2007-08-02 18:45:00,3.78411,3.7886,3.77374,3.78131,83140000.0
2007-08-02 19:00:00,3.77497,3.78706,3.77089,3.78224,92040000.0
2007-08-02 19:15:00,3.78214,3.79033,3.77303,3.77853,91300000.0
2007-08-02 19:30:00,3.77754,3.78995,3.77502,3.78419,78890000.0
2007-08-02 19:45:00,3.77923,3.78833,3.77474,3.77474,72140000.0
2007-08-02 20:00:00,3.77792,3.78882,3.77238,3.78256,75540000.0
2007-08-02 20:15:00,3.78607,3.78929,3.77181,3.78384,86100000.0
2007-08-02 20:30:00,3.78235,3.78596,3.76991,3.7797,74050000.0
2007-08-02 20:45:00,3.77572,3.78233,3.76998,3.77552,64690000.0
2007-08-02 21:00:00,3.77589,3.78342,3.76937,3.77039,67200000.0
2007-08-02 21:15:00,3.77891,3.78438,3.76899,3.77932,72130000.0
2007-08-02 21:30:00,3.77198,3.78697,3.76921,3.77375,65730000.0
2007-08-02 21:45:00,3.77968,3.78374,3.76588,3.77539,67040000.0
2007-08-02 22:00:00,3.77782,3.78234,3.76835,3.77628,64610000.0
2007-08-02 22:15:00,3.7797,3.78509,3.76961,3.78027,66160000.0
2007-08-02 22:30:00,3.77395,3.78416,3.76972,3.77175,61220000.0
2007-08-02 22:45:00,3.77912,3.78698,3.77039,3.7733,82690000.0
2007-08-02 23:00:00,3.78122,3.78615,3.77011,3.78322,74410000.0
2007-08-02 23:15:00,3.77786,3.78711,3.77054,3.78168,69170000.0
2007-08-02 23:30:00,3.78217,3.78701,3.77304,3.77803,73600000.0
2007-08-02 23:45:00,3.78377,3.78686,3.77169,3.7835,54450000.0
2007-08-03 00:00:00,3.77412,3.78614,3.76948,3.77909,62350000.0
2007-08-03 00:15:00,3.77832,3.78445,3.76931,3.7794,56780000.0
2007-08-03 00:30:00,3.77649,3.78419,3.76919,3.78003,59000000.0
2007-08-03 00:45:00,3.77807,3.78599,3.77096,3.77575,57620000.0
2007-08-03 01:00:00,3.77693,3.78577,3.77092,3.78136,66300000.0
2007-08-03 01:15:00,3.78136,3.785,3.77248,3.78149,48180000.0
2007-08-03 01:30:00,3.77363,3.78626,3.77081,3.78104,63330000.0
2007-08-03 01:45:00,3.78194,3.78533,3.77051,3.78022,57590000.0
2007-08-03 02:00:00,3.78176,3.78688,3.77226,3.78132,78100000.0
2007-08-03 02:15:00,3.77854,3.78774,3.77018,3.78086,65410000.0
2007-08-03 02:30:00,3.77328,3.78381,3.76934,3.77912,54500000.0
2007-08-03 02:45:00,3.77983,3.78769,3.7708,3.77465,75150000.0
2007-08-03 03:00:00,3.78259,3.78411,3.77128,3.78224,84140000.0
2007-08-03 03:15:00,3.78204,3.78477,3.77255,3.78195,51900000.0
2007-08-03 03:30:00,3.78273,3.78494,3.77137,3.78196,42950000.0
2007-08-03 03:45:00,3.7809,3.78579,3.77028,3.77887,53770000.0
2007-08-03 04:00:00,3.78092,3.78497,3.77049,3.7827,50790000.0
2007-08-03 04:15:00,3.78108,3.78657,3.77186,3.77269,57100000.0
2007-08-03 04:30:00,3.77887,3.78457,3.77199,3.78104,54490000.0
2007-08-03 04:45:00,3.77943,3.78483,3.77059,3.78141,65350000.0
2007-08-03 05:00:00,3.7812,3.78551,3.77105,3.78252,69170000.0
2007-08-03 05:15:00,3.77741,3.7867,3.77009,3.7784,58280000.0
2007-08-03 05:30:00,3.77762,3.78748,3.77067,3.78201,52390000.0
2007-08-03 05:45:00,3.78555,3.78676,3.77049,3.77718,61420000.0
2007-08-03 06:00:00,3.78178,3.78698,3.76966,3.78222,41460000.0
2007-08-03 06:15:00,3.77798,3.78459,3.77115,3.78161,57240000.0
2007-08-03 06:30:00,3.77828,3.78342,3.7712,3.77462,67370000.0
2007-08-03 06:45:00,3.77721,3.78382,3.77141,3.77849,57610000.0
2007-08-03 07:00:00,3.77695,3.78588,3.77153,3.78196,83090000.0
2007-08-03 07:15:00,3.78522,3.78524,3.76543,3.77665,82780000.0
2007-08-03 07:30:00,3.77498,3.78549,3.7708,3.78172,93940000.0
2007-08-03 07:45:00,3.78111,3.78402,3.77077,3.78083,89420000.0
2007-08-03 08:00:00,3.78092,3.78713,3.77203,3.777,87590000.0
2007-08-03 08:15:00,3.78234,3.78417,3.76741,3.77725,79310000.0
2007-08-03 08:30:00,3.77421,3.7822,3.76758,3.77819,84940000.0
2007-08-03 08:45:00,3.77738,3.77925,3.76377,3.77388,86080000.0
2007-08-03 09:00:00,3.77052,3.77961,3.76271,3.77214,92830000.0
2007-08-03 09:15:00,3.77767,3.77939,3.76197,3.77857,84970000.0
2007-08-03 09:30:00,3.77662,3.78074,3.76628,3.77031,87950000.0
2007-08-03 09:45:00,3.77965,3.78219,3.76294,3.77657,108630000.0
2007-08-03 10:00:00,3.77816,3.7807,3.76612,3.77369,104880000.0
2007-08-03 10:15:00,3.77336,3.78336,3.76506,3.77742,121820000.0
2007-08-03 10:30:00,3.77792,3.78113,3.76415,3.77789,100770000.0
2007-08-03 10:45:00,3.77607,3.78297,3.767,3.78168,103330000.0
2007-08-03 11:00:00,3.77732,3.78285,3.76667,3.778,90630000.0
2007-08-03 11:15:00,3.78195,3.78391,3.76946,3.78225,104820000.0
2007-08-03 11:30:00,3.77765,3.78306,3.7691,3.7805,93960000.0
2007-08-03 11:45:00,3.78082,3.78469,3.76828,3.78191,97010000.0
2007-08-03 12:00:00,3.78299,3.78533,3.77065,3.7764,88730000.0
2007-08-03 12:15:00,3.77924,3.78553,3.76678,3.78025,92090000.0
2007-08-03 12:30:00,3.77404,3.7856,3.76962,3.77487,90980000.0
2007-08-03 12:45:00,3.78056,3.78613,3.76821,3.78363,103390000.0
2007-08-03 13:00:00,3.77286,3.78533,3.76883,3.77706,103670000.0
2007-08-03 13:15:00,3.78014,3.78277,3.76781,3.78142,88730000.0
2007-08-03 13:30:00,3.78217,3.78352,3.76998,3.77837,98840000.0
2007-08-03 13:45:00,3.77815,3.78423,3.76747,3.77959,104430000.0
2007-08-03 14:00:00,3.77878,3.78747,3.77094,3.77929,101840000.0
2007-08-03 14:15:00,3.77787,3.78389,3.77057,3.77744,96240000.0
2007-08-03 14:30:00,3.78435,3.78725,3.77363,3.77808,91670000.0
2007-08-03 14:45:00,3.78264,3.78641,3.7705,3.78208,90650000.0
2007-08-03 15:00:00,3.77938,3.78269,3.76671,3.77638,86750000.0
2007-08-03 15:15:00,3.77568,3.77886,3.76362,3.77616,101100000.0
2007-08-03 15:30:00,3.77352,3.7791,3.76617,3.77336,87250000.0
2007-08-03 15:45:00,3.77394,3.77897,3.76296,3.77281,77830000.0
2007-08-03 16:00:00,3.78028,3.78519,3.77167,3.7775,85720000.0
2007-08-03 16:15:00,3.77633,3.78522,3.76805,3.78322,86790000.0
2007-08-03 16:30:00,3.78068,3.78934,3.76964,3.78504,83830000.0
2007-08-03 16:45:00,3.78886,3.79098,3.77337,3.78573,101470000.0
2007-08-03 17:00:00,3.78608,3.79047,3.77471,3.78678,84970000.0
2007-08-03 17:15:00,3.78537,3.79212,3.77709,3.78493,90580000.0
2007-08-03 17:30:00,3.78234,3.79198,3.77454,3.78623,100000000.0
2007-08-03 17:45:00,3.78194,3.79391,3.77506,3.78918,103400000.0
2007-08-03 18:00:00,3.79088,3.79684,3.77926,3.79269,86080000.0
2007-08-03 18:15:00,3.79224,3.79593,3.78084,3.79101,86440000.0
2007-08-03 18:30:00,3.78341,3.79447,3.77171,3.78321,100710000.0
2007-08-03 18:45:00,3.78625,3.79543,3.77566,3.78741,113830000.0
2007-08-03 19:00:00,3.78505,3.79614,3.77913,3.78864,85640000.0
2007-08-03 19:15:00,3.79044,3.79485,3.77747,3.78802,71480000.0
2007-08-03 19:30:00,3.78395,3.79741,3.77882,3.7871,40940000.0
2007-08-03 19:45:00,3.78191,3.79119,3.77295,3.77295,60890000.0
2007-08-03 20:00:00,3.76958,3.78701,3.7691,3.77885,74800000.0
2007-08-03 20:15:00,3.78148,3.78566,3.76948,3.78304,86840000.0
2007-08-03 20:30:00,3.78185,3.78498,3.77054,3.78166,78190000.0
2007-08-03 20:45:00,3.77881,3.78669,3.77326,3.78032,83040000.0
2007-08-03 21:00:00,3.78018,3.79015,3.77362,3.77362,71060000.0
2007-08-03 21:15:00,3.78322,3.7894,3.77406,3.78438,93970000.0
2007-08-03 21:30:00,3.77658,3.78737,3.77392,3.77724,71810000.0
2007-08-03 21:45:00,3.78703,3.78945,3.77524,3.7863,86450000.0
2007-08-03 22:00:00,3.78679,3.79037,3.77389,3.78063,74410000.0
2007-08-03 22:15:00,3.78587,3.79111,3.7754,3.78019,79660000.0
2007-08-03 22:30:00,3.78148,3.79082,3.77662,3.78359,63110000.0
2007-08-03 22:45:00,3.78525,3.79007,3.77604,3.78032,76320000.0
2007-08-05 23:00:00,3.78701,3.79319,3.77767,3.78923,68070000.0
2007-08-05 23:15:00,3.7823,3.79151,3.77635,3.78458,66620000.0
2007-08-05 23:30:00,3.7879,3.79036,3.77743,3.78237,97360000.0
2007-08-05 23:45:00,3.78734,3.79115,3.77636,3.78774,91370000.0
2007-08-06 00:00:00,3.77937,3.79042,3.77511,3.78395,81670000.0
2007-08-06 00:15:00,3.78228,3.79142,3.77254,3.78852,77860000.0
2007-08-06 00:30:00,3.78252,3.79018,3.77345,3.78333,73360000.0
2007-08-06 00:45:00,3.78413,3.79181,3.77615,3.78123,68870000.0
2007-08-06 01:00:00,3.78326,3.79077,3.77678,3.7887,77090000.0
2007-08-06 01:15:00,3.78844,3.7917,3.77435,3.7821,64320000.0
2007-08-06 01:30:00,3.77757,3.79368,3.77591,3.78585,73440000.0
2007-08-06 01:45:00,3.78749,3.79366,3.77535,3.79051,65490000.0
2007-08-06 02:00:00,3.78323,3.79268,3.77751,3.78747,79820000.0
2007-08-06 02:15:00,3.78811,3.79376,3.77768,3.77905,75280000.0
2007-08-06 02:30:00,3.78333,3.79058,3.77779,3.78737,59110000.0
2007-08-06 02:45:00,3.78745,3.79072,3.77566,3.78092,64410000.0
2007-08-06 03:00:00,3.78132,3.7885,3.77173,3.78033,67020000.0
2007-08-06 03:15:00,3.77772,3.7874,3.77267,3.78027,60570000.0
2007-08-06 03:30:00,3.78646,3.78948,3.77089,3.78035,77100000.0
2007-08-06 03:45:00,3.78186,3.78888,3.76974,3.77606,66950000.0
2007-08-06 04:00:00,3.78294,3.78791,3.77251,3.78323,62770000.0
2007-08-06 04:15:00,3.77751,3.78584,3.77199,3.7816,96130000.0
2007-08-06 04:30:00,3.78166,3.78637,3.77233,3.77548,66200000.0
2007-08-06 04:45:00,3.7829,3.78784,3.77064,3.78295,70320000.0
2007-08-06 05:00:00,3.77598,3.78562,3.77291,3.78373,72170000.0
2007-08-06 05:15:00,3.78348,3.787,3.7722,3.7773,68720000.0
2007-08-06 05:30:00,3.78547,3.78879,3.77091,3.77662,62040000.0
2007-08-06 05:45:00,3.78025,3.78709,3.77294,3.77968,49940000.0
2007-08-06 06:00:00,3.7896,3.7896,3.77239,3.78631,48940000.0
2007-08-06 06:15:00,3.77622,3.7886,3.77593,3.77593,61670000.0
2007-08-06 06:30:00,3.78602,3.78939,3.77436,3.78659,80760000.0
2007-08-06 06:45:00,3.77503,3.78929,3.77403,3.77955,58620000.0
2007-08-06 07:00:00,3.7793,3.79048,3.77375,3.78188,60910000.0
2007-08-06 07:15:00,3.78609,3.78874,3.77297,3.78375,73300000.0
2007-08-06 07:30:00,3.78261,3.78613,3.77056,3.78407,87540000.0
2007-08-06 07:45:00,3.78164,3.78798,3.7711,3.7731,75170000.0
2007-08-06 08:00:00,3.77355,3.78965,3.77082,3.78064,84170000.0
2007-08-06 08:15:00,3.78388,3.78872,3.77208,3.7849,82660000.0
2007-08-06 08:30:00,3.77571,3.78941,3.77555,3.78755,89080000.0
2007-08-06 08:45:00,3.7857,3.79221,3.7758,3.77933,91670000.0
2007-08-06 09:00:00,3.78506,3.79269,3.77735,3.78648,112360000.0
2007-08-06 09:15:00,3.78746,3.79071,3.77525,3.77958,98490000.0
2007-08-06 09:30:00,3.78737,3.78878,3.77499,3.78618,93170000.0
2007-08-06 09:45:00,3.78628,3.7909,3.77388,3.78928,84580000.0
2007-08-06 10:00:00,3.78794,3.79306,3.77556,3.78281,110070000.0
2007-08-06 10:15:00,3.78605,3.78927,3.77335,3.78498,101470000.0
2007-08-06 10:30:00,3.78551,3.79041,3.77447,3.78397,91700000.0
2007-08-06 10:45:00,3.78721,3.79082,3.77389,3.7883,85340000.0
2007-08-06 11:00:00,3.78424,3.79197,3.77553,3.78815,98500000.0
2007-08-06 11:15:00,3.78295,3.79122,3.77495,3.78305,86410000.0
2007-08-06 11:30:00,3.78624,3.78803,3.77063,3.77579,86790000.0
2007-08-06 11:45:00,3.77638,3.78693,3.77162,3.78487,89040000.0
2007-08-06 12:00:00,3.77904,3.78453,3.77186,3.77884,78570000.0
2007-08-06 12:15:00,3.78168,3.7839,3.76843,3.78205,90580000.0
2007-08-06 12:30:00,3.78179,3.78664,3.76851,3.77858,93940000.0
2007-08-06 12:45:00,3.78137,3.78503,3.77182,3.78138,79740000.0
2007-08-06 13:00:00,3.78386,3.78657,3.76944,3.7827,98440000.0
2007-08-06 13:15:00,3.77794,3.78524,3.77212,3.78387,90180000.0
2007-08-06 13:30:00,3.77817,3.78902,3.77079,3.7798,95150000.0
2007-08-06 13:45:00,3.78078,3.78774,3.77188,3.77964,100360000.0
2007-08-06 14:00:00,3.7841,3.78857,3.77062,3.78303,97010000.0
2007-08-06 14:15:00,3.78355,3.78752,3.77232,3.78534,89960000.0
2007-08-06 14:30:00,3.78153,3.7882,3.77219,3.78519,85330000.0
2007-08-06 14:45:00,3.78551,3.78932,3.77234,3.77726,99600000.0
2007-08-06 15:00:00,3.78513,3.79057,3.77393,3.78179,98840000.0
2007-08-06 15:15:00,3.78083,3.78962,3.77513,3.78014,92440000.0
2007-08-06 15:30:00,3.78981,3.78981,3.77578,3.78774,92470000.0
2007-08-06 15:45:00,3.78347,3.79135,3.77414,3.79018,89470000.0
2007-08-06 16:00:00,3.78959,3.79229,3.77554,3.78569,104420000.0
2007-08-06 16:15:00,3.78387,3.7905,3.77646,3.78306,96920000.0
2007-08-06 16:30:00,3.78815,3.79019,3.77475,3.78762,101480000.0
2007-08-06 16:45:00,3.78531,3.78979,3.77279,3.78833,92490000.0
2007-08-06 17:00:00,3.79119,3.79323,3.77576,3.78771,100730000.0
2007-08-06 17:15:00,3.79249,3.79468,3.77512,3.78972,109340000.0
2007-08-06 17:30:00,3.78929,3.78967,3.77493,3.78195,124030000.0
2007-08-06 17:45:00,3.78186,3.78751,3.7715,3.78207,104140000.0
2007-08-06 18:00:00,3.78313,3.78518,3.77184,3.78236,108640000.0
2007-08-06 18:15:00,3.78034,3.78846,3.77099,3.78214,85740000.0
2007-08-06 18:30:00,3.78385,3.78702,3.77256,3.78339,83790000.0
2007-08-06 18:45:00,3.77789,3.78676,3.77051,3.78069,94680000.0
2007-08-06 19:00:00,3.78483,3.78483,3.77118,3.7827,67650000.0
2007-08-06 19:15:00,3.78327,3.78938,3.77099,3.7823,77790000.0
2007-08-06 19:30:00,3.78418,3.78565,3.77042,3.78093,76290000.0
2007-08-06 19:45:00,3.77306,3.78392,3.76909,3.77568,83460000.0
2007-08-06 20:00:00,3.77738,3.78471,3.76974,3.77456,83390000.0
2007-08-06 20:15:00,3.77928,3.78567,3.76852,3.77804,86480000.0
2007-08-06 20:30:00,3.77387,3.78544,3.7675,3.77911,86070000.0
2007-08-06 20:45:00,3.77995,3.78369,3.77047,3.77437,68430000.0
2007-08-06 21:00:00,3.77501,3.78363,3.76717,3.77245,67420000.0
2007-08-06 21:15:00,3.77289,3.78344,3.76916,3.77603,67060000.0
2007-08-06 21:30:00,3.77996,3.78499,3.76665,3.77462,64000000.0
2007-08-06 21:45:00,3.78001,3.78395,3.76831,3.78033,71280000.0
2007-08-06 22:00:00,3.77499,3.78325,3.76983,3.78278,67450000.0
2007-08-06 22:15:00,3.78117,3.78304,3.76938,3.77253,58750000.0
2007-08-06 22:30:00,3.77842,3.78308,3.76767,3.77596,63550000.0
2007-08-06 22:45:00,3.78051,3.78201,3.76925,3.77959,65080000.0
2007-08-06 23:00:00,3.77716,3.78408,3.76634,3.77765,58250000.0
2007-08-06 23:15:00,3.77827,3.78233,3.76892,3.77551,71050000.0
2007-08-06 23:30:00,3.78078,3.78285,3.77018,3.77949,33080000.0
2007-08-06 23:45:00,3.78231,3.78459,3.76615,3.77392,56050000.0
2007-08-07 00:00:00,3.77784,3.78081,3.76954,3.77895,54900000.0
2007-08-07 00:15:00,3.78052,3.78404,3.76912,3.77973,59800000.0
2007-08-07 00:30:00,3.78126,3.78312,3.77141,3.78081,33470000.0
2007-08-07 00:45:00,3.78053,3.78225,3.7691,3.77492,79250000.0
2007-08-07 01:00:00,3.76861,3.78272,3.76731,3.77974,76680000.0
2007-08-07 01:15:00,3.7792,3.78287,3.77053,3.77355,69130000.0
2007-08-07 01:30:00,3.77989,3.78343,3.77025,3.77601,67650000.0
2007-08-07 01:45:00,3.78022,3.78372,3.77061,3.77439,77740000.0
2007-08-07 02:00:00,3.77775,3.78314,3.76747,3.77951,73790000.0
2007-08-07 02:15:00,3.77922,3.78367,3.76924,3.77093,53070000.0
2007-08-07 02:30:00,3.78168,3.78335,3.76912,3.77916,55290000.0
2007-08-07 02:45:00,3.77945,3.78417,3.7693,3.77609,68900000.0
2007-08-07 03:00:00,3.78422,3.78422,3.76864,3.77622,60930000.0
2007-08-07 03:15:00,3.7809,3.7851,3.76945,3.77999,77510000.0
2007-08-07 03:30:00,3.78125,3.78192,3.76913,3.77584,66610000.0
2007-08-07 03:45:00,3.77706,3.78436,3.76812,3.77142,77150000.0
2007-08-07 04:00:00,3.78108,3.78418,3.77111,3.78137,73680000.0
2007-08-07 04:15:00,3.7777,3.78609,3.77107,3.78115,92420000.0
2007-08-07 04:30:00,3.7799,3.78405,3.77064,3.77569,80760000.0
2007-08-07 04:45:00,3.78156,3.78362,3.76949,3.78172,52940000.0
2007-08-07 05:00:00,3.77674,3.78399,3.77141,3.78238,62380000.0
2007-08-07 05:15:00,3.7736,3.7858,3.76958,3.77403,68720000.0
2007-08-07 05:30:00,3.78412,3.78472,3.76942,3.7771,37980000.0
2007-08-07 05:45:00,3.77768,3.78516,3.77125,3.77723,63850000.0
2007-08-07 06:00:00,3.77632,3.78668,3.7709,3.78229,65100000.0
2007-08-07 06:15:00,3.77243,3.78662,3.77171,3.77204,56420000.0
2007-08-07 06:30:00,3.78562,3.78585,3.76715,3.77571,75880000.0
2007-08-07 06:45:00,3.77976,3.78406,3.77062,3.77615,48840000.0
2007-08-07 07:00:00,3.78488,3.78582,3.77202,3.77676,67250000.0
2007-08-07 07:15:00,3.7818,3.78562,3.77115,3.7814,56690000.0
2007-08-07 07:30:00,3.78486,3.78486,3.76805,3.78055,79640000.0
2007-08-07 07:45:00,3.7774,3.7849,3.76845,3.784,67980000.0
2007-08-07 08:00:00,3.77281,3.78565,3.76537,3.76979,78940000.0
2007-08-07 08:15:00,3.77621,3.78016,3.76317,3.77978,82660000.0
2007-08-07 08:30:00,3.76803,3.7827,3.76645,3.7806,90580000.0
2007-08-07 08:45:00,3.78047,3.78064,3.75733,3.76625,90530000.0
2007-08-07 09:00:00,3.77324,3.78101,3.76445,3.77732,110120000.0
2007-08-07 09:15:00,3.77683,3.78611,3.76817,3.76984,99190000.0
2007-08-07 09:30:00,3.77558,3.78467,3.76976,3.78198,93920000.0
2007-08-07 09:45:00,3.78411,3.78411,3.76998,3.78129,86830000.0
2007-08-07 10:00:00,3.77981,3.78361,3.76264,3.77518,105620000.0
2007-08-07 10:15:00,3.77919,3.78486,3.76768,3.77758,101100000.0
2007-08-07 10:30:00,3.78102,3.78508,3.7688,3.7762,91330000.0
2007-08-07 10:45:00,3.78161,3.78525,3.76964,3.78191,90520000.0
2007-08-07 11:00:00,3.7773,3.78618,3.76743,3.78359,99980000.0
2007-08-07 11:15:00,3.77765,3.78314,3.76903,3.77613,84560000.0
2007-08-07 11:30:00,3.78063,3.78137,3.76542,3.7716,78580000.0
2007-08-07 11:45:00,3.77218,3.7823,3.7686,3.77994,85340000.0
2007-08-07 12:00:00,3.77752,3.7822,3.76943,3.77853,77460000.0
2007-08-07 12:15:00,3.78051,3.7824,3.76558,3.78108,85400000.0
2007-08-07 12:30:00,3.77639,3.7866,3.76659,3.77926,80070000.0
2007-08-07 12:45:00,3.77928,3.78303,3.7687,3.77912,84540000.0
2007-08-07 13:00:00,3.78171,3.78354,3.76675,3.77976,94360000.0
2007-08-07 13:15:00,3.7733,3.78391,3.76912,3.77961,88710000.0
2007-08-07 13:30:00,3.77838,3.78596,3.7686,3.77717,97720000.0
2007-08-07 13:45:00,3.77923,3.78415,3.76737,3.7789,103320000.0
2007-08-07 14:00:00,3.78083,3.78534,3.767,3.77783,96640000.0
2007-08-07 14:15:00,3.77841,3.78184,3.76854,3.77974,91710000.0
2007-08-07 14:30:00,3.78042,3.78438,3.76912,3.78131,84960000.0
2007-08-07 14:45:00,3.77934,3.78314,3.7683,3.77278,97000000.0
2007-08-07 15:00:00,3.78174,3.78669,3.76927,3.78092,102640000.0
2007-08-07 15:15:00,3.77582,3.78818,3.76969,3.77206,92440000.0
2007-08-07 15:30:00,3.78345,3.78684,3.7716,3.78413,90250000.0
2007-08-07 15:45:00,3.78081,3.78575,3.77288,3.78224,89850000.0
2007-08-07 16:00:00,3.78237,3.78626,3.76903,3.78123,98500000.0
2007-08-07 16:15:00,3.7805,3.78461,3.77089,3.77885,93960000.0
2007-08-07 16:30:00,3.7834,3.78548,3.77183,3.78406,98150000.0
2007-08-07 16:45:00,3.78183,3.78551,3.7722,3.77865,91740000.0
2007-08-07 17:00:00,3.78431,3.78566,3.76761,3.77967,100350000.0
2007-08-07 17:15:00,3.7803,3.78597,3.77052,3.78,100720000.0
2007-08-07 17:30:00,3.7835,3.78771,3.76893,3.77719,128500000.0
2007-08-07 17:45:00,3.77704,3.78554,3.77125,3.78353,105610000.0
2007-08-07 18:00:00,3.7824,3.78553,3.76888,3.77894,106390000.0
2007-08-07 18:15:00,3.77297,3.78225,3.76735,3.77959,87950000.0
2007-08-07 18:30:00,3.78242,3.78415,3.77052,3.77992,84200000.0
2007-08-07 18:45:00,3.77801,3.78693,3.77015,3.77992,87200000.0
2007-08-07 19:00:00,3.7838,3.7838,3.76876,3.7774,83080000.0
2007-08-07 19:15:00,3.77837,3.78209,3.7679,3.7698,75880000.0
2007-08-07 19:30:00,3.77312,3.78181,3.76611,3.77857,82300000.0
2007-08-07 19:45:00,3.77165,3.78352,3.76849,3.77527,81550000.0
2007-08-07 20:00:00,3.77554,3.78301,3.76618,3.7733,92860000.0
2007-08-07 20:15:00,3.78062,3.78389,3.76888,3.7783,100270000.0
2007-08-07 20:30:00,3.7747,3.78466,3.76648,3.77932,92450000.0
2007-08-07 20:45:00,3.77717,3.78316,3.76765,3.77331,74740000.0
2007-08-07 21:00:00,3.77632,3.77674,3.76482,3.76998,11680000.0
2007-08-07 21:15:00,3.77214,3.78114,3.76375,3.76579,21050000.0
2007-08-07 21:30:00,3.77574,3.78155,3.76366,3.76969,42960000.0
2007-08-07 21:45:00,3.77651,3.78248,3.76487,3.77271,72720000.0
2007-08-07 22:00:00,3.7716,3.77882,3.7624,3.77288,70830000.0
2007-08-07 22:15:00,3.77219,3.77711,3.76036,3.76725,67410000.0
2007-08-07 22:30:00,3.76825,3.77484,3.76018,3.7676,78610000.0
2007-08-07 22:45:00,3.76864,3.77755,3.76182,3.77063,79720000.0
2007-08-07 23:00:00,3.76292,3.77403,3.76012,3.77024,75520000.0
2007-08-07 23:15:00,3.77088,3.77866,3.76147,3.76781,69170000.0
2007-08-07 23:30:00,3.77145,3.77856,3.76078,3.77401,68360000.0
2007-08-07 23:45:00,3.77059,3.77989,3.75952,3.76931,65440000.0
2007-08-08 00:00:00,3.77192,3.77593,3.76408,3.77213,65410000.0
2007-08-08 00:15:00,3.77466,3.77869,3.76315,3.77211,57160000.0
2007-08-08 00:30:00,3.77338,3.77699,3.76295,3.76518,59040000.0
2007-08-08 00:45:00,3.77213,3.77726,3.76122,3.77204,60140000.0
2007-08-08 01:00:00,3.76357,3.77732,3.76357,3.77226,83810000.0
2007-08-08 01:15:00,3.77218,3.7751,3.7617,3.76625,58620000.0
2007-08-08 01:30:00,3.77272,3.77556,3.76173,3.76819,90140000.0
2007-08-08 01:45:00,3.77333,3.77819,3.76291,3.76788,89780000.0
2007-08-08 02:00:00,3.76359,3.77675,3.75936,3.77373,85050000.0
2007-08-08 02:15:00,3.77368,3.77875,3.76464,3.76565,52330000.0
2007-08-08 02:30:00,3.76378,3.77683,3.76295,3.77324,64050000.0
2007-08-08 02:45:00,3.77733,3.78065,3.76513,3.76968,38080000.0
2007-08-08 03:00:00,3.76977,3.77759,3.76294,3.76937,61360000.0
2007-08-08 03:15:00,3.77014,3.77657,3.76002,3.76972,73330000.0
2007-08-08 03:30:00,3.77223,3.77729,3.7611,3.7696,47770000.0
2007-08-08 03:45:00,3.77108,3.77911,3.76359,3.77505,62080000.0
2007-08-08 04:00:00,3.77489,3.77684,3.76328,3.76948,43590000.0
2007-08-08 04:15:00,3.77087,3.77789,3.7642,3.77427,93550000.0
2007-08-08 04:30:00,3.77274,3.77744,3.76205,3.76788,39870000.0
2007-08-08 04:45:00,3.77489,3.77938,3.76168,3.77505,84560000.0
2007-08-08 05:00:00,3.76933,3.77811,3.76488,3.77044,43960000.0
2007-08-08 05:15:00,3.77598,3.78129,3.76437,3.768,54820000.0
2007-08-08 05:30:00,3.76569,3.77868,3.76043,3.76716,58270000.0
2007-08-08 05:45:00,3.77521,3.77741,3.7627,3.7699,71740000.0
2007-08-08 06:00:00,3.76747,3.77694,3.76018,3.77375,60170000.0
2007-08-08 06:15:00,3.76585,3.7795,3.76196,3.76242,70270000.0
2007-08-08 06:30:00,3.77327,3.77483,3.762,3.76727,70650000.0
2007-08-08 06:45:00,3.7721,3.77628,3.76095,3.77387,57930000.0
2007-08-08 07:00:00,3.76788,3.77479,3.76229,3.76765,62400000.0
2007-08-08 07:15:00,3.77213,3.77627,3.75782,3.77212,52220000.0
2007-08-08 07:30:00,3.77185,3.77666,3.75676,3.77356,83440000.0
2007-08-08 07:45:00,3.76967,3.77698,3.7593,3.76595,78160000.0
2007-08-08 08:00:00,3.76477,3.77957,3.7608,3.76693,83090000.0
2007-08-08 08:15:00,3.77172,3.78013,3.76039,3.77516,80490000.0
2007-08-08 08:30:00,3.76244,3.77505,3.75935,3.77369,89060000.0
2007-08-08 08:45:00,3.77509,3.77808,3.76184,3.76239,89810000.0
2007-08-08 09:00:00,3.767,3.77651,3.75939,3.76915,107160000.0
2007-08-08 09:15:00,3.7693,3.77353,3.75852,3.76096,95110000.0
2007-08-08 09:30:00,3.76931,3.77339,3.75865,3.77254,89470000.0
2007-08-08 09:45:00,3.77337,3.77415,3.76157,3.77302,79730000.0
2007-08-08 10:00:00,3.77202,3.77434,3.75974,3.7663,108590000.0
2007-08-08 10:15:00,3.77031,3.77346,3.758,3.76902,98150000.0
2007-08-08 10:30:00,3.77242,3.77798,3.75901,3.76653,92440000.0
2007-08-08 10:45:00,3.77112,3.77224,3.7575,3.77,86080000.0
2007-08-08 11:00:00,3.76409,3.77145,3.75483,3.76612,100370000.0
2007-08-08 11:15:00,3.76488,3.7731,3.75645,3.76751,85300000.0
2007-08-08 11:30:00,3.7718,3.77499,3.76059,3.76572,84200000.0
2007-08-08 11:45:00,3.76745,3.77439,3.75835,3.77227,84980000.0
2007-08-08 12:00:00,3.76706,3.77483,3.76073,3.77224,83050000.0
2007-08-08 12:15:00,3.77299,3.77407,3.76041,3.77102,88730000.0
2007-08-08 12:30:00,3.77261,3.77447,3.75888,3.7694,98480000.0
2007-08-08 12:45:00,3.76005,3.77705,3.75841,3.76991,86040000.0
2007-08-08 13:00:00,3.77251,3.77541,3.75818,3.77065,99200000.0
2007-08-08 13:15:00,3.76692,3.77336,3.76068,3.77059,85370000.0
2007-08-08 13:30:00,3.76681,3.77321,3.75853,3.76448,99200000.0
2007-08-08 13:45:00,3.76623,3.77278,3.7559,3.76719,97770000.0
2007-08-08 14:00:00,3.76862,3.77295,3.75769,3.76762,100720000.0
2007-08-08 14:15:00,3.76696,3.77135,3.75617,3.77034,97000000.0
2007-08-08 14:30:00,3.76777,3.77165,3.75711,3.76656,91350000.0
2007-08-08 14:45:00,3.76734,3.77266,3.75497,3.76038,98110000.0
2007-08-08 15:00:00,3.76841,3.77141,3.75677,3.76761,103000000.0
2007-08-08 15:15:00,3.76277,3.77319,3.75574,3.7615,92440000.0
2007-08-08 15:30:00,3.77066,3.77335,3.75626,3.7701,92480000.0
2007-08-08 15:45:00,3.76639,3.77048,3.75644,3.76883,89840000.0
2007-08-08 16:00:00,3.76882,3.76892,3.75355,3.76552,98860000.0
2007-08-08 16:15:00,3.76424,3.76772,3.75427,3.76333,96910000.0
2007-08-08 16:30:00,3.76735,3.76773,3.7529,3.76523,105180000.0
2007-08-08 16:45:00,3.76289,3.76739,3.7487,3.76256,89880000.0
2007-08-08 17:00:00,3.76582,3.77036,3.752,3.76007,99990000.0
2007-08-08 17:15:00,3.76194,3.7667,3.74925,3.76119,108590000.0
2007-08-08 17:30:00,3.761,3.76298,3.74746,3.7559,128480000.0
2007-08-08 17:45:00,3.75459,3.7631,3.74577,3.75337,104130000.0
2007-08-08 18:00:00,3.75851,3.76393,3.74816,3.76094,104540000.0
2007-08-08 18:15:00,3.75738,3.76576,3.75102,3.76124,85660000.0
2007-08-08 18:30:00,3.76151,3.76336,3.74866,3.76124,91670000.0
2007-08-08 18:45:00,3.75608,3.76291,3.74884,3.75244,89100000.0
2007-08-08 19:00:00,3.75873,3.76002,3.747,3.7569,87160000.0
2007-08-08 19:15:00,3.75839,3.76088,3.74378,3.74743,89770000.0
2007-08-08 19:30:00,3.75074,3.7607,3.7473,3.75741,91640000.0
2007-08-08 19:45:00,3.74976,3.7597,3.74622,3.7536,97270000.0
2007-08-08 20:00:00,3.75415,3.76191,3.74629,3.7534,90940000.0
2007-08-08 20:15:00,3.7585,3.75952,3.74794,3.75666,79720000.0
2007-08-08 20:30:00,3.75237,3.76176,3.74509,3.75237,66550000.0
2007-08-08 20:45:00,3.75831,3.76426,3.74787,3.75336,73260000.0
2007-08-08 21:00:00,3.75261,3.76009,3.74729,3.75337,77460000.0
2007-08-08 21:15:00,3.75109,3.76111,3.74527,3.75536,70770000.0
2007-08-08 21:30:00,3.76012,3.76165,3.7463,3.75174,63300000.0
2007-08-08 21:45:00,3.75772,3.76163,3.74635,3.75469,78690000.0
2007-08-08 22:00:00,3.75391,3.75969,3.74628,3.75533,59610000.0
2007-08-08 22:15:00,3.75669,3.76063,3.74576,3.75558,64440000.0
2007-08-08 22:30:00,3.75586,3.76052,3.74432,3.75072,43270000.0
2007-08-08 22:45:00,3.75596,3.75915,3.74489,3.75534,55290000.0
2007-08-08 23:00:00,3.74905,3.76088,3.74537,3.75474,56030000.0
2007-08-08 23:15:00,3.7568,3.76387,3.74883,3.75269,44000000.0
2007-08-08 23:30:00,3.75809,3.75965,3.74766,3.75841,52310000.0
2007-08-08 23:45:00,3.75539,3.76177,3.74717,3.75702,53780000.0
2007-08-09 00:00:00,3.75868,3.76034,3.74572,3.75811,63960000.0
2007-08-09 00:15:00,3.75822,3.76233,3.74706,3.7575,60520000.0
2007-08-09 00:30:00,3.75894,3.76166,3.74469,3.74818,49730000.0
2007-08-09 00:45:00,3.76079,3.76238,3.74782,3.75712,34580000.0
2007-08-09 01:00:00,3.7478,3.76012,3.7475,3.7565,82240000.0
2007-08-09 01:15:00,3.76002,3.76002,3.74867,3.75439,27420000.0
2007-08-09 01:30:00,3.75759,3.76099,3.74696,3.75434,64220000.0
2007-08-09 01:45:00,3.75807,3.76301,3.75257,3.75548,44290000.0
2007-08-09 02:00:00,3.75699,3.76361,3.74489,3.756,82060000.0
2007-08-09 02:15:00,3.75641,3.76543,3.7436,3.74883,69260000.0
2007-08-09 02:30:00,3.75747,3.76194,3.74615,3.75594,56110000.0
2007-08-09 02:45:00,3.75698,3.76254,3.7472,3.75409,62210000.0
2007-08-09 03:00:00,3.75307,3.76124,3.74813,3.75315,53100000.0
2007-08-09 03:15:00,3.75714,3.76151,3.74761,3.75312,48150000.0
2007-08-09 03:30:00,3.7575,3.7594,3.74463,3.75209,51540000.0
2007-08-09 03:45:00,3.76107,3.76214,3.7472,3.74789,45880000.0
2007-08-09 04:00:00,3.76176,3.7625,3.74756,3.75898,51470000.0
2007-08-09 04:15:00,3.75222,3.76253,3.75045,3.75774,36490000.0
2007-08-09 04:30:00,3.75761,3.76251,3.7474,3.75814,58610000.0
2007-08-09 04:45:00,3.75789,3.76298,3.74557,3.7576,40960000.0
2007-08-09 05:00:00,3.76159,3.76348,3.74952,3.76079,56700000.0
2007-08-09 05:15:00,3.74732,3.76093,3.74456,3.7567,60420000.0
2007-08-09 05:30:00,3.74872,3.76278,3.7437,3.75811,51050000.0
2007-08-09 05:45:00,3.75416,3.76139,3.74572,3.75285,38730000.0
2007-08-09 06:00:00,3.76202,3.76202,3.74405,3.75902,44430000.0
2007-08-09 06:15:00,3.74895,3.76431,3.74841,3.74841,29310000.0
2007-08-09 06:30:00,3.75755,3.76302,3.74586,3.75388,57510000.0
2007-08-09 06:45:00,3.75333,3.7607,3.74872,3.75796,37560000.0
2007-08-09 07:00:00,3.75243,3.76068,3.74605,3.75308,67650000.0
2007-08-09 07:15:00,3.75792,3.76011,3.74523,3.75914,67650000.0
2007-08-09 07:30:00,3.75867,3.76433,3.74711,3.75852,86750000.0
2007-08-09 07:45:00,3.75521,3.76305,3.74644,3.7518,66500000.0
2007-08-09 08:00:00,3.74902,3.76132,3.74801,3.75344,83080000.0
2007-08-09 08:15:00,3.75559,3.76333,3.74347,3.75684,78960000.0
2007-08-09 08:30:00,3.74856,3.76249,3.74578,3.76052,89070000.0
2007-08-09 08:45:00,3.76062,3.76783,3.75112,3.75863,86830000.0
2007-08-09 09:00:00,3.76267,3.77418,3.75872,3.76927,111640000.0
2007-08-09 09:15:00,3.7669,3.775,3.75181,3.76587,96950000.0
2007-08-09 09:30:00,3.77155,3.77554,3.75937,3.76961,95390000.0
2007-08-09 09:45:00,3.77076,3.77212,3.75786,3.77152,89430000.0
2007-08-09 10:00:00,3.77032,3.77569,3.75679,3.76505,104880000.0
2007-08-09 10:15:00,3.77094,3.77406,3.75996,3.77058,99620000.0
2007-08-09 10:30:00,3.77354,3.77354,3.75727,3.76799,90960000.0
2007-08-09 10:45:00,3.77006,3.7724,3.75738,3.77015,87200000.0
2007-08-09 11:00:00,3.76622,3.77832,3.7594,3.77612,102210000.0
2007-08-09 11:15:00,3.77011,3.77698,3.76219,3.76862,84200000.0
2007-08-09 11:30:00,3.77309,3.77437,3.75696,3.7646,83830000.0
2007-08-09 11:45:00,3.76468,3.77456,3.76196,3.77363,87190000.0
2007-08-09 12:00:00,3.76864,3.77617,3.7615,3.77355,75240000.0
2007-08-09 12:15:00,3.77409,3.77605,3.76067,3.77386,93180000.0
2007-08-09 12:30:00,3.77431,3.77677,3.76142,3.773,101450000.0
2007-08-09 12:45:00,3.77291,3.77652,3.7611,3.77278,84530000.0
2007-08-09 13:00:00,3.77304,3.77544,3.75992,3.76995,95110000.0
2007-08-09 13:15:00,3.76677,3.77315,3.76014,3.77205,88710000.0
2007-08-09 13:30:00,3.76732,3.77661,3.75822,3.76872,97360000.0
2007-08-09 13:45:00,3.77266,3.77788,3.76104,3.77044,100000000.0
2007-08-09 14:00:00,3.77156,3.77712,3.76024,3.7717,101830000.0
2007-08-09 14:15:00,3.77311,3.77615,3.76224,3.7757,99210000.0
2007-08-09 14:30:00,3.77539,3.78,3.76257,3.77369,89490000.0
2007-08-09 14:45:00,3.77567,3.78266,3.76423,3.77287,100720000.0
2007-08-09 15:00:00,3.78184,3.78615,3.76638,3.77922,105230000.0
2007-08-09 15:15:00,3.77356,3.78346,3.76325,3.76924,94310000.0
2007-08-09 15:30:00,3.78095,3.78291,3.76814,3.77825,95790000.0
2007-08-09 15:45:00,3.77507,3.78332,3.7652,3.7759,91320000.0
2007-08-09 16:00:00,3.77544,3.78117,3.76095,3.77397,100700000.0
2007-08-09 16:15:00,3.77318,3.78047,3.764,3.77214,95820000.0
2007-08-09 16:30:00,3.7759,3.77674,3.76125,3.7711,102600000.0
2007-08-09 16:45:00,3.76882,3.77452,3.75017,3.76221,93600000.0
2007-08-09 17:00:00,3.76635,3.77079,3.74995,3.76103,99230000.0
2007-08-09 17:15:00,3.76549,3.76929,3.75157,3.76405,106380000.0
2007-08-09 17:30:00,3.76452,3.76951,3.75143,3.76228,124780000.0
2007-08-09 17:45:00,3.76203,3.76951,3.75572,3.76716,105990000.0
2007-08-09 18:00:00,3.76703,3.77155,3.75371,3.76589,109370000.0
2007-08-09 18:15:00,3.76216,3.7684,3.75621,3.76587,85310000.0
2007-08-09 18:30:00,3.76729,3.76853,3.75363,3.76796,89060000.0
2007-08-09 18:45:00,3.76289,3.77213,3.75526,3.76452,95820000.0
2007-08-09 19:00:00,3.76874,3.77048,3.75502,3.76755,87190000.0
2007-08-09 19:15:00,3.76636,3.77121,3.75694,3.75865,80070000.0
2007-08-09 19:30:00,3.76346,3.76912,3.75691,3.76755,62400000.0
2007-08-09 19:45:00,3.75653,3.76985,3.7543,3.7631,81990000.0
2007-08-09 20:00:00,3.76251,3.77001,3.75352,3.76195,85670000.0
2007-08-09 20:15:00,3.76863,3.77131,3.75643,3.76784,92100000.0
2007-08-09 20:30:00,3.76426,3.7736,3.75548,3.76589,88730000.0
2007-08-09 20:45:00,3.76612,3.77105,3.75986,3.76428,69520000.0
2007-08-09 21:00:00,3.76308,3.77176,3.75894,3.76562,69220000.0
2007-08-09 21:15:00,3.76709,3.77468,3.75827,3.76603,73340000.0
2007-08-09 21:30:00,3.77069,3.77298,3.75808,3.76283,58100000.0
2007-08-09 21:45:00,3.76933,3.77397,3.75727,3.76644,69290000.0
2007-08-09 22:00:00,3.76433,3.77369,3.75843,3.77228,71190000.0
2007-08-09 22:15:00,3.76988,3.77364,3.75882,3.761,66220000.0
2007-08-09 22:30:00,3.76951,3.77259,3.75661,3.7684,89100000.0
2007-08-09 22:45:00,3.76588,3.77529,3.75974,3.76968,116590000.0
2007-08-09 23:00:00,3.76953,3.7757,3.75895,3.76979,108620000.0
2007-08-09 23:15:00,3.76205,3.77371,3.75786,3.76569,79710000.0
2007-08-09 23:30:00,3.77038,3.77237,3.75975,3.76922,45890000.0
2007-08-09 23:45:00,3.76754,3.77449,3.75882,3.7686,64700000.0
2007-08-10 00:00:00,3.76992,3.77494,3.75392,3.76969,68830000.0
2007-08-10 00:15:00,3.77011,3.77513,3.76002,3.77006,50470000.0
2007-08-10 00:30:00,3.77034,3.77295,3.76066,3.76156,49670000.0
2007-08-10 00:45:00,3.76948,3.77524,3.76012,3.76769,72160000.0
2007-08-10 01:00:00,3.76015,3.77292,3.75972,3.7692,46210000.0
2007-08-10 01:15:00,3.77329,3.77456,3.75868,3.76388,62370000.0
2007-08-10 01:30:00,3.76966,3.77341,3.7595,3.76741,57090000.0
2007-08-10 01:45:00,3.77065,3.77513,3.76229,3.76598,84860000.0
2007-08-10 02:00:00,3.76336,3.77515,3.75781,3.77125,79060000.0
2007-08-10 02:15:00,3.77063,3.77567,3.76041,3.76178,77130000.0
2007-08-10 02:30:00,3.76937,3.77255,3.75884,3.76273,60630000.0
2007-08-10 02:45:00,3.77007,3.77369,3.75939,3.76695,67060000.0
2007-08-10 03:00:00,3.7656,3.77287,3.75842,3.76881,65890000.0
2007-08-10 03:15:00,3.76966,3.77196,3.75779,3.76562,76360000.0
2007-08-10 03:30:00,3.7696,3.77573,3.75931,3.76453,68440000.0
2007-08-10 03:45:00,3.76691,3.77287,3.76019,3.76035,72200000.0
2007-08-10 04:00:00,3.77081,3.77285,3.75945,3.77224,84950000.0
2007-08-10 04:15:00,3.76504,3.77441,3.7608,3.77093,94650000.0
2007-08-10 04:30:00,3.76896,3.77282,3.75793,3.7645,56730000.0
2007-08-10 04:45:00,3.7712,3.77315,3.75918,3.77146,74340000.0
2007-08-10 05:00:00,3.76389,3.77465,3.75857,3.77126,87870000.0
2007-08-10 05:15:00,3.77118,3.7747,3.75653,3.76405,59360000.0
2007-08-10 05:30:00,3.761,3.77529,3.75804,3.76616,75540000.0
2007-08-10 05:45:00,3.76435,3.77356,3.75756,3.76481,78590000.0
2007-08-10 06:00:00,3.76472,3.77503,3.75602,3.7724,62080000.0
2007-08-10 06:15:00,3.76303,3.77622,3.75949,3.76242,68420000.0
2007-08-10 06:30:00,3.76992,3.77396,3.75859,3.76498,96270000.0
2007-08-10 06:45:00,3.77038,3.77318,3.76006,3.76609,63130000.0
2007-08-10 07:00:00,3.7664,3.77522,3.76072,3.76578,69170000.0
2007-08-10 07:15:00,3.76995,3.77756,3.76302,3.77376,69130000.0
2007-08-10 07:30:00,3.77601,3.77989,3.75551,3.77424,84940000.0
2007-08-10 07:45:00,3.77069,3.77909,3.75479,3.77736,78500000.0
2007-08-10 08:00:00,3.76729,3.77975,3.75449,3.76664,83800000.0
2007-08-10 08:15:00,3.76967,3.78083,3.75849,3.77154,83400000.0
2007-08-10 08:30:00,3.76552,3.77802,3.7611,3.77628,89450000.0
2007-08-10 08:45:00,3.77697,3.78107,3.76357,3.77125,86460000.0
2007-08-10 09:00:00,3.77043,3.7818,3.76498,3.7758,113130000.0
2007-08-10 09:15:00,3.77342,3.78179,3.76641,3.76695,98110000.0
2007-08-10 09:30:00,3.77553,3.77849,3.76272,3.77392,91360000.0
2007-08-10 09:45:00,3.77442,3.77634,3.7627,3.77543,85670000.0
2007-08-10 10:00:00,3.77462,3.78008,3.76214,3.77016,105250000.0
2007-08-10 10:15:00,3.77402,3.77868,3.76159,3.77317,99990000.0
2007-08-10 10:30:00,3.77576,3.77688,3.75989,3.77007,93910000.0
2007-08-10 10:45:00,3.76975,3.77535,3.76154,3.77382,88320000.0
2007-08-10 11:00:00,3.76891,3.77779,3.7626,3.7732,103680000.0
2007-08-10 11:15:00,3.76776,3.77399,3.75983,3.76866,88640000.0
2007-08-10 11:30:00,3.77129,3.77639,3.75869,3.76577,87160000.0
2007-08-10 11:45:00,3.76715,3.774,3.76235,3.77279,86450000.0
2007-08-10 12:00:00,3.7689,3.77483,3.76086,3.77174,77100000.0
2007-08-10 12:15:00,3.77313,3.77785,3.76349,3.77227,92430000.0
2007-08-10 12:30:00,3.77247,3.77701,3.75979,3.76627,98470000.0
2007-08-10 12:45:00,3.7715,3.77725,3.75993,3.77338,81210000.0
2007-08-10 13:00:00,3.77302,3.7794,3.76015,3.77199,96590000.0
2007-08-10 13:15:00,3.77021,3.77833,3.76531,3.77454,91320000.0
2007-08-10 13:30:00,3.76998,3.77679,3.75834,3.76722,97720000.0
2007-08-10 13:45:00,3.77207,3.77721,3.75912,3.77312,105170000.0
2007-08-10 14:00:00,3.77533,3.78235,3.76358,3.77354,97010000.0
2007-08-10 14:15:00,3.77459,3.77853,3.76387,3.7739,99210000.0
2007-08-10 14:30:00,3.7735,3.77958,3.76382,3.77564,92840000.0
2007-08-10 14:45:00,3.77567,3.77845,3.76297,3.76544,101090000.0
2007-08-10 15:00:00,3.7725,3.77804,3.76135,3.77062,107440000.0
2007-08-10 15:15:00,3.76475,3.77504,3.75821,3.76146,91710000.0
2007-08-10 15:30:00,3.77157,3.7767,3.75665,3.77097,92090000.0
2007-08-10 15:45:00,3.76687,3.77286,3.75902,3.76833,95400000.0
2007-08-10 16:00:00,3.76948,3.77242,3.75813,3.7705,102190000.0
2007-08-10 16:15:00,3.7673,3.7744,3.75917,3.7681,93950000.0
2007-08-10 16:30:00,3.77269,3.77574,3.7622,3.77319,99260000.0
2007-08-10 16:45:00,3.77097,3.77757,3.75918,3.77209,92850000.0
2007-08-10 17:00:00,3.77382,3.77605,3.75972,3.77035,102940000.0
2007-08-10 17:15:00,3.77391,3.77461,3.75796,3.76899,110080000.0
2007-08-10 17:30:00,3.77068,3.77651,3.75769,3.76619,124030000.0
2007-08-10 17:45:00,3.76372,3.77315,3.75802,3.76879,104510000.0
2007-08-10 18:00:00,3.76978,3.77186,3.75743,3.76795,111210000.0
2007-08-10 18:15:00,3.7639,3.77179,3.7573,3.76584,89800000.0
2007-08-10 18:30:00,3.76733,3.77034,3.75549,3.76731,85640000.0
2007-08-10 18:45:00,3.7622,3.76957,3.7563,3.76391,85690000.0
2007-08-10 19:00:00,3.76695,3.76949,3.75342,3.76207,87530000.0
2007-08-10 19:15:00,3.76257,3.76629,3.75202,3.75292,85320000.0
2007-08-10 19:30:00,3.7568,3.76361,3.7488,3.76181,88330000.0
2007-08-10 19:45:00,3.75258,3.76607,3.7521,3.761,92480000.0
2007-08-10 20:00:00,3.75987,3.769,3.75108,3.75825,92450000.0
2007-08-10 20:15:00,3.7645,3.76772,3.75339,3.76526,98400000.0
2007-08-10 20:30:00,3.75947,3.76836,3.75232,3.75894,69970000.0
2007-08-10 20:45:00,3.76562,3.76835,3.75408,3.76154,70290000.0
2007-08-10 21:00:00,3.76115,3.7712,3.75638,3.76073,74450000.0
2007-08-10 21:15:00,3.75818,3.77121,3.75589,3.76253,60690000.0
2007-08-10 21:30:00,3.76787,3.77155,3.75564,3.76223,63410000.0
2007-08-10 21:45:00,3.76918,3.77145,3.7578,3.76912,71150000.0
2007-08-10 22:00:00,3.76509,3.77037,3.75395,3.76304,58770000.0
2007-08-10 22:15:00,3.76786,3.77219,3.75608,3.75921,59490000.0
2007-08-10 22:30:00,3.763,3.77081,3.75433,3.76337,58280000.0
2007-08-10 22:45:00,3.76776,3.77007,3.75639,3.76303,76650000.0
2007-08-12 23:00:00,3.76545,3.7703,3.75444,3.75965,58980000.0
2007-08-12 23:15:00,3.76259,3.77089,3.75627,3.76305,59760000.0
2007-08-12 23:30:00,3.76898,3.77025,3.75683,3.76793,54190000.0
2007-08-12 23:45:00,3.77063,3.77177,3.75473,3.76694,51520000.0
2007-08-13 00:00:00,3.76752,3.77092,3.75682,3.75682,34960000.0
2007-08-13 00:15:00,3.76712,3.77163,3.75592,3.76633,75970000.0
2007-08-13 00:30:00,3.76705,3.77009,3.7537,3.75579,63590000.0
2007-08-13 00:45:00,3.76569,3.7686,3.75313,3.76448,62770000.0
2007-08-13 01:00:00,3.75631,3.76872,3.75579,3.76408,60860000.0
2007-08-13 01:15:00,3.76529,3.76842,3.75558,3.75789,55570000.0
2007-08-13 01:30:00,3.76495,3.76682,3.75613,3.76224,34220000.0
2007-08-13 01:45:00,3.76532,3.7709,3.75833,3.76094,56660000.0
2007-08-13 02:00:00,3.76195,3.77159,3.75715,3.76749,74710000.0
2007-08-13 02:15:00,3.76242,3.76925,3.75653,3.7663,66130000.0
2007-08-13 02:30:00,3.75879,3.76921,3.75371,3.76402,69910000.0
2007-08-13 02:45:00,3.76532,3.76939,3.75582,3.75827,69890000.0
2007-08-13 03:00:00,3.76485,3.77075,3.75606,3.76522,69890000.0
2007-08-13 03:15:00,3.75743,3.76967,3.7553,3.76842,54170000.0
2007-08-13 03:30:00,3.76824,3.7726,3.75387,3.76651,78970000.0
2007-08-13 03:45:00,3.76504,3.77006,3.75663,3.76696,69990000.0
2007-08-13 04:00:00,3.76623,3.76974,3.75414,3.7632,60920000.0
2007-08-13 04:15:00,3.7667,3.76822,3.75607,3.76631,39490000.0
2007-08-13 04:30:00,3.76175,3.7718,3.7563,3.76501,52240000.0
2007-08-13 04:45:00,3.7634,3.76869,3.75621,3.76104,40580000.0
2007-08-13 05:00:00,3.76443,3.76978,3.75565,3.76614,52620000.0
2007-08-13 05:15:00,3.76947,3.77068,3.75772,3.76064,28900000.0
2007-08-13 05:30:00,3.75664,3.77071,3.75377,3.76144,41860000.0
2007-08-13 05:45:00,3.76515,3.76923,3.75399,3.76179,58040000.0
2007-08-13 06:00:00,3.76401,3.76789,3.75371,3.76568,63280000.0
2007-08-13 06:15:00,3.75816,3.76964,3.75378,3.76689,51330000.0
2007-08-13 06:30:00,3.76217,3.7688,3.75458,3.75974,65860000.0
2007-08-13 06:45:00,3.76233,3.76913,3.75405,3.76099,68050000.0
2007-08-13 07:00:00,3.76148,3.77016,3.75804,3.76675,62760000.0
2007-08-13 07:15:00,3.76652,3.77066,3.75498,3.76193,80870000.0
2007-08-13 07:30:00,3.76543,3.77217,3.75538,3.76808,93550000.0
2007-08-13 07:45:00,3.76166,3.76707,3.75269,3.76098,92450000.0
2007-08-13 08:00:00,3.7619,3.77013,3.75151,3.75569,92090000.0
2007-08-13 08:15:00,3.76488,3.76746,3.75093,3.75516,89050000.0
2007-08-13 08:30:00,3.7513,3.76396,3.74692,3.76246,87570000.0
2007-08-13 08:45:00,3.76067,3.77013,3.7512,3.76766,89030000.0
2007-08-13 09:00:00,3.76203,3.77247,3.75414,3.76414,92840000.0
2007-08-13 09:15:00,3.76878,3.77145,3.75859,3.76985,86050000.0
2007-08-13 09:30:00,3.76887,3.77117,3.75776,3.7646,84620000.0
2007-08-13 09:45:00,3.767,3.7725,3.7575,3.76955,107140000.0
2007-08-13 10:00:00,3.76925,3.77487,3.75689,3.76084,109320000.0
2007-08-13 10:15:00,3.76706,3.77346,3.75675,3.76973,126250000.0
2007-08-13 10:30:00,3.77065,3.77441,3.75817,3.7702,109330000.0
2007-08-13 10:45:00,3.7688,3.77453,3.7591,3.77114,98870000.0
2007-08-13 11:00:00,3.7696,3.77696,3.75789,3.77047,94700000.0
2007-08-13 11:15:00,3.77307,3.77755,3.7613,3.77297,103720000.0
2007-08-13 11:30:00,3.77027,3.77551,3.76,3.77261,92850000.0
2007-08-13 11:45:00,3.77449,3.77751,3.76085,3.77522,99630000.0
2007-08-13 12:00:00,3.77423,3.77693,3.76055,3.77122,94660000.0
2007-08-13 12:15:00,3.77514,3.77722,3.76247,3.77488,88760000.0
2007-08-13 12:30:00,3.76743,3.77987,3.76072,3.76759,89860000.0
2007-08-13 12:45:00,3.77281,3.77793,3.76249,3.77523,103760000.0
2007-08-13 13:00:00,3.76798,3.77876,3.75939,3.77418,101070000.0
2007-08-13 13:15:00,3.76995,3.77776,3.76212,3.77396,92100000.0
2007-08-13 13:30:00,3.77296,3.77613,3.7632,3.77053,97000000.0
2007-08-13 13:45:00,3.77098,3.77792,3.75985,3.76969,99980000.0
2007-08-13 14:00:00,3.77166,3.77685,3.76074,3.76925,104810000.0
2007-08-13 14:15:00,3.76892,3.7751,3.75911,3.76851,94390000.0
2007-08-13 14:30:00,3.77331,3.77442,3.75947,3.76613,87980000.0
2007-08-13 14:45:00,3.76935,3.77415,3.7586,3.77164,89120000.0
2007-08-13 15:00:00,3.77213,3.77563,3.75848,3.76992,81570000.0
2007-08-13 15:15:00,3.76832,3.77559,3.75826,3.77198,98840000.0
2007-08-13 15:30:00,3.76836,3.77203,3.75886,3.77013,90210000.0
2007-08-13 15:45:00,3.76975,3.77251,3.75531,3.76813,79680000.0
2007-08-13 16:00:00,3.77369,3.77554,3.76152,3.7665,84600000.0
2007-08-13 16:15:00,3.7653,3.7739,3.75692,3.77122,83460000.0
2007-08-13 16:30:00,3.76657,3.77512,3.76036,3.76315,88260000.0
2007-08-13 16:45:00,3.77475,3.77891,3.7635,3.7683,98130000.0
2007-08-13 17:00:00,3.77378,3.77656,3.76203,3.77303,86820000.0
2007-08-13 17:15:00,3.77188,3.77729,3.76181,3.76965,91320000.0
2007-08-13 17:30:00,3.77071,3.7763,3.75872,3.7713,100370000.0
2007-08-13 17:45:00,3.76601,3.77442,3.75896,3.77182,104510000.0
2007-08-13 18:00:00,3.77382,3.77571,3.75999,3.77289,83350000.0
2007-08-13 18:15:00,3.77231,3.77807,3.75813,3.76799,91670000.0
2007-08-13 18:30:00,3.76052,3.77763,3.75895,3.76637,86800000.0
2007-08-13 18:45:00,3.77031,3.77347,3.75588,3.76359,105610000.0
2007-08-13 19:00:00,3.75949,3.77201,3.75547,3.76616,75610000.0
2007-08-13 19:15:00,3.76559,3.76915,3.75272,3.75801,83090000.0
2007-08-13 19:30:00,3.76546,3.77176,3.75682,3.7655,82310000.0
2007-08-13 19:45:00,3.76133,3.77087,3.7563,3.758,81490000.0
2007-08-13 20:00:00,3.76595,3.76963,3.75305,3.76319,69540000.0
2007-08-13 20:15:00,3.76663,3.77295,3.75214,3.76397,89350000.0
2007-08-13 20:30:00,3.76327,3.76733,3.75238,3.76359,72880000.0
2007-08-13 20:45:00,3.75985,3.76822,3.75456,3.75924,57120000.0
2007-08-13 21:00:00,3.75909,3.7666,3.75374,3.75992,57900000.0
2007-08-13 21:15:00,3.75902,3.77005,3.75343,3.76555,85310000.0
2007-08-13 21:30:00,3.75676,3.76935,3.75616,3.75741,57870000.0
2007-08-13 21:45:00,3.76685,3.77005,3.75555,3.75965,63230000.0
2007-08-13 22:00:00,3.76088,3.77411,3.75415,3.76298,83030000.0
2007-08-13 22:15:00,3.76164,3.7709,3.75659,3.75849,82700000.0
2007-08-13 22:30:00,3.76263,3.77191,3.75752,3.76155,82600000.0
2007-08-13 22:45:00,3.76953,3.77335,3.7576,3.76263,86010000.0
2007-08-13 23:00:00,3.7692,3.77384,3.75753,3.77268,86040000.0
2007-08-13 23:15:00,3.76607,3.774,3.75939,3.76838,66920000.0
2007-08-13 23:30:00,3.76916,3.77541,3.76105,3.76698,96920000.0
2007-08-13 23:45:00,3.77332,3.7769,3.76166,3.77254,86820000.0
2007-08-14 00:00:00,3.76616,3.77788,3.76089,3.76555,66960000.0
2007-08-14 00:15:00,3.76263,3.77651,3.75421,3.76664,66190000.0
2007-08-14 00:30:00,3.76433,3.77148,3.75669,3.75931,76370000.0
2007-08-14 00:45:00,3.7661,3.77194,3.75762,3.76265,59100000.0
2007-08-14 01:00:00,3.76431,3.77234,3.75842,3.76787,62520000.0
2007-08-14 01:15:00,3.76722,3.77164,3.75934,3.76681,54960000.0
2007-08-14 01:30:00,3.7607,3.77124,3.75652,3.76821,74540000.0
2007-08-14 01:45:00,3.76936,3.77378,3.75685,3.76899,74910000.0
2007-08-14 02:00:00,3.76388,3.7753,3.75868,3.7694,92390000.0
2007-08-14 02:15:00,3.76599,3.77207,3.75811,3.76672,75200000.0
2007-08-14 02:30:00,3.76468,3.7734,3.7561,3.76736,74400000.0
2007-08-14 02:45:00,3.76723,3.77077,3.75863,3.75918,83440000.0
2007-08-14 03:00:00,3.76855,3.77215,3.75665,3.76473,83750000.0
2007-08-14 03:15:00,3.76095,3.77406,3.75755,3.76921,54530000.0
2007-08-14 03:30:00,3.76867,3.77157,3.75512,3.76787,67670000.0
2007-08-14 03:45:00,3.76467,3.77312,3.75764,3.77025,86140000.0
2007-08-14 04:00:00,3.76958,3.77332,3.75545,3.76772,97390000.0
2007-08-14 04:15:00,3.77216,3.77216,3.75657,3.76848,71020000.0
2007-08-14 04:30:00,3.77348,3.7744,3.75796,3.76528,57940000.0
2007-08-14 04:45:00,3.76603,3.77147,3.75782,3.76443,67960000.0
2007-08-14 05:00:00,3.76863,3.77308,3.75877,3.76005,63880000.0
2007-08-14 05:15:00,3.7688,3.77428,3.75912,3.76332,76280000.0
2007-08-14 05:30:00,3.76002,3.77371,3.75767,3.76496,41760000.0
2007-08-14 05:45:00,3.76863,3.77302,3.75773,3.76374,34600000.0
2007-08-14 06:00:00,3.76842,3.77268,3.75803,3.76948,62860000.0
2007-08-14 06:15:00,3.76312,3.77312,3.75892,3.76992,33560000.0
2007-08-14 06:30:00,3.76636,3.77616,3.75857,3.76178,58030000.0
2007-08-14 06:45:00,3.76367,3.77248,3.75972,3.7639,26680000.0
2007-08-14 07:00:00,3.76593,3.77294,3.75998,3.76959,46670000.0
2007-08-14 07:15:00,3.77068,3.77587,3.75603,3.76902,74490000.0
2007-08-14 07:30:00,3.77181,3.77528,3.7635,3.77322,87640000.0
2007-08-14 07:45:00,3.76886,3.77951,3.76165,3.77022,94360000.0
2007-08-14 08:00:00,3.77068,3.78233,3.76349,3.77073,93940000.0
2007-08-14 08:15:00,3.77641,3.78134,3.76619,3.77119,87610000.0
2007-08-14 08:30:00,3.76789,3.77903,3.76316,3.77778,88650000.0
2007-08-14 08:45:00,3.77402,3.7786,3.76256,3.77553,81980000.0
2007-08-14 09:00:00,3.77087,3.78091,3.76439,3.77477,95470000.0
2007-08-14 09:15:00,3.77889,3.78208,3.76706,3.77765,90200000.0
2007-08-14 09:30:00,3.77696,3.78323,3.76559,3.7757,86080000.0
2007-08-14 09:45:00,3.7785,3.78275,3.76871,3.78152,110470000.0
2007-08-14 10:00:00,3.77708,3.78625,3.76566,3.77745,108220000.0
2007-08-14 10:15:00,3.77591,3.7856,3.76891,3.7798,122920000.0
2007-08-14 10:30:00,3.77984,3.78798,3.76829,3.78312,105630000.0
2007-08-14 10:45:00,3.78111,3.78478,3.76728,3.78158,105150000.0
2007-08-14 11:00:00,3.7807,3.78646,3.76743,3.78057,95820000.0
2007-08-14 11:15:00,3.78421,3.78509,3.77015,3.78403,102970000.0
2007-08-14 11:30:00,3.77949,3.78511,3.77188,3.78121,97290000.0
2007-08-14 11:45:00,3.78139,3.7862,3.77045,3.7856,95890000.0
2007-08-14 12:00:00,3.78441,3.78657,3.7696,3.77975,86510000.0
2007-08-14 12:15:00,3.78384,3.78463,3.76907,3.78323,93590000.0
2007-08-14 12:30:00,3.77431,3.78831,3.76797,3.77901,92070000.0
2007-08-14 12:45:00,3.78402,3.78837,3.77373,3.78687,104130000.0
2007-08-14 13:00:00,3.77744,3.78808,3.77163,3.78236,96630000.0
2007-08-14 13:15:00,3.78338,3.78856,3.77481,3.78376,90970000.0
2007-08-14 13:30:00,3.78589,3.79139,3.77532,3.78559,99580000.0
2007-08-14 13:45:00,3.78399,3.78748,3.77212,3.78302,99610000.0
2007-08-14 14:00:00,3.78304,3.79089,3.77226,3.78546,99260000.0
2007-08-14 14:15:00,3.78118,3.78839,3.77278,3.78165,93640000.0
2007-08-14 14:30:00,3.78723,3.78792,3.77583,3.78038,93160000.0
2007-08-14 14:45:00,3.7822,3.78916,3.77145,3.78493,99570000.0
2007-08-14 15:00:00,3.78345,3.78784,3.77086,3.78013,81200000.0
2007-08-14 15:15:00,3.77854,3.78315,3.76694,3.78158,97750000.0
2007-08-14 15:30:00,3.78165,3.78358,3.7714,3.78214,92810000.0
2007-08-14 15:45:00,3.78285,3.78626,3.7707,3.78027,74800000.0
2007-08-14 16:00:00,3.78373,3.79031,3.77219,3.783,89040000.0
2007-08-14 16:15:00,3.78184,3.79243,3.77502,3.7904,87180000.0
2007-08-14 16:30:00,3.78775,3.79574,3.78182,3.78839,88270000.0
2007-08-14 16:45:00,3.79306,3.80251,3.78107,3.7973,100720000.0
2007-08-14 17:00:00,3.79944,3.80332,3.788,3.80219,89050000.0
2007-08-14 17:15:00,3.79558,3.80294,3.77815,3.79881,95040000.0
2007-08-14 17:30:00,3.79729,3.80219,3.78047,3.7949,100370000.0
2007-08-14 17:45:00,3.78951,3.79909,3.77624,3.78927,103780000.0
2007-08-14 18:00:00,3.79071,3.79758,3.77168,3.79703,87190000.0
2007-08-14 18:15:00,3.79549,3.79792,3.77606,3.79441,92820000.0
2007-08-14 18:30:00,3.78705,3.7977,3.78497,3.79703,93540000.0
2007-08-14 18:45:00,3.79519,3.79897,3.77818,3.78847,106370000.0
2007-08-14 19:00:00,3.78486,3.7963,3.77667,3.79278,75120000.0
2007-08-14 19:15:00,3.79312,3.80051,3.78099,3.78932,82330000.0
2007-08-14 19:30:00,3.7951,3.80281,3.77714,3.794,83030000.0
2007-08-14 19:45:00,3.78961,3.80141,3.78428,3.78692,85640000.0
2007-08-14 20:00:00,3.79713,3.80127,3.78416,3.79734,81890000.0
2007-08-14 20:15:00,3.80045,3.80115,3.78731,3.79721,81930000.0
2007-08-14 20:30:00,3.79468,3.8048,3.78659,3.79809,75490000.0
2007-08-14 20:45:00,3.79517,3.80221,3.78835,3.7942,72950000.0
2007-08-14 21:00:00,3.79853,3.80227,3.78819,3.80093,75540000.0
2007-08-14 21:15:00,3.79704,3.80337,3.78644,3.7992,92060000.0
2007-08-14 21:30:00,3.79187,3.80579,3.79025,3.79421,77790000.0
2007-08-14 21:45:00,3.80279,3.80554,3.7886,3.79606,76270000.0
2007-08-14 22:00:00,3.79358,3.80645,3.78418,3.78922,80760000.0
2007-08-14 22:15:00,3.7985,3.81148,3.78511,3.79513,81920000.0
2007-08-14 22:30:00,3.8048,3.80691,3.78712,3.79381,88710000.0
2007-08-14 22:45:00,3.79542,3.80818,3.78938,3.7945,78850000.0
2007-08-14 23:00:00,3.80322,3.80625,3.79014,3.80342,83020000.0
2007-08-14 23:15:00,3.79649,3.8071,3.7896,3.79444,88650000.0
2007-08-14 23:30:00,3.80005,3.80727,3.79243,3.79664,80120000.0
2007-08-14 23:45:00,3.80311,3.80703,3.78946,3.7981,92410000.0
2007-08-15 00:00:00,3.78654,3.80545,3.78478,3.80148,83430000.0
2007-08-15 00:15:00,3.79745,3.80273,3.77912,3.79652,71840000.0
2007-08-15 00:30:00,3.79078,3.8021,3.78148,3.7979,81660000.0
2007-08-15 00:45:00,3.79605,3.80217,3.786,3.80038,65850000.0
2007-08-15 01:00:00,3.79391,3.8001,3.77965,3.7976,60270000.0
2007-08-15 01:15:00,3.7965,3.80078,3.78618,3.7978,65510000.0
2007-08-15 01:30:00,3.78888,3.80325,3.781,3.79658,62860000.0
2007-08-15 01:45:00,3.79384,3.79722,3.77712,3.7902,42980000.0
2007-08-15 02:00:00,3.78677,3.79935,3.77798,3.79853,88640000.0
2007-08-15 02:15:00,3.7949,3.80292,3.77112,3.79081,66450000.0
2007-08-15 02:30:00,3.78887,3.80005,3.78539,3.79339,65370000.0
2007-08-15 02:45:00,3.7951,3.79771,3.76912,3.78754,54110000.0
2007-08-15 03:00:00,3.79162,3.80108,3.78103,3.79199,60860000.0
2007-08-15 03:15:00,3.78715,3.80008,3.78222,3.79643,61340000.0
2007-08-15 03:30:00,3.79799,3.79953,3.77593,3.79608,50700000.0
2007-08-15 03:45:00,3.79947,3.8009,3.77831,3.79051,53780000.0
2007-08-15 04:00:00,3.79082,3.79947,3.78088,3.79371,41420000.0
2007-08-15 04:15:00,3.80028,3.80028,3.78123,3.79615,36470000.0
2007-08-15 04:30:00,3.7921,3.79954,3.77983,3.79172,34580000.0
2007-08-15 04:45:00,3.79327,3.79745,3.77812,3.77812,73280000.0
2007-08-15 05:00:00,3.79483,3.80018,3.78253,3.79553,71450000.0
2007-08-15 05:15:00,3.7965,3.80156,3.7829,3.7829,80840000.0
2007-08-15 05:30:00,3.78837,3.80021,3.77569,3.79099,48150000.0
2007-08-15 05:45:00,3.79487,3.80278,3.78028,3.79722,58720000.0
2007-08-15 06:00:00,3.78702,3.79986,3.78052,3.79673,88030000.0
2007-08-15 06:15:00,3.78872,3.799,3.77381,3.79812,70350000.0
2007-08-15 06:30:00,3.79369,3.80249,3.78331,3.79144,74170000.0
2007-08-15 06:45:00,3.7942,3.80207,3.78544,3.79477,78570000.0
2007-08-15 07:00:00,3.79507,3.80413,3.78693,3.79813,76380000.0
2007-08-15 07:15:00,3.79857,3.80319,3.78268,3.79471,82010000.0
2007-08-15 07:30:00,3.80615,3.80999,3.78784,3.80716,98550000.0
2007-08-15 07:45:00,3.80086,3.81111,3.79171,3.80063,90990000.0
2007-08-15 08:00:00,3.80259,3.81247,3.78859,3.79891,86130000.0
2007-08-15 08:15:00,3.80772,3.80996,3.79475,3.79918,86470000.0
2007-08-15 08:30:00,3.79517,3.80665,3.78665,3.80564,87230000.0
2007-08-15 08:45:00,3.80438,3.80806,3.78778,3.8065,79760000.0
2007-08-15 09:00:00,3.80104,3.81751,3.79368,3.80693,87290000.0
2007-08-15 09:15:00,3.81693,3.81933,3.80279,3.81608,86110000.0
2007-08-15 09:30:00,3.8164,3.81933,3.79884,3.80799,80150000.0
2007-08-15 09:45:00,3.81119,3.81277,3.79017,3.81027,101220000.0
2007-08-15 10:00:00,3.81033,3.81496,3.79421,3.80497,102290000.0
2007-08-15 10:15:00,3.80418,3.81272,3.79067,3.81113,110200000.0
2007-08-15 10:30:00,3.81084,3.81347,3.79619,3.80623,107480000.0
2007-08-15 10:45:00,3.80831,3.81348,3.79187,3.80917,94700000.0
2007-08-15 11:00:00,3.80861,3.81711,3.7987,3.81183,94330000.0
2007-08-15 11:15:00,3.81669,3.819,3.79666,3.81247,102960000.0
2007-08-15 11:30:00,3.8135,3.82016,3.80054,3.81294,95810000.0
2007-08-15 11:45:00,3.81625,3.82262,3.80241,3.81869,101080000.0
2007-08-15 12:00:00,3.8187,3.82126,3.79975,3.81701,88360000.0
2007-08-15 12:15:00,3.8159,3.8221,3.80073,3.81889,92470000.0
2007-08-15 12:30:00,3.81079,3.82228,3.79924,3.81318,93200000.0
2007-08-15 12:45:00,3.81911,3.83123,3.80275,3.82486,104480000.0
2007-08-15 13:00:00,3.81309,3.82891,3.80817,3.82366,98490000.0
2007-08-15 13:15:00,3.8232,3.8293,3.80927,3.82445,90600000.0
2007-08-15 13:30:00,3.82527,3.83208,3.81275,3.82783,96620000.0
2007-08-15 13:45:00,3.82721,3.83035,3.80626,3.8285,98120000.0
2007-08-15 14:00:00,3.82641,3.83397,3.81249,3.82678,102590000.0
2007-08-15 14:15:00,3.82281,3.83029,3.81265,3.82199,97350000.0
2007-08-15 14:30:00,3.82678,3.82678,3.80854,3.81962,90930000.0
2007-08-15 14:45:00,3.82515,3.82874,3.80981,3.82672,97360000.0
2007-08-15 15:00:00,3.82645,3.83,3.8091,3.82141,80100000.0
2007-08-15 15:15:00,3.81903,3.82991,3.79512,3.82279,98480000.0
2007-08-15 15:30:00,3.82015,3.82541,3.81043,3.82272,93540000.0
2007-08-15 15:45:00,3.82048,3.82451,3.80575,3.81,81910000.0
2007-08-15 16:00:00,3.81566,3.82077,3.80125,3.81442,89040000.0
2007-08-15 16:15:00,3.80952,3.82183,3.80087,3.81669,84970000.0
2007-08-15 16:30:00,3.81253,3.82016,3.80272,3.81203,88270000.0
2007-08-15 16:45:00,3.81708,3.82062,3.80253,3.80944,99610000.0
2007-08-15 17:00:00,3.81429,3.81902,3.7993,3.81274,87560000.0
2007-08-15 17:15:00,3.81139,3.81693,3.79722,3.81017,93550000.0
2007-08-15 17:30:00,3.81124,3.8158,3.79683,3.79977,101840000.0
2007-08-15 17:45:00,3.81048,3.81853,3.79485,3.80507,108210000.0
2007-08-15 18:00:00,3.81726,3.8226,3.80449,3.82151,87960000.0
2007-08-15 18:15:00,3.8199,3.82466,3.8038,3.81845,83790000.0
2007-08-15 18:30:00,3.80999,3.82412,3.80516,3.81711,95470000.0
2007-08-15 18:45:00,3.82041,3.8274,3.80718,3.81718,108690000.0
2007-08-15 19:00:00,3.81275,3.8259,3.80346,3.8217,88320000.0
2007-08-15 19:15:00,3.8196,3.82333,3.80189,3.81958,75920000.0
2007-08-15 19:30:00,3.81417,3.82342,3.80191,3.81569,74380000.0
2007-08-15 19:45:00,3.81104,3.82104,3.80532,3.80848,71450000.0
2007-08-15 20:00:00,3.81789,3.82054,3.79846,3.81606,80760000.0
2007-08-15 20:15:00,3.81925,3.82366,3.80477,3.81966,77000000.0
2007-08-15 20:30:00,3.81414,3.82223,3.80764,3.81906,70280000.0
2007-08-15 20:45:00,3.81502,3.82261,3.80419,3.81534,83460000.0
2007-08-15 21:00:00,3.81868,3.82374,3.80494,3.81788,66610000.0
2007-08-15 21:15:00,3.81434,3.82753,3.80008,3.824,98870000.0
2007-08-15 21:30:00,3.81647,3.82834,3.81423,3.81668,82350000.0
2007-08-15 21:45:00,3.82539,3.82991,3.81011,3.81391,67650000.0
2007-08-15 22:00:00,3.81745,3.82514,3.80882,3.81635,76280000.0
2007-08-15 22:15:00,3.81659,3.82377,3.80242,3.81286,82290000.0
2007-08-15 22:30:00,3.81828,3.82625,3.80607,3.81353,82620000.0
2007-08-15 22:45:00,3.81819,3.82707,3.80673,3.81381,93870000.0
2007-08-15 23:00:00,3.82013,3.83162,3.80623,3.81991,83390000.0
2007-08-15 23:15:00,3.80816,3.82163,3.80407,3.81747,85690000.0
2007-08-15 23:30:00,3.81782,3.82084,3.8072,3.81364,93590000.0
2007-08-15 23:45:00,3.82011,3.8301,3.80529,3.82282,87570000.0
2007-08-16 00:00:00,3.8163,3.82806,3.81141,3.8218,83080000.0
2007-08-16 00:15:00,3.82012,3.82636,3.81101,3.81477,74090000.0
2007-08-16 00:30:00,3.81961,3.82805,3.80666,3.82107,73790000.0
2007-08-16 00:45:00,3.82168,3.82758,3.81195,3.81894,68870000.0
2007-08-16 01:00:00,3.81717,3.82627,3.81179,3.82164,77510000.0
2007-08-16 01:15:00,3.82068,3.82643,3.81215,3.82088,63600000.0
2007-08-16 01:30:00,3.8154,3.82743,3.81127,3.82313,64760000.0
2007-08-16 01:45:00,3.81713,3.82729,3.81211,3.82472,64370000.0
2007-08-16 02:00:00,3.82189,3.82673,3.81355,3.8232,86050000.0
2007-08-16 02:15:00,3.81917,3.82595,3.81042,3.82373,77030000.0
2007-08-16 02:30:00,3.81779,3.82592,3.81194,3.82245,83020000.0
2007-08-16 02:45:00,3.82183,3.82527,3.8103,3.81431,91280000.0
2007-08-16 03:00:00,3.81856,3.82314,3.80773,3.81353,91270000.0
2007-08-16 03:15:00,3.81019,3.82408,3.80731,3.81912,75890000.0
2007-08-16 03:30:00,3.81933,3.82469,3.80521,3.81631,79330000.0
2007-08-16 03:45:00,3.81849,3.82514,3.80542,3.81951,108330000.0
2007-08-16 04:00:00,3.81717,3.82581,3.8079,3.81677,74110000.0
2007-08-16 04:15:00,3.82022,3.82333,3.80604,3.81299,78650000.0
2007-08-16 04:30:00,3.81361,3.82421,3.80692,3.81489,79390000.0
2007-08-16 04:45:00,3.81623,3.82923,3.80516,3.81955,74120000.0
2007-08-16 05:00:00,3.82827,3.83054,3.81572,3.8287,88390000.0
2007-08-16 05:15:00,3.82731,3.83177,3.81757,3.82178,89860000.0
2007-08-16 05:30:00,3.81825,3.83193,3.81567,3.82599,72560000.0
2007-08-16 05:45:00,3.82847,3.82975,3.81538,3.82292,86870000.0
2007-08-16 06:00:00,3.82814,3.8321,3.81586,3.8284,78980000.0
2007-08-16 06:15:00,3.82081,3.83175,3.81692,3.82904,86420000.0
2007-08-16 06:30:00,3.82476,3.82972,3.81807,3.82093,81170000.0
2007-08-16 06:45:00,3.82668,3.83168,3.81819,3.82351,81920000.0
2007-08-16 07:00:00,3.8234,3.83068,3.81616,3.82843,80430000.0
2007-08-16 07:15:00,3.82775,3.83211,3.80765,3.82264,87620000.0
2007-08-16 07:30:00,3.82417,3.83287,3.81034,3.83015,94420000.0
2007-08-16 07:45:00,3.82443,3.83548,3.81833,3.83034,99210000.0
2007-08-16 08:00:00,3.82754,3.83691,3.81676,3.82768,92870000.0
2007-08-16 08:15:00,3.83488,3.83646,3.81767,3.82158,86470000.0
2007-08-16 08:30:00,3.81985,3.83687,3.81985,3.83383,84950000.0
2007-08-16 08:45:00,3.83412,3.83412,3.81619,3.82907,84580000.0
2007-08-16 09:00:00,3.8264,3.83548,3.81613,3.82772,96560000.0
2007-08-16 09:15:00,3.83174,3.8334,3.81449,3.82674,89500000.0
2007-08-16 09:30:00,3.82515,3.82684,3.81109,3.82086,83860000.0
2007-08-16 09:45:00,3.8249,3.82719,3.80143,3.81951,107130000.0
2007-08-16 10:00:00,3.82295,3.82617,3.80969,3.81847,102650000.0
2007-08-16 10:15:00,3.81764,3.82903,3.81194,3.82524,122180000.0
2007-08-16 10:30:00,3.82388,3.82943,3.81121,3.82597,106780000.0
2007-08-16 10:45:00,3.82558,3.82854,3.8072,3.8237,93310000.0
2007-08-16 11:00:00,3.82149,3.82582,3.8066,3.82182,94330000.0
2007-08-16 11:15:00,3.82361,3.82443,3.8067,3.82258,98530000.0
2007-08-16 11:30:00,3.81869,3.8283,3.81335,3.82664,91000000.0
2007-08-16 11:45:00,3.82946,3.83197,3.80743,3.82571,98850000.0
2007-08-16 12:00:00,3.82966,3.83271,3.81749,3.82724,93180000.0
2007-08-16 12:15:00,3.83189,3.83303,3.81303,3.81629,93940000.0
2007-08-16 12:30:00,3.82133,3.83655,3.8177,3.82913,87630000.0
2007-08-16 12:45:00,3.83391,3.83958,3.82175,3.83784,101520000.0
2007-08-16 13:00:00,3.82608,3.83782,3.82045,3.83498,63180000.0
2007-08-16 13:15:00,3.838,3.838,3.82797,3.83664,5630000.0
2007-08-16 13:30:00,3.83287,3.8382,3.82027,3.83053,54900000.0
2007-08-16 13:45:00,3.82973,3.83714,3.81812,3.83341,104040000.0
2007-08-16 14:00:00,3.83123,3.83774,3.81982,3.83207,104800000.0
2007-08-16 14:15:00,3.83023,3.83675,3.82008,3.8218,96970000.0
2007-08-16 14:30:00,3.82601,3.83248,3.81401,3.82728,90180000.0
2007-08-16 14:45:00,3.82203,3.8344,3.80593,3.83392,96630000.0
2007-08-16 15:00:00,3.82454,3.83226,3.81319,3.82862,80830000.0
2007-08-16 15:15:00,3.82243,3.82726,3.8091,3.82265,99580000.0
2007-08-16 15:30:00,3.82184,3.82551,3.80438,3.82193,88360000.0
2007-08-16 15:45:00,3.81595,3.8247,3.80516,3.82054,73290000.0
2007-08-16 16:00:00,3.82526,3.82983,3.80644,3.82105,86830000.0
2007-08-16 16:15:00,3.81961,3.83147,3.81212,3.83019,85680000.0
2007-08-16 16:30:00,3.82669,3.83399,3.81273,3.82393,84200000.0
2007-08-16 16:45:00,3.82857,3.83212,3.81373,3.82371,101830000.0
2007-08-16 17:00:00,3.82996,3.83027,3.81298,3.82643,89420000.0
2007-08-16 17:15:00,3.82395,3.82947,3.80977,3.82707,90220000.0
2007-08-16 17:30:00,3.82586,3.83463,3.80767,3.83386,102960000.0
2007-08-16 17:45:00,3.83255,3.84078,3.8202,3.83702,107480000.0
2007-08-16 18:00:00,3.84086,3.84511,3.82858,3.84007,87960000.0
2007-08-16 18:15:00,3.83904,3.8425,3.82585,3.83706,90230000.0
2007-08-16 18:30:00,3.83031,3.84383,3.82766,3.83691,92880000.0
2007-08-16 18:45:00,3.83945,3.84781,3.82381,3.83848,114610000.0
2007-08-16 19:00:00,3.83266,3.84629,3.83027,3.84328,86480000.0
2007-08-16 19:15:00,3.84311,3.8436,3.82608,3.82649,81980000.0
2007-08-16 19:30:00,3.83552,3.83973,3.82573,3.8309,75530000.0
2007-08-16 20:45:00,3.82685,3.83308,3.82098,3.82617,13930000.0
2007-08-16 21:00:00,3.82595,3.83609,3.82053,3.83318,74020000.0
2007-08-16 21:15:00,3.82545,3.83606,3.81696,3.83106,99600000.0
2007-08-16 21:30:00,3.82099,3.83327,3.81569,3.82038,82280000.0
2007-08-16 21:45:00,3.82443,3.83128,3.81181,3.81201,88690000.0
2007-08-16 22:00:00,3.81471,3.82189,3.805,3.81436,81160000.0
2007-08-16 22:15:00,3.8144,3.82572,3.80014,3.80959,81960000.0
2007-08-16 22:30:00,3.81647,3.8227,3.80409,3.80845,92760000.0
2007-08-16 22:45:00,3.81797,3.82824,3.80816,3.82064,86020000.0
2007-08-16 23:00:00,3.82824,3.83116,3.8069,3.82587,80440000.0
2007-08-16 23:15:00,3.8261,3.83326,3.8068,3.81403,87180000.0
2007-08-16 23:30:00,3.82515,3.8264,3.80978,3.82029,88690000.0
2007-08-16 23:45:00,3.82661,3.82912,3.80593,3.82324,86420000.0
2007-08-17 00:00:00,3.81653,3.83229,3.80639,3.82047,75950000.0
2007-08-17 00:15:00,3.82191,3.82792,3.81044,3.81609,65530000.0
2007-08-17 00:30:00,3.81846,3.82895,3.81315,3.82579,85750000.0
2007-08-17 00:45:00,3.826,3.83452,3.81682,3.82633,66940000.0
2007-08-17 01:00:00,3.82977,3.83221,3.81174,3.8237,70740000.0
2007-08-17 01:15:00,3.82573,3.82689,3.8163,3.81991,15770000.0
2007-08-17 01:30:00,3.81893,3.82852,3.81893,3.82344,7900000.0
2007-08-17 01:45:00,3.82879,3.83002,3.81372,3.82532,21070000.0
2007-08-17 02:00:00,3.82162,3.83425,3.81403,3.82432,86320000.0
2007-08-17 02:15:00,3.82394,3.82802,3.81941,3.81941,13890000.0
2007-08-17 02:45:00,3.8235,3.83024,3.81402,3.81466,80000000.0
2007-08-17 03:00:00,3.82554,3.82636,3.81139,3.82264,69900000.0
2007-08-17 03:15:00,3.81999,3.83012,3.81317,3.82442,30470000.0
2007-08-17 03:30:00,3.82745,3.83031,3.81482,3.82387,37990000.0
2007-08-17 03:45:00,3.82399,3.83094,3.81069,3.81938,15790000.0
2007-08-17 04:00:00,3.82488,3.83037,3.82488,3.82502,8290000.0
2007-08-17 04:15:00,3.82998,3.82998,3.82278,3.82278,4500000.0
2007-08-17 04:30:00,3.82574,3.83062,3.82032,3.82554,9760000.0
2007-08-17 04:45:00,3.82715,3.8378,3.80912,3.82057,44320000.0
2007-08-17 05:00:00,3.82844,3.84552,3.81687,3.82681,75880000.0
2007-08-17 05:15:00,3.82706,3.82829,3.81604,3.82046,71800000.0
2007-08-17 05:30:00,3.82103,3.83807,3.81423,3.82421,46290000.0
2007-08-17 05:45:00,3.82932,3.83965,3.80922,3.82092,64760000.0
2007-08-17 06:00:00,3.82911,3.84315,3.81451,3.82581,86080000.0
2007-08-17 06:15:00,3.81905,3.84114,3.8137,3.82572,80440000.0
2007-08-17 06:30:00,3.82731,3.84556,3.81468,3.82432,79720000.0
2007-08-17 06:45:00,3.83181,3.84804,3.81645,3.82734,76700000.0
2007-08-17 07:00:00,3.83239,3.84902,3.82169,3.8338,79300000.0
2007-08-17 07:15:00,3.83691,3.85409,3.82209,3.83062,88730000.0
2007-08-17 07:30:00,3.83602,3.84835,3.81952,3.82955,99980000.0
2007-08-17 07:45:00,3.82599,3.85757,3.81362,3.83373,95090000.0
2007-08-17 08:00:00,3.83261,3.85309,3.82158,3.82527,92110000.0
2007-08-17 08:15:00,3.83405,3.83844,3.82081,3.83145,88360000.0
2007-08-17 08:30:00,3.82796,3.8441,3.8233,3.83927,85320000.0
2007-08-17 08:45:00,3.8408,3.843,3.82901,3.83976,84560000.0
2007-08-17 09:00:00,3.83456,3.84716,3.82438,3.83704,91370000.0
2007-08-17 09:15:00,3.84347,3.84522,3.83003,3.83736,96570000.0
2007-08-17 09:30:00,3.83651,3.84096,3.81919,3.82343,84970000.0
2007-08-17 09:45:00,3.82797,3.83347,3.8144,3.83175,107130000.0
2007-08-17 10:00:00,3.82706,3.83458,3.81382,3.82411,101170000.0
2007-08-17 10:15:00,3.82523,3.83774,3.81753,3.82952,123290000.0
2007-08-17 10:30:00,3.82782,3.83367,3.81199,3.8293,102320000.0
2007-08-17 10:45:00,3.82992,3.83474,3.81236,3.82768,99610000.0
2007-08-17 11:00:00,3.82559,3.83308,3.8167,3.83266,90270000.0
2007-08-17 11:15:00,3.83232,3.83607,3.81725,3.82916,99630000.0
2007-08-17 11:30:00,3.8255,3.83471,3.81992,3.83013,93960000.0
2007-08-17 11:45:00,3.83191,3.83731,3.8128,3.83286,102970000.0
2007-08-17 12:00:00,3.8328,3.83476,3.81456,3.82867,92820000.0
2007-08-17 12:15:00,3.83337,3.83853,3.81513,3.83529,88770000.0
2007-08-17 12:30:00,3.82599,3.84014,3.81875,3.82811,88740000.0
2007-08-17 12:45:00,3.83018,3.83668,3.81808,3.83126,103410000.0
2007-08-17 13:00:00,3.82439,3.8381,3.81701,3.83123,98900000.0
2007-08-17 13:15:00,3.83291,3.83774,3.81891,3.83346,90600000.0
2007-08-17 13:30:00,3.83469,3.83656,3.81983,3.83053,97750000.0
2007-08-17 13:45:00,3.83245,3.83642,3.81579,3.82756,98140000.0
2007-08-17 14:00:00,3.82723,3.83683,3.81493,3.82519,98520000.0
2007-08-17 14:15:00,3.82188,3.83313,3.81289,3.8168,98110000.0
2007-08-17 14:30:00,3.8207,3.82363,3.80074,3.81803,85380000.0
2007-08-17 15:00:00,3.81888,3.81888,3.80952,3.81857,6750000.0
2007-08-17 15:15:00,3.81638,3.82283,3.80012,3.81844,52190000.0
2007-08-17 15:30:00,3.81937,3.81971,3.80551,3.81597,68000000.0
2007-08-17 15:45:00,3.81772,3.81878,3.80853,3.81747,7130000.0
2007-08-17 16:00:00,3.81152,3.81236,3.80608,3.80934,8260000.0
2007-08-17 17:15:00,3.81351,3.82553,3.81041,3.82224,32340000.0
2007-08-17 17:30:00,3.82048,3.82542,3.81046,3.82058,100730000.0
2007-08-17 17:45:00,3.81759,3.82801,3.8121,3.82111,108580000.0
2007-08-17 18:00:00,3.82184,3.82467,3.80779,3.82252,83080000.0
2007-08-17 18:15:00,3.82277,3.82702,3.81017,3.81908,89470000.0
2007-08-17 18:30:00,3.81695,3.82659,3.80691,3.81442,95470000.0
2007-08-17 18:45:00,3.82018,3.82226,3.80785,3.81442,112030000.0
2007-08-17 19:00:00,3.81103,3.82321,3.80767,3.81952,90540000.0
2007-08-17 19:15:00,3.82233,3.82362,3.80823,3.81003,84970000.0
2007-08-17 19:30:00,3.82208,3.823,3.80741,3.81801,78610000.0
2007-08-17 19:45:00,3.81611,3.82209,3.80416,3.80878,75540000.0
2007-08-17 20:00:00,3.82123,3.82123,3.80722,3.81585,77760000.0
2007-08-17 20:15:00,3.82144,3.82309,3.80541,3.81853,77030000.0
2007-08-17 20:30:00,3.81422,3.82461,3.80767,3.81782,56030000.0
2007-08-17 20:45:00,3.81627,3.82373,3.80697,3.81638,81930000.0
2007-08-17 21:00:00,3.819,3.82289,3.80815,3.81935,72900000.0
2007-08-17 21:15:00,3.8146,3.82263,3.80376,3.81485,99240000.0
2007-08-17 21:30:00,3.80644,3.81798,3.80489,3.80632,79300000.0
2007-08-17 21:45:00,3.81874,3.82043,3.8029,3.80787,86800000.0
2007-08-17 22:00:00,3.80846,3.81958,3.80356,3.80769,86390000.0
2007-08-17 22:15:00,3.81044,3.81453,3.80104,3.80296,79720000.0
2007-08-17 22:30:00,3.80853,3.81366,3.80115,3.80219,81510000.0
2007-08-17 22:45:00,3.81587,3.816,3.79901,3.80565,80330000.0
2007-08-19 23:00:00,3.81362,3.81602,3.80058,3.8131,72150000.0
2007-08-19 23:15:00,3.81011,3.81974,3.80359,3.81227,60150000.0
2007-08-19 23:30:00,3.81404,3.82106,3.80579,3.8146,96230000.0
2007-08-19 23:45:00,3.82092,3.82279,3.80256,3.81745,69120000.0
2007-08-20 00:00:00,3.80979,3.82244,3.80309,3.81372,80760000.0
2007-08-20 00:15:00,3.81458,3.82059,3.80421,3.81782,68430000.0
2007-08-20 00:30:00,3.81514,3.81792,3.80413,3.81524,45540000.0
2007-08-20 00:45:00,3.81656,3.82084,3.80688,3.81163,67760000.0
2007-08-20 01:00:00,3.81326,3.81915,3.80818,3.81634,75650000.0
2007-08-20 01:15:00,3.81932,3.82002,3.80749,3.81711,68420000.0
2007-08-20 01:30:00,3.81334,3.82426,3.80879,3.81822,58000000.0
2007-08-20 01:45:00,3.81897,3.82202,3.80551,3.81929,70750000.0
2007-08-20 02:00:00,3.81856,3.82172,3.80567,3.81615,74550000.0
2007-08-20 02:15:00,3.8204,3.82088,3.80717,3.80909,68490000.0
2007-08-20 02:30:00,3.81998,3.82458,3.80756,3.81754,72620000.0
2007-08-20 02:45:00,3.81964,3.82224,3.80493,3.80862,76020000.0
2007-08-20 03:00:00,3.81626,3.82305,3.80957,3.81718,69980000.0
2007-08-20 03:15:00,3.82211,3.82525,3.80989,3.81704,83140000.0
2007-08-20 03:30:00,3.82341,3.82675,3.81029,3.8165,70660000.0
2007-08-20 03:45:00,3.82071,3.82437,3.80805,3.81112,82320000.0
2007-08-20 04:00:00,3.82359,3.82372,3.80946,3.82095,71780000.0
2007-08-20 04:15:00,3.81982,3.82428,3.81052,3.81964,80820000.0
2007-08-20 04:30:00,3.82226,3.82346,3.80813,3.81523,75540000.0
2007-08-20 04:45:00,3.82359,3.82359,3.80994,3.8209,71770000.0
2007-08-20 05:00:00,3.81711,3.82426,3.81046,3.82121,64220000.0
2007-08-20 05:15:00,3.81532,3.82553,3.81048,3.81463,63070000.0
2007-08-20 05:30:00,3.81557,3.82738,3.80908,3.81618,79630000.0
2007-08-20 05:45:00,3.81942,3.82518,3.81021,3.815,68020000.0
2007-08-20 06:00:00,3.81735,3.82254,3.80755,3.81954,60210000.0
2007-08-20 06:15:00,3.8149,3.82271,3.80854,3.81155,64710000.0
2007-08-20 06:30:00,3.82354,3.82389,3.81075,3.81476,66500000.0
2007-08-20 06:45:00,3.82259,3.82259,3.80946,3.81663,54500000.0
2007-08-20 07:00:00,3.81348,3.82383,3.80599,3.81235,84150000.0
2007-08-20 07:15:00,3.82065,3.821,3.80788,3.81482,62760000.0
2007-08-20 07:30:00,3.82238,3.82238,3.80598,3.81914,78860000.0
2007-08-20 07:45:00,3.81842,3.8235,3.80604,3.82078,77390000.0
2007-08-20 08:00:00,3.81095,3.82133,3.80409,3.8091,79290000.0
2007-08-20 08:15:00,3.8146,3.8242,3.80404,3.8178,83050000.0
2007-08-20 08:30:00,3.81166,3.82543,3.80591,3.81847,84930000.0
2007-08-20 08:45:00,3.81942,3.82063,3.80725,3.81015,88700000.0
2007-08-20 09:00:00,3.81661,3.82713,3.81151,3.82268,110900000.0
2007-08-20 09:15:00,3.82102,3.82943,3.81056,3.81891,99180000.0
2007-08-20 09:30:00,3.82586,3.82853,3.81084,3.8259,88710000.0
2007-08-20 09:45:00,3.82615,3.82734,3.81108,3.82221,83450000.0
2007-08-20 10:00:00,3.82591,3.82945,3.8137,3.82056,110460000.0
2007-08-20 10:15:00,3.82485,3.82832,3.81138,3.82272,101100000.0
2007-08-20 10:30:00,3.82437,3.82592,3.81058,3.81601,91320000.0
2007-08-20 10:45:00,3.81893,3.82343,3.80734,3.82267,88310000.0
2007-08-20 11:00:00,3.81621,3.82729,3.80668,3.82201,101850000.0
2007-08-20 11:15:00,3.81782,3.82571,3.80852,3.81984,80120000.0
2007-08-20 11:30:00,3.82323,3.82765,3.81052,3.81823,83100000.0
2007-08-20 11:45:00,3.82032,3.82696,3.81299,3.82557,86090000.0
2007-08-20 12:00:00,3.82177,3.82788,3.81359,3.82667,80060000.0
2007-08-20 12:15:00,3.8277,3.82972,3.81172,3.82859,91690000.0
2007-08-20 12:30:00,3.82862,3.83104,3.81436,3.8254,97720000.0
2007-08-20 12:45:00,3.8279,3.82964,3.81573,3.8268,82310000.0
2007-08-20 13:00:00,3.82899,3.83583,3.81834,3.83266,100310000.0
2007-08-20 13:15:00,3.8289,3.8355,3.82145,3.83166,87970000.0
2007-08-20 13:30:00,3.82421,3.83637,3.82148,3.82942,98110000.0
2007-08-20 13:45:00,3.83185,3.83743,3.8217,3.83095,103320000.0
2007-08-20 14:00:00,3.83314,3.83761,3.81845,3.8326,99610000.0
2007-08-20 14:15:00,3.83239,3.83626,3.82053,3.8356,101060000.0
2007-08-20 14:30:00,3.83296,3.83739,3.82182,3.83016,93220000.0
2007-08-20 14:45:00,3.83246,3.83775,3.82184,3.82458,99230000.0
2007-08-20 15:00:00,3.83365,3.83611,3.81914,3.83089,99680000.0
2007-08-20 15:15:00,3.82718,3.84023,3.82234,3.82727,92810000.0
2007-08-20 15:30:00,3.83733,3.83911,3.82525,3.83768,91720000.0
2007-08-20 15:45:00,3.83294,3.83815,3.8241,3.83416,92430000.0
2007-08-20 16:00:00,3.83462,3.83628,3.82107,3.83351,100330000.0
2007-08-20 16:15:00,3.83087,3.83984,3.82154,3.83018,96180000.0
2007-08-20 16:30:00,3.8346,3.83732,3.8227,3.8325,104460000.0
2007-08-20 16:45:00,3.83097,3.83527,3.81867,3.82986,90640000.0
2007-08-20 17:00:00,3.83216,3.83445,3.81586,3.83178,101830000.0
2007-08-20 17:15:00,3.83396,3.83729,3.82148,3.8341,105630000.0
2007-08-20 17:30:00,3.8338,3.83843,3.82208,3.82786,127760000.0
2007-08-20 17:45:00,3.8297,3.83874,3.82322,3.83361,104500000.0
2007-08-20 18:00:00,3.83658,3.84048,3.82454,3.83607,107890000.0
2007-08-20 18:15:00,3.83202,3.84013,3.82443,3.83604,87930000.0
2007-08-20 18:30:00,3.83888,3.84095,3.82847,3.83851,86410000.0
2007-08-20 18:45:00,3.83414,3.84385,3.82551,3.83877,82740000.0
2007-08-20 19:00:00,3.84226,3.84544,3.83133,3.84138,80860000.0
2007-08-20 19:15:00,3.84254,3.84257,3.82835,3.83055,80460000.0
2007-08-20 19:30:00,3.83881,3.84473,3.82643,3.83825,81220000.0
2007-08-20 19:45:00,3.82836,3.84058,3.82427,3.83239,80860000.0
2007-08-20 20:00:00,3.83388,3.84113,3.82376,3.83327,92450000.0
2007-08-20 20:15:00,3.84128,3.84128,3.82318,3.83858,88760000.0
2007-08-20 20:30:00,3.83859,3.84278,3.82237,3.83594,86830000.0
2007-08-20 20:45:00,3.84081,3.84257,3.82367,3.83357,73000000.0
2007-08-20 21:00:00,3.83381,3.84013,3.82157,3.83048,75550000.0
2007-08-20 21:15:00,3.8282,3.83642,3.82204,3.82841,67800000.0
2007-08-20 21:30:00,3.83327,3.84127,3.81816,3.82911,62560000.0
2007-08-20 21:45:00,3.84001,3.84033,3.82,3.83541,69330000.0
2007-08-20 22:00:00,3.8324,3.83906,3.82071,3.83292,77190000.0
2007-08-20 22:15:00,3.83582,3.84012,3.81548,3.82983,47090000.0
2007-08-20 22:30:00,3.83318,3.84208,3.82302,3.83417,80780000.0
2007-08-20 22:45:00,3.83778,3.83778,3.82087,3.8351,85700000.0
2007-08-20 23:00:00,3.82613,3.8376,3.81778,3.83135,78140000.0
2007-08-20 23:15:00,3.83221,3.83489,3.81483,3.8291,56790000.0
2007-08-20 23:30:00,3.83709,3.83709,3.81901,3.83547,78150000.0
2007-08-20 23:45:00,3.83196,3.83514,3.81112,3.81112,36170000.0
2007-08-21 00:00:00,3.83657,3.83657,3.81567,3.83212,54910000.0
2007-08-21 00:15:00,3.83418,3.83772,3.81677,3.83243,62760000.0
2007-08-21 00:30:00,3.83612,3.83623,3.81322,3.81445,61720000.0
2007-08-21 00:45:00,3.83238,3.83783,3.81659,3.8313,81140000.0
2007-08-21 01:00:00,3.82747,3.83591,3.81831,3.83201,67250000.0
2007-08-21 01:15:00,3.83357,3.83516,3.81984,3.82649,83040000.0
2007-08-21 01:30:00,3.83594,3.83672,3.82218,3.83083,60110000.0
2007-08-21 01:45:00,3.83594,3.83598,3.8209,3.82838,63100000.0
2007-08-21 02:00:00,3.83582,3.83824,3.81437,3.83407,61740000.0
2007-08-21 02:15:00,3.83104,3.8346,3.82153,3.82277,70420000.0
2007-08-21 02:30:00,3.83548,3.8365,3.81848,3.83111,68490000.0
2007-08-21 02:45:00,3.83456,3.83684,3.81922,3.82862,66570000.0
2007-08-21 03:00:00,3.83159,3.83848,3.81756,3.83045,72570000.0
2007-08-21 03:15:00,3.83557,3.83743,3.81928,3.82842,77520000.0
2007-08-21 03:30:00,3.82797,3.83472,3.8191,3.82779,72990000.0
2007-08-21 03:45:00,3.83529,3.83539,3.82,3.8347,69540000.0
2007-08-21 04:00:00,3.8366,3.83765,3.82058,3.82876,82240000.0
2007-08-21 04:15:00,3.8332,3.83689,3.8204,3.82481,98730000.0
2007-08-21 04:30:00,3.83426,3.83716,3.82116,3.82728,84270000.0
2007-08-21 04:45:00,3.83502,3.83645,3.82295,3.83459,60880000.0
2007-08-21 05:00:00,3.83145,3.83838,3.81925,3.83283,77750000.0
2007-08-21 05:15:00,3.82784,3.83918,3.82145,3.8311,78440000.0
2007-08-21 05:30:00,3.83263,3.8364,3.81685,3.82683,84940000.0
2007-08-21 05:45:00,3.8317,3.83637,3.82388,3.82419,49190000.0
2007-08-21 06:00:00,3.82971,3.83632,3.82185,3.8227,74800000.0
2007-08-21 06:15:00,3.82536,3.83783,3.81958,3.8238,80420000.0
2007-08-21 06:30:00,3.83517,3.83517,3.81978,3.82764,81560000.0
2007-08-21 06:45:00,3.83416,3.83609,3.81289,3.8351,58240000.0
2007-08-21 07:00:00,3.83266,3.83523,3.81843,3.82833,87900000.0
2007-08-21 07:15:00,3.83375,3.83687,3.81957,3.83297,71800000.0
2007-08-21 07:30:00,3.83722,3.83931,3.81312,3.83137,78550000.0
2007-08-21 07:45:00,3.83063,3.83341,3.81728,3.82998,78510000.0
2007-08-21 08:00:00,3.82416,3.83433,3.81971,3.82745,80050000.0
2007-08-21 08:15:00,3.83327,3.83868,3.82199,3.83285,74830000.0
2007-08-21 08:30:00,3.82877,3.8412,3.81919,3.83914,86800000.0
2007-08-21 08:45:00,3.83671,3.84264,3.82636,3.83213,90560000.0
2007-08-21 09:00:00,3.83811,3.84416,3.82632,3.83997,111590000.0
2007-08-21 09:15:00,3.83836,3.84768,3.82529,3.83815,99600000.0
2007-08-21 09:30:00,3.84335,3.85226,3.83432,3.84841,94680000.0
2007-08-21 09:45:00,3.84943,3.84943,3.82899,3.84446,82700000.0
2007-08-21 10:00:00,3.84562,3.84702,3.83038,3.84091,105630000.0
2007-08-21 10:15:00,3.84323,3.84789,3.82844,3.84441,102970000.0
2007-08-21 10:30:00,3.84707,3.84707,3.8205,3.84146,92820000.0
2007-08-21 10:45:00,3.84409,3.84572,3.83155,3.84413,86450000.0
2007-08-21 11:00:00,3.83987,3.84765,3.82368,3.84076,101460000.0
2007-08-21 11:15:00,3.83985,3.84468,3.82362,3.83742,84190000.0
2007-08-21 11:30:00,3.84258,3.84362,3.82886,3.82922,83840000.0
2007-08-21 11:45:00,3.83404,3.84155,3.82291,3.84092,94260000.0
2007-08-21 12:00:00,3.83621,3.84611,3.82679,3.84344,84120000.0
2007-08-21 12:15:00,3.84452,3.84467,3.82492,3.84058,90590000.0
2007-08-21 12:30:00,3.83869,3.84413,3.81985,3.84058,95860000.0
2007-08-21 12:45:00,3.84261,3.84574,3.82582,3.83948,80090000.0
2007-08-21 13:00:00,3.84085,3.84655,3.82279,3.84313,97350000.0
2007-08-21 13:15:00,3.83794,3.84673,3.82683,3.84206,86880000.0
2007-08-21 13:30:00,3.8354,3.84476,3.82623,3.83513,98080000.0
2007-08-21 13:45:00,3.841,3.8465,3.82873,3.83547,105180000.0
2007-08-21 14:00:00,3.84133,3.84387,3.82315,3.84004,97010000.0
2007-08-21 14:15:00,3.84037,3.84573,3.82308,3.84267,101450000.0
2007-08-21 14:30:00,3.84205,3.84716,3.82613,3.84312,97300000.0
2007-08-21 14:45:00,3.84258,3.84971,3.82546,3.83951,97750000.0
2007-08-21 15:00:00,3.84635,3.85044,3.83075,3.8467,103750000.0
2007-08-21 15:15:00,3.84293,3.84982,3.83084,3.83651,92450000.0
2007-08-21 15:30:00,3.8468,3.84874,3.83207,3.84656,95070000.0
2007-08-21 15:45:00,3.84132,3.84605,3.81879,3.84461,94670000.0
2007-08-21 16:00:00,3.84584,3.84918,3.82858,3.84622,102560000.0
2007-08-21 16:15:00,3.84457,3.85106,3.8331,3.84553,92820000.0
2007-08-21 16:30:00,3.84875,3.84877,3.83078,3.84434,104440000.0
2007-08-21 16:45:00,3.84364,3.84944,3.82802,3.84415,96550000.0
2007-08-21 17:00:00,3.84812,3.85085,3.82443,3.84524,98860000.0
2007-08-21 17:15:00,3.84852,3.84987,3.83361,3.84718,108240000.0
2007-08-21 17:30:00,3.84546,3.8481,3.82955,3.841,124770000.0
2007-08-21 17:45:00,3.84188,3.84888,3.83047,3.84339,109710000.0
2007-08-21 18:00:00,3.84346,3.84898,3.82643,3.84637,104120000.0
2007-08-21 18:15:00,3.84228,3.85056,3.83352,3.84434,82290000.0
2007-08-21 18:30:00,3.84623,3.84896,3.83605,3.84837,63930000.0
2007-08-21 18:45:00,3.84364,3.85115,3.8358,3.84333,89170000.0
2007-08-21 19:00:00,3.84681,3.8512,3.82772,3.84802,75570000.0
2007-08-21 19:15:00,3.84925,3.85048,3.82992,3.83966,79310000.0
2007-08-21 19:30:00,3.84446,3.85028,3.83355,3.84384,83810000.0
2007-08-21 19:45:00,3.84097,3.85035,3.82803,3.84242,89340000.0
2007-08-21 20:00:00,3.84218,3.84817,3.82704,3.83809,85330000.0
2007-08-21 20:15:00,3.84624,3.84624,3.82718,3.84387,91720000.0
2007-08-21 20:30:00,3.84212,3.8489,3.8279,3.84434,69910000.0
2007-08-21 20:45:00,3.83862,3.84456,3.82704,3.83232,60560000.0
2007-08-21 21:00:00,3.83328,3.84148,3.82256,3.83074,65150000.0
2007-08-21 21:15:00,3.8297,3.8433,3.82743,3.83713,56170000.0
2007-08-21 21:30:00,3.84377,3.84377,3.82178,3.83312,77120000.0
2007-08-21 21:45:00,3.84462,3.84467,3.82112,3.8399,69260000.0
2007-08-21 22:00:00,3.83888,3.84654,3.82957,3.84253,58760000.0
2007-08-21 22:15:00,3.84374,3.8474,3.82722,3.83282,66590000.0
2007-08-21 22:30:00,3.83831,3.84401,3.82903,3.84013,84210000.0
2007-08-21 22:45:00,3.84356,3.84642,3.82263,3.8431,74390000.0
2007-08-21 23:00:00,3.84463,3.84667,3.82815,3.84228,57530000.0
2007-08-21 23:15:00,3.84777,3.84917,3.83008,3.8467,45420000.0
2007-08-21 23:30:00,3.84723,3.84738,3.82508,3.84473,51840000.0
2007-08-21 23:45:00,3.839,3.85017,3.83428,3.83948,62130000.0
2007-08-22 00:00:00,3.8483,3.8483,3.8289,3.83521,71840000.0
2007-08-22 00:15:00,3.84925,3.84925,3.82956,3.84413,65390000.0
2007-08-22 00:30:00,3.84868,3.84868,3.83087,3.83511,64670000.0
2007-08-22 00:45:00,3.84253,3.8511,3.82913,3.83698,92070000.0
2007-08-22 01:00:00,3.83306,3.8415,3.83057,3.83892,72560000.0
2007-08-22 01:15:00,3.84239,3.84239,3.82494,3.83072,69500000.0
2007-08-22 01:30:00,3.84074,3.84252,3.82254,3.83588,60890000.0
2007-08-22 01:45:00,3.84168,3.84168,3.82112,3.83502,75470000.0
2007-08-22 02:00:00,3.84285,3.84296,3.82145,3.83877,58350000.0
2007-08-22 02:15:00,3.84279,3.845,3.81993,3.83411,63610000.0
2007-08-22 02:30:00,3.84688,3.84688,3.8314,3.84232,47030000.0
2007-08-22 02:45:00,3.84733,3.84733,3.82788,3.83409,79330000.0
2007-08-22 03:00:00,3.83782,3.84235,3.82832,3.84066,18800000.0
2007-08-22 03:15:00,3.84278,3.84416,3.83472,3.84269,11260000.0
2007-08-22 03:30:00,3.84238,3.84238,3.83162,3.84032,10520000.0
2007-08-22 04:00:00,3.84368,3.84384,3.82416,3.83502,40590000.0
2007-08-22 04:15:00,3.83933,3.84331,3.82514,3.83762,66160000.0
2007-08-22 04:30:00,3.84111,3.84341,3.82376,3.83409,73670000.0
2007-08-22 04:45:00,3.84172,3.84387,3.82392,3.83955,80770000.0
2007-08-22 05:00:00,3.83801,3.84477,3.82412,3.83883,66150000.0
2007-08-22 05:15:00,3.83447,3.84453,3.82153,3.83606,50700000.0
2007-08-22 05:30:00,3.83983,3.84193,3.82112,3.83535,85700000.0
2007-08-22 05:45:00,3.84048,3.84504,3.82661,3.83851,57890000.0
2007-08-22 06:00:00,3.83615,3.84553,3.82112,3.83852,64640000.0
2007-08-22 06:15:00,3.83338,3.84506,3.83028,3.83578,60540000.0
2007-08-22 06:30:00,3.84284,3.84313,3.8275,3.8395,88660000.0
2007-08-22 06:45:00,3.84096,3.84245,3.82931,3.83834,76640000.0
2007-08-22 07:00:00,3.83887,3.84235,3.82283,3.83315,64610000.0
2007-08-22 07:15:00,3.83899,3.84138,3.82196,3.8379,71390000.0
2007-08-22 07:30:00,3.84238,3.84285,3.82783,3.8386,85260000.0
2007-08-22 07:45:00,3.83908,3.84662,3.82455,3.84412,78180000.0
2007-08-22 08:00:00,3.83626,3.84503,3.82539,3.83271,81160000.0
2007-08-22 08:15:00,3.83906,3.84017,3.82049,3.83713,79300000.0
2007-08-22 08:30:00,3.83096,3.84287,3.82146,3.83511,93200000.0
2007-08-22 08:45:00,3.83534,3.84003,3.82292,3.8306,88690000.0
2007-08-22 09:00:00,3.83459,3.84291,3.82217,3.83989,113100000.0
2007-08-22 09:15:00,3.83009,3.84565,3.82567,3.83136,94740000.0
2007-08-22 09:30:00,3.83164,3.84308,3.82868,3.84273,93960000.0
2007-08-22 09:45:00,3.8428,3.84397,3.82575,3.84042,82630000.0
2007-08-22 10:00:00,3.84066,3.84149,3.8237,3.83291,103780000.0
2007-08-22 10:15:00,3.83704,3.84003,3.81918,3.83077,102600000.0
2007-08-22 10:30:00,3.8324,3.83531,3.81741,3.83194,90210000.0
2007-08-22 10:45:00,3.83267,3.83725,3.81808,3.83444,86830000.0
2007-08-22 11:00:00,3.83146,3.83752,3.81925,3.83498,104060000.0
2007-08-22 11:15:00,3.83123,3.83602,3.81341,3.82853,81240000.0
2007-08-22 11:30:00,3.83078,3.83366,3.81381,3.82412,87530000.0
2007-08-22 11:45:00,3.82365,3.83318,3.81616,3.83029,91630000.0
2007-08-22 12:00:00,3.82645,3.83072,3.81166,3.82918,77460000.0
2007-08-22 12:15:00,3.82767,3.82937,3.8135,3.82737,90590000.0
2007-08-22 12:30:00,3.82846,3.83157,3.80906,3.82389,101050000.0
2007-08-22 12:45:00,3.82718,3.83159,3.81762,3.82618,76310000.0
2007-08-22 13:00:00,3.82637,3.83099,3.80887,3.82432,98090000.0
2007-08-22 13:15:00,3.82309,3.82976,3.8115,3.82783,87560000.0
2007-08-22 13:30:00,3.82241,3.8341,3.81308,3.82479,96240000.0
2007-08-22 13:45:00,3.82876,3.83367,3.80893,3.82656,95920000.0
2007-08-22 14:00:00,3.82937,3.83333,3.81431,3.82863,96650000.0
2007-08-22 14:15:00,3.82917,3.83126,3.81736,3.82941,97360000.0
2007-08-22 14:30:00,3.82972,3.83163,3.81534,3.82936,89130000.0
2007-08-22 14:45:00,3.82869,3.83471,3.81623,3.81936,93670000.0
2007-08-22 15:00:00,3.83183,3.83445,3.81651,3.83226,103010000.0
2007-08-22 15:15:00,3.82904,3.83768,3.81708,3.82388,89490000.0
2007-08-22 15:30:00,3.83308,3.83438,3.81235,3.83233,88770000.0
2007-08-22 15:45:00,3.82858,3.83274,3.81665,3.83131,91690000.0
2007-08-22 16:00:00,3.83201,3.83924,3.81783,3.83046,98860000.0
2007-08-22 16:15:00,3.82977,3.83436,3.80813,3.8298,90230000.0
2007-08-22 16:30:00,3.833,3.83425,3.81954,3.83306,102600000.0
2007-08-22 16:45:00,3.83028,3.83285,3.8153,3.82698,90630000.0
2007-08-22 17:00:00,3.83199,3.8356,3.81654,3.83164,102560000.0
2007-08-22 17:15:00,3.83489,3.83668,3.81263,3.83247,101930000.0
2007-08-22 17:30:00,3.83321,3.83588,3.81593,3.82953,123670000.0
2007-08-22 17:45:00,3.82852,3.83852,3.82166,3.83247,105980000.0
2007-08-22 18:00:00,3.83214,3.83598,3.82003,3.8323,110100000.0
2007-08-22 18:15:00,3.82942,3.83678,3.81312,3.83194,84960000.0
2007-08-22 18:30:00,3.83548,3.83922,3.82116,3.83578,84950000.0
2007-08-22 18:45:00,3.83307,3.84012,3.81954,3.83034,92470000.0
2007-08-22 19:00:00,3.83626,3.83877,3.81799,3.8372,86780000.0
2007-08-22 19:15:00,3.8335,3.83982,3.82132,3.82794,77780000.0
2007-08-22 19:30:00,3.83226,3.84105,3.818,3.83782,87890000.0
2007-08-22 19:45:00,3.82816,3.83853,3.82119,3.83331,75880000.0
2007-08-22 20:00:00,3.83286,3.83831,3.82073,3.8291,90920000.0
2007-08-22 20:15:00,3.83678,3.83773,3.8214,3.8329,91720000.0
2007-08-22 20:30:00,3.83298,3.83685,3.81549,3.83293,76000000.0
2007-08-22 20:45:00,3.83718,3.8401,3.81804,3.82864,70700000.0
2007-08-22 21:00:00,3.83429,3.83917,3.81578,3.83075,61310000.0
2007-08-22 21:15:00,3.83303,3.84044,3.82105,3.82993,65140000.0
2007-08-22 21:30:00,3.8366,3.8366,3.81798,3.82843,59830000.0
2007-08-22 21:45:00,3.83421,3.83602,3.817,3.83178,80850000.0
2007-08-22 22:00:00,3.83321,3.83745,3.81452,3.83148,60930000.0
2007-08-22 22:15:00,3.8307,3.83272,3.81863,3.82171,68130000.0
2007-08-22 22:30:00,3.82623,3.83379,3.81651,3.82636,73000000.0
2007-08-22 22:45:00,3.83403,3.83612,3.81448,3.83326,62330000.0
2007-08-22 23:00:00,3.83286,3.8356,3.8223,3.83133,74420000.0
2007-08-22 23:15:00,3.83511,3.83511,3.82124,3.82852,68330000.0
2007-08-22 23:30:00,3.83136,3.83615,3.81723,3.83235,82260000.0
2007-08-22 23:45:00,3.83279,3.83544,3.81956,3.82718,53820000.0
2007-08-23 00:00:00,3.83587,3.83587,3.81782,3.81782,81600000.0
2007-08-23 00:15:00,3.82637,3.82942,3.81085,3.82775,76750000.0
2007-08-23 00:30:00,3.82959,3.82959,3.81623,3.82567,66910000.0
2007-08-23 00:45:00,3.82464,3.83256,3.80982,3.82725,79700000.0
2007-08-23 01:00:00,3.82264,3.83106,3.81589,3.82605,91690000.0
2007-08-23 01:15:00,3.82917,3.8302,3.81507,3.82807,83370000.0
2007-08-23 01:30:00,3.83013,3.83028,3.81642,3.82325,69930000.0
2007-08-23 01:45:00,3.82822,3.83064,3.81673,3.82145,70320000.0
2007-08-23 02:00:00,3.8256,3.83234,3.81399,3.82648,67010000.0
2007-08-23 02:15:00,3.82899,3.82972,3.8113,3.81743,70400000.0
2007-08-23 02:30:00,3.82875,3.83004,3.81563,3.82325,63620000.0
2007-08-23 02:45:00,3.82759,3.82767,3.81249,3.81719,76000000.0
2007-08-23 03:00:00,3.82348,3.82841,3.80962,3.8193,55230000.0
2007-08-23 03:15:00,3.82858,3.82996,3.80846,3.82352,53010000.0
2007-08-23 03:30:00,3.82982,3.82982,3.81301,3.82032,53430000.0
2007-08-23 03:45:00,3.82532,3.82789,3.80833,3.81699,65360000.0
2007-08-23 04:00:00,3.8287,3.83059,3.80793,3.81748,75500000.0
2007-08-23 04:15:00,3.82492,3.83021,3.80634,3.80743,33410000.0
2007-08-23 04:30:00,3.82665,3.82665,3.80612,3.81122,55660000.0
2007-08-23 04:45:00,3.82998,3.82998,3.81177,3.82597,67250000.0
2007-08-23 05:00:00,3.8218,3.82964,3.81436,3.82463,47690000.0
2007-08-23 05:15:00,3.82022,3.82962,3.81309,3.8229,57110000.0
2007-08-23 05:30:00,3.82363,3.82852,3.81328,3.82123,76300000.0
2007-08-23 05:45:00,3.82359,3.82999,3.81118,3.82035,75540000.0
2007-08-23 06:00:00,3.81991,3.8294,3.81122,3.82363,56820000.0
2007-08-23 06:15:00,3.81903,3.82942,3.80855,3.81749,41410000.0
2007-08-23 06:30:00,3.81726,3.82925,3.81054,3.81987,67220000.0
2007-08-23 06:45:00,3.8196,3.83006,3.81188,3.82488,59350000.0
2007-08-23 07:00:00,3.82184,3.82891,3.81484,3.82081,75150000.0
2007-08-23 07:15:00,3.82726,3.83284,3.80996,3.82614,69170000.0
2007-08-23 07:30:00,3.82579,3.8281,3.80793,3.82587,80390000.0
2007-08-23 07:45:00,3.81827,3.82506,3.8118,3.81411,75180000.0
2007-08-23 08:00:00,3.81663,3.82558,3.80899,3.815,79290000.0
2007-08-23 08:15:00,3.82142,3.82675,3.80767,3.82307,84930000.0
2007-08-23 08:30:00,3.81495,3.82727,3.80857,3.82609,87540000.0
2007-08-23 08:45:00,3.82547,3.82759,3.8071,3.81664,89440000.0
2007-08-23 09:00:00,3.82061,3.83126,3.80782,3.82349,110150000.0
2007-08-23 09:15:00,3.82187,3.83001,3.80743,3.8164,96570000.0
2007-08-23 09:30:00,3.81795,3.82731,3.80728,3.82467,93940000.0
2007-08-23 09:45:00,3.82476,3.82677,3.8069,3.82511,84980000.0
2007-08-23 10:00:00,3.8249,3.82726,3.80754,3.81934,107850000.0
2007-08-23 10:15:00,3.82358,3.8297,3.80545,3.82586,100380000.0
2007-08-23 10:30:00,3.82814,3.82967,3.80971,3.82648,90950000.0
2007-08-23 10:45:00,3.82892,3.83054,3.81191,3.82855,89790000.0
2007-08-23 11:00:00,3.82334,3.83481,3.81417,3.82904,101840000.0
2007-08-23 11:15:00,3.82362,3.82925,3.80806,3.8212,79750000.0
2007-08-23 11:30:00,3.82446,3.82776,3.80821,3.81808,85320000.0
2007-08-23 11:45:00,3.81963,3.82659,3.8076,3.82022,88300000.0
2007-08-23 12:00:00,3.81721,3.82197,3.80712,3.8194,77830000.0
2007-08-23 12:15:00,3.82087,3.8234,3.80858,3.81667,93180000.0
2007-08-23 12:30:00,3.82097,3.82341,3.80663,3.81959,98870000.0
2007-08-23 12:45:00,3.82097,3.82953,3.80361,3.82143,86760000.0
2007-08-23 13:00:00,3.82136,3.82758,3.80765,3.8236,98100000.0
2007-08-23 13:15:00,3.81697,3.82488,3.80405,3.82245,85350000.0
2007-08-23 13:30:00,3.8181,3.8252,3.8033,3.81487,95510000.0
2007-08-23 13:45:00,3.82102,3.82678,3.80248,3.82266,101870000.0
2007-08-23 14:00:00,3.82413,3.82719,3.81157,3.82521,99970000.0
2007-08-23 14:15:00,3.82599,3.82881,3.81105,3.82871,99240000.0
2007-08-23 14:30:00,3.82846,3.83249,3.81616,3.82825,93560000.0
2007-08-23 14:45:00,3.82817,3.83781,3.81184,3.82693,97750000.0
2007-08-23 15:00:00,3.83284,3.83466,3.81274,3.83053,104500000.0
2007-08-23 15:15:00,3.8292,3.83492,3.81319,3.82152,91340000.0
2007-08-23 15:30:00,3.83225,3.83601,3.82018,3.83159,89140000.0
2007-08-23 15:45:00,3.82781,3.8359,3.81643,3.83259,87620000.0
2007-08-23 16:00:00,3.83418,3.83424,3.81925,3.8318,95900000.0
2007-08-23 16:15:00,3.82992,3.83658,3.81586,3.83079,92810000.0
2007-08-23 16:30:00,3.83373,3.83742,3.81803,3.8344,102960000.0
2007-08-23 16:45:00,3.83206,3.83815,3.81994,3.83272,96920000.0
2007-08-23 17:00:00,3.83525,3.83932,3.8196,3.8346,103310000.0
2007-08-23 17:15:00,3.83874,3.83978,3.81959,3.83873,110470000.0
2007-08-23 17:30:00,3.84049,3.84132,3.82237,3.83519,121070000.0
2007-08-23 17:45:00,3.83148,3.84169,3.82525,3.83692,103770000.0
2007-08-23 18:00:00,3.84048,3.84614,3.82832,3.84014,108620000.0
2007-08-23 18:15:00,3.83808,3.84536,3.83195,3.84033,89860000.0
2007-08-23 18:30:00,3.84282,3.84806,3.83026,3.84358,84570000.0
2007-08-23 18:45:00,3.83824,3.84574,3.83291,3.83974,89510000.0
2007-08-23 19:00:00,3.84396,3.84799,3.8329,3.84471,80490000.0
2007-08-23 19:15:00,3.84582,3.84881,3.83408,3.83563,82310000.0
2007-08-23 19:30:00,3.84169,3.84979,3.83302,3.84646,79370000.0
2007-08-23 19:45:00,3.83662,3.84602,3.83079,3.84158,74770000.0
2007-08-23 20:00:00,3.83884,3.84427,3.82563,3.83186,88350000.0
2007-08-23 20:15:00,3.84132,3.84532,3.8265,3.83887,98800000.0
2007-08-23 20:30:00,3.83642,3.84082,3.82602,3.83706,74850000.0
2007-08-23 20:45:00,3.83835,3.8388,3.82519,3.83105,75490000.0
2007-08-23 21:00:00,3.83063,3.83903,3.82535,3.83346,56430000.0
2007-08-23 21:15:00,3.83354,3.84063,3.82533,3.83112,62530000.0
2007-08-23 21:30:00,3.83846,3.84061,3.82296,3.83157,51320000.0
2007-08-23 21:45:00,3.83919,3.83919,3.8241,3.83441,63910000.0
2007-08-23 22:00:00,3.83874,3.84069,3.82414,3.83622,76400000.0
2007-08-23 22:15:00,3.83734,3.83893,3.82408,3.82816,44800000.0
2007-08-23 22:30:00,3.83177,3.84022,3.82442,3.83389,77140000.0
2007-08-23 22:45:00,3.83769,3.83788,3.82693,3.83547,55190000.0
2007-08-23 23:00:00,3.83569,3.84015,3.82789,3.83542,70570000.0
2007-08-23 23:15:00,3.84008,3.8403,3.82431,3.83711,64610000.0
2007-08-23 23:30:00,3.83953,3.84238,3.82848,3.83998,69840000.0
2007-08-23 23:45:00,3.83253,3.84135,3.82633,3.83286,58770000.0
2007-08-24 00:00:00,3.84045,3.84045,3.82546,3.82915,71850000.0
2007-08-24 00:15:00,3.84212,3.84233,3.826,3.83903,59060000.0
2007-08-24 00:30:00,3.84202,3.84203,3.82903,3.83012,62830000.0
2007-08-24 00:45:00,3.83708,3.84237,3.82606,3.83738,70250000.0
2007-08-24 01:00:00,3.8299,3.84158,3.8286,3.83666,82350000.0
2007-08-24 01:15:00,3.83932,3.83932,3.82652,3.82907,73730000.0
2007-08-24 01:30:00,3.83717,3.84128,3.82867,3.83434,57880000.0
2007-08-24 01:45:00,3.84131,3.84131,3.82663,3.83237,86730000.0
2007-08-24 02:00:00,3.83427,3.84283,3.82372,3.82813,69670000.0
2007-08-24 02:15:00,3.83619,3.84277,3.82618,3.83004,66960000.0
2007-08-24 02:30:00,3.84047,3.84047,3.82722,3.83617,56810000.0
2007-08-24 02:45:00,3.83726,3.84179,3.82395,3.8338,72190000.0
2007-08-24 03:00:00,3.8354,3.84014,3.82588,3.83458,57910000.0
2007-08-24 03:15:00,3.83895,3.84109,3.82559,3.83351,79300000.0
2007-08-24 03:30:00,3.83683,3.84029,3.82528,3.83786,66240000.0
2007-08-24 03:45:00,3.84044,3.84044,3.82778,3.82778,58540000.0
2007-08-24 04:00:00,3.8383,3.8426,3.82599,3.83367,66530000.0
2007-08-24 04:15:00,3.83626,3.84103,3.8228,3.83632,89500000.0
2007-08-24 04:30:00,3.83886,3.83933,3.82745,3.83083,68470000.0
2007-08-24 04:45:00,3.84258,3.84258,3.82908,3.83838,58670000.0
2007-08-24 05:00:00,3.83386,3.83993,3.82565,3.83715,33440000.0
2007-08-24 05:15:00,3.83262,3.84202,3.82725,3.83709,41330000.0
2007-08-24 05:30:00,3.84238,3.84238,3.82644,3.83269,63150000.0
2007-08-24 05:45:00,3.83583,3.83995,3.82902,3.83318,34580000.0
2007-08-24 06:00:00,3.8356,3.84184,3.82376,3.83948,74460000.0
2007-08-24 06:15:00,3.83164,3.84006,3.82715,3.83478,43640000.0
2007-08-24 06:30:00,3.84026,3.84152,3.82373,3.83518,64630000.0
2007-08-24 06:45:00,3.84122,3.84258,3.82764,3.83993,50710000.0
2007-08-24 07:00:00,3.8368,3.84129,3.82814,3.83354,58610000.0
2007-08-24 07:15:00,3.83462,3.84167,3.82863,3.83996,59010000.0
2007-08-24 07:30:00,3.84117,3.84206,3.82519,3.83829,68730000.0
2007-08-24 07:45:00,3.83514,3.84002,3.82431,3.83776,59810000.0
2007-08-24 08:00:00,3.83333,3.84216,3.827,3.82763,80030000.0
2007-08-24 08:15:00,3.83452,3.83789,3.82243,3.832,78950000.0
2007-08-24 08:30:00,3.82652,3.83784,3.82316,3.83514,88700000.0
2007-08-24 08:45:00,3.83872,3.84582,3.82495,3.83375,85780000.0
2007-08-24 09:00:00,3.83693,3.84404,3.82724,3.83833,111230000.0
2007-08-24 09:15:00,3.83959,3.84437,3.82782,3.8298,88370000.0
2007-08-24 09:30:00,3.83567,3.8419,3.82696,3.83942,91370000.0
2007-08-24 09:45:00,3.84049,3.84285,3.82136,3.83512,88340000.0
2007-08-24 10:00:00,3.83565,3.83866,3.82234,3.82913,105640000.0
2007-08-24 10:15:00,3.83392,3.83814,3.82275,3.83384,98520000.0
2007-08-24 10:30:00,3.83543,3.8374,3.82067,3.8312,90970000.0
2007-08-24 10:45:00,3.83331,3.83475,3.81818,3.83267,84610000.0
2007-08-24 11:00:00,3.83091,3.83564,3.82304,3.83479,103690000.0
2007-08-24 11:15:00,3.82986,3.83792,3.8238,3.83094,80750000.0
2007-08-24 11:30:00,3.83303,3.83616,3.81947,3.82551,85320000.0
2007-08-24 11:45:00,3.82861,3.83751,3.82591,3.83339,89420000.0
2007-08-24 12:00:00,3.83081,3.84266,3.82339,3.83414,84130000.0
2007-08-24 12:15:00,3.83566,3.83815,3.82291,3.83543,96910000.0
2007-08-24 12:30:00,3.83423,3.83613,3.82112,3.82848,96600000.0
2007-08-24 12:45:00,3.83226,3.83529,3.81988,3.82879,80400000.0
2007-08-24 13:00:00,3.83136,3.83362,3.81673,3.82832,98830000.0
2007-08-24 13:15:00,3.82623,3.83346,3.81879,3.8325,92740000.0
2007-08-24 13:30:00,3.82623,3.83561,3.81824,3.82369,98840000.0
2007-08-24 13:45:00,3.83175,3.83386,3.81917,3.82445,94350000.0
2007-08-24 14:00:00,3.82948,3.83148,3.81697,3.82837,100710000.0
2007-08-24 14:15:00,3.82901,3.8324,3.81657,3.82993,97730000.0
2007-08-24 14:30:00,3.83,3.83299,3.81528,3.82327,90610000.0
2007-08-24 14:45:00,3.82601,3.83089,3.81652,3.81867,97030000.0
2007-08-24 15:00:00,3.82721,3.83143,3.81533,3.82906,104480000.0
2007-08-24 15:15:00,3.82601,3.83319,3.81868,3.82183,89860000.0
2007-08-24 15:30:00,3.83203,3.83227,3.8182,3.83073,91360000.0
2007-08-24 15:45:00,3.82754,3.835,3.82022,3.83381,88740000.0
2007-08-24 16:00:00,3.83451,3.83661,3.81739,3.83011,101080000.0
2007-08-24 16:15:00,3.8236,3.83275,3.81849,3.82373,95430000.0
2007-08-24 16:30:00,3.83112,3.83223,3.81781,3.82874,106680000.0
2007-08-24 16:45:00,3.82619,3.83129,3.816,3.82753,93600000.0
2007-08-24 17:00:00,3.83015,3.83511,3.81237,3.83256,98120000.0
2007-08-24 17:15:00,3.83412,3.8352,3.81478,3.83056,106380000.0
2007-08-24 17:30:00,3.82963,3.83554,3.81701,3.8308,125540000.0
2007-08-24 17:45:00,3.83146,3.83684,3.82287,3.83262,103770000.0
2007-08-24 18:00:00,3.83503,3.83833,3.81759,3.8334,106760000.0
2007-08-24 18:15:00,3.83143,3.83647,3.81666,3.82522,88680000.0
2007-08-24 18:30:00,3.82721,3.83376,3.81639,3.83043,86840000.0
2007-08-24 18:45:00,3.82573,3.83242,3.81801,3.82497,90570000.0
2007-08-24 19:00:00,3.83128,3.83128,3.81779,3.82983,82340000.0
2007-08-24 19:15:00,3.82972,3.83368,3.81946,3.82113,82760000.0
2007-08-24 19:30:00,3.82367,3.83297,3.81773,3.831,77470000.0
2007-08-24 19:45:00,3.82172,3.83401,3.81982,3.82635,69190000.0
2007-08-24 20:00:00,3.82604,3.82883,3.81535,3.82064,72570000.0
2007-08-24 20:15:00,3.82919,3.82919,3.81489,3.82493,61290000.0
2007-08-24 20:30:00,3.82472,3.82956,3.81139,3.8239,58650000.0
2007-08-24 20:45:00,3.82742,3.82742,3.81332,3.81683,64730000.0
2007-08-24 21:00:00,3.81713,3.82332,3.81091,3.81654,59520000.0
2007-08-24 21:15:00,3.81847,3.82631,3.81064,3.81777,73820000.0
2007-08-24 21:30:00,3.82295,3.8252,3.81037,3.81628,56900000.0
2007-08-24 21:45:00,3.82529,3.82529,3.80995,3.82137,65060000.0
2007-08-24 22:00:00,3.82136,3.82852,3.81041,3.81834,61330000.0
2007-08-24 22:15:00,3.82421,3.82587,3.80998,3.81252,67750000.0
2007-08-24 22:30:00,3.82017,3.82828,3.81085,3.8204,95050000.0
2007-08-24 22:45:00,3.82239,3.82544,3.81198,3.8211,83770000.0
2007-08-26 23:00:00,3.81951,3.8261,3.81282,3.82037,62700000.0
2007-08-26 23:15:00,3.82678,3.82768,3.81664,3.82372,27400000.0
2007-08-26 23:30:00,3.8288,3.8295,3.81802,3.82843,57860000.0
2007-08-26 23:45:00,3.82601,3.83026,3.81528,3.82559,53480000.0
2007-08-27 00:00:00,3.82903,3.83175,3.81438,3.82733,62020000.0
2007-08-27 00:15:00,3.8294,3.83072,3.81718,3.82761,60150000.0
2007-08-27 00:30:00,3.82994,3.83019,3.81628,3.81784,71880000.0
2007-08-27 00:45:00,3.82534,3.83022,3.81563,3.82668,86100000.0
2007-08-27 01:00:00,3.82266,3.83219,3.8153,3.82598,80870000.0
2007-08-27 01:15:00,3.82895,3.8304,3.81577,3.82811,75180000.0
2007-08-27 01:30:00,3.82959,3.82959,3.81639,3.82363,37970000.0
2007-08-27 01:45:00,3.83148,3.83198,3.81622,3.82207,68710000.0
2007-08-27 02:00:00,3.82415,3.83104,3.81614,3.82797,89350000.0
2007-08-27 02:15:00,3.82707,3.82963,3.81422,3.82687,59390000.0
2007-08-27 02:30:00,3.82172,3.83118,3.81631,3.82587,78540000.0
2007-08-27 02:45:00,3.82877,3.83132,3.81422,3.81673,81600000.0
2007-08-27 03:00:00,3.82847,3.83121,3.81477,3.82149,86420000.0
2007-08-27 03:15:00,3.82185,3.83092,3.81611,3.8272,60180000.0
2007-08-27 03:30:00,3.82987,3.82987,3.81516,3.82745,56780000.0
2007-08-27 03:45:00,3.82122,3.83222,3.81518,3.82645,61700000.0
2007-08-27 04:00:00,3.82491,3.8307,3.81735,3.82313,50100000.0
2007-08-27 04:15:00,3.83031,3.83137,3.81712,3.82692,58990000.0
2007-08-27 04:30:00,3.82653,3.83117,3.81548,3.81763,39060000.0
2007-08-27 04:45:00,3.82865,3.83163,3.81742,3.82434,32670000.0
2007-08-27 05:00:00,3.83091,3.83173,3.81692,3.82851,58230000.0
2007-08-27 05:15:00,3.82842,3.82842,3.81578,3.82181,42510000.0
2007-08-27 05:30:00,3.81936,3.83063,3.81558,3.82573,31270000.0
2007-08-27 05:45:00,3.83102,3.83123,3.81238,3.82512,52320000.0
2007-08-27 06:00:00,3.8275,3.83313,3.81594,3.82983,60560000.0
2007-08-27 06:15:00,3.82627,3.83187,3.81453,3.83024,40690000.0
2007-08-27 06:30:00,3.82896,3.83262,3.81916,3.82306,50880000.0
2007-08-27 06:45:00,3.82824,3.83326,3.81872,3.82591,50780000.0
2007-08-27 07:00:00,3.82776,3.83247,3.82031,3.82964,42500000.0
2007-08-27 07:15:00,3.83174,3.83174,3.81669,3.82524,63920000.0
2007-08-27 07:30:00,3.82833,3.8316,3.81874,3.83055,83820000.0
2007-08-27 07:45:00,3.82734,3.83389,3.81729,3.82381,79270000.0
2007-08-27 08:00:00,3.8269,3.83137,3.81347,3.81784,73690000.0
2007-08-27 08:15:00,3.82692,3.82692,3.80751,3.81996,84930000.0
2007-08-27 08:30:00,3.81613,3.82791,3.81107,3.82564,87560000.0
2007-08-27 08:45:00,3.82529,3.82754,3.80832,3.82406,83820000.0
2007-08-27 09:00:00,3.82102,3.82713,3.8086,3.8184,86540000.0
2007-08-27 09:15:00,3.82431,3.82671,3.81141,3.82512,73670000.0
2007-08-27 09:30:00,3.82148,3.82976,3.81469,3.82295,83060000.0
2007-08-27 09:45:00,3.82637,3.8303,3.81644,3.82813,106760000.0
2007-08-27 10:00:00,3.82705,3.82962,3.81423,3.82187,104890000.0
2007-08-27 10:15:00,3.82175,3.83233,3.81375,3.82931,124770000.0
2007-08-27 10:30:00,3.82753,3.83138,3.80895,3.82793,107490000.0
2007-08-27 10:45:00,3.82583,3.82924,3.81257,3.82514,102200000.0
2007-08-27 11:00:00,3.82274,3.82913,3.80905,3.82391,95070000.0
2007-08-27 11:15:00,3.82549,3.82978,3.81199,3.82706,99260000.0
2007-08-27 11:30:00,3.82258,3.82934,3.81173,3.8263,89030000.0
2007-08-27 11:45:00,3.82647,3.82799,3.81222,3.82617,99600000.0
2007-08-27 12:00:00,3.82689,3.82696,3.81367,3.82137,89090000.0
2007-08-27 12:15:00,3.82373,3.82852,3.81138,3.82604,93210000.0
2007-08-27 12:30:00,3.81743,3.8297,3.80854,3.81815,90240000.0
2007-08-27 12:45:00,3.82112,3.82406,3.80936,3.82281,104860000.0
2007-08-27 13:00:00,3.81522,3.82533,3.80624,3.81651,101440000.0
2007-08-27 13:15:00,3.81716,3.82234,3.80847,3.81919,94300000.0
2007-08-27 13:30:00,3.8214,3.82183,3.80582,3.82002,96630000.0
2007-08-27 13:45:00,3.82003,3.82582,3.80632,3.82191,101480000.0
2007-08-27 14:00:00,3.81687,3.82521,3.80797,3.82126,101860000.0
2007-08-27 14:15:00,3.81753,3.82566,3.80979,3.81799,101450000.0
2007-08-27 14:30:00,3.82329,3.82414,3.81121,3.81814,81570000.0
2007-08-27 14:45:00,3.82012,3.82423,3.80773,3.81932,99580000.0
2007-08-27 15:00:00,3.81905,3.822,3.80599,3.81781,83790000.0
2007-08-27 15:15:00,3.81859,3.82489,3.80442,3.82128,98440000.0
2007-08-27 15:30:00,3.81928,3.82597,3.80854,3.82207,90990000.0
2007-08-27 15:45:00,3.82186,3.82625,3.80703,3.8159,78940000.0
2007-08-27 16:00:00,3.82116,3.82376,3.80925,3.81673,86080000.0
2007-08-27 16:15:00,3.81382,3.82459,3.80915,3.82202,84940000.0
2007-08-27 16:30:00,3.81937,3.82658,3.8111,3.81822,86420000.0
2007-08-27 16:45:00,3.82347,3.8292,3.81044,3.82042,100350000.0
2007-08-27 17:00:00,3.82491,3.8254,3.80996,3.8221,90540000.0
2007-08-27 17:15:00,3.81981,3.82595,3.80866,3.8256,91700000.0
2007-08-27 17:30:00,3.82356,3.82669,3.81132,3.81991,104470000.0
2007-08-27 17:45:00,3.81956,3.82727,3.81093,3.8235,110820000.0
2007-08-27 18:00:00,3.82576,3.82921,3.81428,3.82644,68420000.0
2007-08-27 18:15:00,3.82641,3.82903,3.81457,3.82405,82680000.0
2007-08-27 18:30:00,3.81568,3.82876,3.8143,3.82564,74830000.0
2007-08-27 18:45:00,3.82498,3.82839,3.81394,3.82024,105940000.0
2007-08-27 19:00:00,3.81636,3.82775,3.80792,3.82465,86860000.0
2007-08-27 19:15:00,3.82584,3.82609,3.81049,3.81391,57970000.0
2007-08-27 19:30:00,3.82228,3.82785,3.81047,3.82189,65050000.0
2007-08-27 19:45:00,3.8191,3.82628,3.81052,3.81313,78920000.0
2007-08-27 20:00:00,3.82507,3.82686,3.80981,3.82274,66140000.0
2007-08-27 20:15:00,3.82556,3.82556,3.80951,3.82106,73640000.0
2007-08-27 20:30:00,3.82469,3.82544,3.81119,3.82199,60140000.0
2007-08-27 20:45:00,3.82063,3.82558,3.81249,3.81762,63870000.0
2007-08-27 21:00:00,3.82104,3.82544,3.81185,3.81604,54090000.0
2007-08-27 21:15:00,3.82058,3.82607,3.8108,3.82093,51450000.0
2007-08-27 21:30:00,3.81712,3.82652,3.81045,3.81125,64290000.0
2007-08-27 21:45:00,3.82358,3.82687,3.81237,3.81573,55280000.0
2007-08-27 22:00:00,3.81848,3.8263,3.81222,3.81788,71020000.0
2007-08-27 22:15:00,3.8199,3.82636,3.81195,3.81748,73650000.0
2007-08-27 22:30:00,3.82188,3.82592,3.80984,3.8125,68730000.0
2007-08-27 22:45:00,3.82519,3.8266,3.80916,3.81634,60490000.0
2007-08-27 23:00:00,3.82533,3.82615,3.81252,3.82328,68380000.0
2007-08-27 23:15:00,3.81946,3.82618,3.81297,3.82176,71860000.0
2007-08-27 23:30:00,3.82479,3.82638,3.81096,3.81746,67220000.0
2007-08-27 23:45:00,3.81838,3.82518,3.80888,3.82285,67250000.0
2007-08-28 00:00:00,3.81598,3.82593,3.81045,3.82147,64210000.0
2007-08-28 00:15:00,3.82128,3.82677,3.80891,3.81733,48920000.0
2007-08-28 00:30:00,3.82044,3.82631,3.80894,3.82057,76360000.0
2007-08-28 00:45:00,3.82107,3.8264,3.808,3.81637,69610000.0
2007-08-28 01:00:00,3.82034,3.82458,3.81126,3.82008,66940000.0
2007-08-28 01:15:00,3.82177,3.82445,3.81106,3.82051,55650000.0
2007-08-28 01:30:00,3.81789,3.8285,3.80926,3.81243,55010000.0
2007-08-28 01:45:00,3.82256,3.82471,3.80909,3.82262,66240000.0
2007-08-28 02:00:00,3.82003,3.82503,3.8126,3.81639,55570000.0
2007-08-28 02:15:00,3.82124,3.82513,3.81268,3.81888,30840000.0
2007-08-28 02:30:00,3.82453,3.82478,3.8127,3.82225,71440000.0
2007-08-28 02:45:00,3.82025,3.82614,3.81191,3.81618,82350000.0
2007-08-28 03:00:00,3.82609,3.82894,3.81405,3.81879,74840000.0
2007-08-28 03:15:00,3.81712,3.82845,3.81283,3.82165,59510000.0
2007-08-28 03:30:00,3.82217,3.82586,3.80829,3.82223,70390000.0
2007-08-28 03:45:00,3.81833,3.82904,3.81037,3.82224,71110000.0
2007-08-28 04:00:00,3.82258,3.8255,3.81226,3.82172,50850000.0
2007-08-28 04:15:00,3.82449,3.82449,3.81129,3.82218,42080000.0
2007-08-28 04:30:00,3.82094,3.82503,3.81073,3.82195,49620000.0
2007-08-28 04:45:00,3.8228,3.82457,3.81247,3.81872,33480000.0
2007-08-28 05:00:00,3.8243,3.8243,3.81278,3.82247,58260000.0
2007-08-28 05:15:00,3.82292,3.8255,3.80896,3.81825,73300000.0
2007-08-28 05:30:00,3.82356,3.82606,3.81147,3.82287,58350000.0
2007-08-28 05:45:00,3.82596,3.82922,3.80842,3.82232,75970000.0
2007-08-28 06:00:00,3.82515,3.82515,3.81159,3.82415,69910000.0
2007-08-28 06:15:00,3.82032,3.82802,3.81172,3.82369,61340000.0
2007-08-28 06:30:00,3.82262,3.82688,3.81246,3.82312,61740000.0
2007-08-28 06:45:00,3.82164,3.82773,3.81067,3.81657,62490000.0
2007-08-28 07:00:00,3.82056,3.82526,3.81005,3.82261,57930000.0
2007-08-28 07:15:00,3.82629,3.82718,3.81168,3.82142,91670000.0
2007-08-28 07:30:00,3.82082,3.82917,3.81437,3.8264,77100000.0
2007-08-28 07:45:00,3.82314,3.82786,3.81373,3.82058,70690000.0
2007-08-28 08:00:00,3.82742,3.82742,3.81117,3.81518,80810000.0
2007-08-28 08:15:00,3.8238,3.82897,3.81604,3.82219,93960000.0
2007-08-28 08:30:00,3.82,3.83197,3.81366,3.824,88310000.0
2007-08-28 08:45:00,3.82748,3.83031,3.81362,3.82749,83080000.0
2007-08-28 09:00:00,3.82484,3.82935,3.81399,3.81975,96230000.0
2007-08-28 09:15:00,3.82804,3.8333,3.81514,3.82893,86830000.0
2007-08-28 09:30:00,3.82795,3.83027,3.81846,3.82407,87160000.0
2007-08-28 09:45:00,3.8285,3.83184,3.81858,3.82983,105260000.0
2007-08-28 10:00:00,3.83116,3.83333,3.81701,3.82655,106000000.0
2007-08-28 10:15:00,3.82584,3.83274,3.81672,3.82915,124400000.0
2007-08-28 10:30:00,3.82981,3.83173,3.81607,3.82585,106370000.0
2007-08-28 10:45:00,3.82725,3.831,3.81341,3.82841,98870000.0
2007-08-28 11:00:00,3.82811,3.83096,3.81478,3.82632,93220000.0
2007-08-28 11:15:00,3.82896,3.8313,3.81717,3.82901,95480000.0
2007-08-28 11:30:00,3.82674,3.83,3.81406,3.82616,95820000.0
2007-08-28 11:45:00,3.82722,3.83045,3.8155,3.82873,101840000.0
2007-08-28 12:00:00,3.82854,3.83061,3.81599,3.82099,88690000.0
2007-08-28 12:15:00,3.82798,3.82946,3.8121,3.82687,92850000.0
2007-08-28 12:30:00,3.81915,3.82955,3.81198,3.82244,90230000.0
2007-08-28 12:45:00,3.82597,3.82932,3.81582,3.82713,100790000.0
2007-08-28 13:00:00,3.81779,3.83062,3.80871,3.82564,97380000.0
2007-08-28 13:15:00,3.82695,3.82922,3.81555,3.82645,93200000.0
2007-08-28 13:30:00,3.82687,3.83127,3.81374,3.82551,99580000.0
2007-08-28 13:45:00,3.82467,3.82879,3.81177,3.82044,100710000.0
2007-08-28 14:00:00,3.82394,3.83058,3.81153,3.82746,99990000.0
2007-08-28 14:15:00,3.82268,3.83275,3.81604,3.82261,96240000.0
2007-08-28 14:30:00,3.82886,3.82969,3.81602,3.82212,86850000.0
2007-08-28 14:45:00,3.82536,3.82718,3.81355,3.82467,98100000.0
2007-08-28 15:00:00,3.82282,3.82677,3.81055,3.82326,79720000.0
2007-08-28 15:15:00,3.82315,3.82861,3.81276,3.82481,98840000.0
2007-08-28 15:30:00,3.82495,3.82769,3.81309,3.82694,91700000.0
2007-08-28 15:45:00,3.82429,3.83004,3.81272,3.82482,79690000.0
2007-08-28 16:00:00,3.8294,3.83042,3.81529,3.82272,89790000.0
2007-08-28 16:15:00,3.82152,3.82881,3.81592,3.82566,87560000.0
2007-08-28 16:30:00,3.82331,3.82848,3.81451,3.81824,87170000.0
2007-08-28 16:45:00,3.82673,3.82974,3.81305,3.82132,106660000.0
2007-08-28 17:00:00,3.82746,3.82993,3.81443,3.8275,88310000.0
2007-08-28 17:15:00,3.82573,3.83424,3.81484,3.83166,94670000.0
2007-08-28 17:30:00,3.83051,3.83518,3.81912,3.83063,104460000.0
2007-08-28 17:45:00,3.8273,3.83684,3.81931,3.83231,108970000.0
2007-08-28 18:00:00,3.83271,3.83553,3.82044,3.83306,82320000.0
2007-08-28 18:15:00,3.83315,3.83408,3.82043,3.82608,97290000.0
2007-08-28 18:30:00,3.82169,3.83294,3.82006,3.82661,86110000.0
2007-08-28 18:45:00,3.8304,3.83436,3.81778,3.82487,112060000.0
2007-08-28 19:00:00,3.82117,3.83333,3.81721,3.82591,76330000.0
2007-08-28 19:15:00,3.82976,3.83049,3.81386,3.81816,84170000.0
2007-08-28 19:30:00,3.82902,3.8294,3.81487,3.82448,83810000.0
2007-08-28 19:45:00,3.82289,3.82913,3.81657,3.81708,68830000.0
2007-08-28 20:00:00,3.82851,3.82851,3.81458,3.82234,62340000.0
2007-08-28 20:15:00,3.8268,3.82923,3.81536,3.8263,71760000.0
2007-08-28 20:30:00,3.82798,3.83039,3.81548,3.82646,75880000.0
2007-08-28 20:45:00,3.82509,3.82912,3.81502,3.82217,73230000.0
2007-08-28 21:00:00,3.82802,3.82936,3.81522,3.82173,61580000.0
2007-08-28 21:15:00,3.82891,3.83244,3.81644,3.82888,71030000.0
2007-08-28 21:30:00,3.82506,3.83568,3.8221,3.82426,77840000.0
2007-08-28 21:45:00,3.82981,3.83722,3.82321,3.82858,75590000.0
2007-08-28 22:00:00,3.83251,3.83776,3.82243,3.82956,78560000.0
2007-08-28 22:15:00,3.83654,3.83784,3.82445,3.83111,79660000.0
2007-08-28 22:30:00,3.83196,3.83859,3.8256,3.82735,76690000.0
2007-08-28 22:45:00,3.8304,3.84064,3.82475,3.82849,46230000.0
2007-08-28 23:00:00,3.83852,3.83852,3.82055,3.83433,64320000.0
2007-08-28 23:15:00,3.83278,3.83998,3.81856,3.83006,79310000.0
2007-08-28 23:30:00,3.8323,3.83625,3.81728,3.82489,92420000.0
2007-08-28 23:45:00,3.82566,3.83385,3.8186,3.82561,72520000.0
2007-08-29 00:00:00,3.8214,3.83328,3.81763,3.8233,89400000.0
2007-08-29 00:15:00,3.82621,3.82965,3.81538,3.81945,69930000.0
2007-08-29 00:30:00,3.82586,3.8326,3.81611,3.82764,81600000.0
2007-08-29 00:45:00,3.82894,3.83249,3.8172,3.82431,54250000.0
2007-08-29 01:00:00,3.82759,3.83161,3.81755,3.82892,64350000.0
2007-08-29 01:15:00,3.8289,3.83016,3.817,3.82783,63630000.0
2007-08-29 01:30:00,3.82127,3.8321,3.81761,3.8259,74170000.0
2007-08-29 01:45:00,3.82973,3.83299,3.81692,3.8289,74500000.0
2007-08-29 02:00:00,3.83002,3.83539,3.81929,3.82858,86410000.0
2007-08-29 02:15:00,3.8283,3.83139,3.81783,3.82577,81930000.0
2007-08-29 02:30:00,3.82296,3.8331,3.81729,3.82827,80100000.0
2007-08-29 02:45:00,3.83057,3.83273,3.81736,3.81987,85030000.0
2007-08-29 03:00:00,3.82975,3.83178,3.81702,3.82466,79300000.0
2007-08-29 03:15:00,3.82335,3.83344,3.81791,3.82992,64340000.0
2007-08-29 03:30:00,3.83,3.83329,3.81681,3.8284,77910000.0
2007-08-29 03:45:00,3.82453,3.83627,3.81889,3.82969,65830000.0
2007-08-29 04:00:00,3.82384,3.8322,3.81789,3.82546,62510000.0
2007-08-29 04:15:00,3.83138,3.83161,3.81843,3.82786,73210000.0
2007-08-29 04:30:00,3.82296,3.83049,3.81732,3.82769,66540000.0
2007-08-29 04:45:00,3.8256,3.83066,3.81819,3.82563,50790000.0
2007-08-29 05:00:00,3.82848,3.83149,3.81777,3.82998,55990000.0
2007-08-29 05:15:00,3.83172,3.83172,3.81618,3.82488,52260000.0
2007-08-29 05:30:00,3.82708,3.82981,3.81686,3.82341,72560000.0
2007-08-29 05:45:00,3.82956,3.83176,3.81441,3.82733,84170000.0
2007-08-29 06:00:00,3.83075,3.83128,3.81815,3.82939,83460000.0
2007-08-29 06:15:00,3.82241,3.83132,3.81708,3.82334,68840000.0
2007-08-29 06:30:00,3.82658,3.83117,3.81624,3.8277,83870000.0
2007-08-29 06:45:00,3.82915,3.8343,3.81691,3.8236,62170000.0
2007-08-29 07:00:00,3.82739,3.83548,3.81737,3.82787,55340000.0
2007-08-29 07:15:00,3.83272,3.83274,3.818,3.8232,47730000.0
2007-08-29 07:30:00,3.82663,3.83117,3.81837,3.83067,69200000.0
2007-08-29 07:45:00,3.82421,3.8401,3.82117,3.83427,92040000.0
2007-08-29 08:00:00,3.83373,3.83893,3.82426,3.82604,91710000.0
2007-08-29 08:15:00,3.83562,3.8381,3.81989,3.82864,87950000.0
2007-08-29 08:30:00,3.82665,3.83802,3.82471,3.83352,84960000.0
2007-08-29 08:45:00,3.83681,3.83846,3.82301,3.83656,83460000.0
2007-08-29 09:00:00,3.8308,3.84082,3.82474,3.83242,93260000.0
2007-08-29 09:15:00,3.83671,3.84068,3.82575,3.83985,96220000.0
2007-08-29 09:30:00,3.83907,3.84357,3.82824,3.8346,91300000.0
2007-08-29 09:45:00,3.84043,3.84625,3.82879,3.84323,105240000.0
2007-08-29 10:00:00,3.84373,3.84713,3.83228,3.83769,111160000.0
2007-08-29 10:15:00,3.83741,3.84774,3.8291,3.83845,122550000.0
2007-08-29 10:30:00,3.84031,3.84313,3.82707,3.84249,108590000.0
2007-08-29 10:45:00,3.83906,3.8458,3.82903,3.8414,100710000.0
2007-08-29 11:00:00,3.84008,3.84498,3.82815,3.84075,97660000.0
2007-08-29 11:15:00,3.84286,3.84309,3.82462,3.83958,103340000.0
2007-08-29 11:30:00,3.83566,3.84098,3.82461,3.8377,91370000.0
2007-08-29 11:45:00,3.83961,3.84342,3.82856,3.8421,101830000.0
2007-08-29 12:00:00,3.84192,3.84338,3.83102,3.83831,91650000.0
2007-08-29 12:15:00,3.84076,3.84367,3.82931,3.84126,91360000.0
2007-08-29 12:30:00,3.83162,3.84144,3.82528,3.83519,95780000.0
2007-08-29 12:45:00,3.83903,3.84145,3.82687,3.83539,104120000.0
2007-08-29 13:00:00,3.82952,3.83962,3.81988,3.83582,99230000.0
2007-08-29 13:15:00,3.83651,3.84031,3.82376,3.83571,93940000.0
2007-08-29 13:30:00,3.83704,3.83794,3.82104,3.83332,100700000.0
2007-08-29 13:45:00,3.8329,3.83584,3.82085,3.83452,101120000.0
2007-08-29 14:00:00,3.83255,3.83711,3.82112,3.83003,104440000.0
2007-08-29 14:15:00,3.82651,3.83581,3.82091,3.82741,99600000.0
2007-08-29 14:30:00,3.83238,3.83311,3.82018,3.82683,87940000.0
2007-08-29 14:45:00,3.83068,3.83274,3.81704,3.8297,96620000.0
2007-08-29 15:00:00,3.82815,3.83264,3.81722,3.82862,88250000.0
2007-08-29 15:15:00,3.82812,3.8307,3.81613,3.82851,101820000.0
2007-08-29 15:30:00,3.82832,3.82974,3.8168,3.82809,89820000.0
2007-08-29 15:45:00,3.8281,3.83249,3.81432,3.82778,78210000.0
2007-08-29 16:00:00,3.83209,3.83838,3.82046,3.82922,85390000.0
2007-08-29 16:15:00,3.82736,3.83461,3.81938,3.83186,86820000.0
2007-08-29 16:30:00,3.82925,3.83444,3.82013,3.82651,85310000.0
2007-08-29 16:45:00,3.83248,3.83626,3.81928,3.82711,103680000.0
2007-08-29 17:00:00,3.83046,3.83057,3.81528,3.82894,86090000.0
2007-08-29 17:15:00,3.82651,3.8302,3.81472,3.82888,90970000.0
2007-08-29 17:30:00,3.82752,3.83084,3.81432,3.82571,103700000.0
2007-08-29 17:45:00,3.82227,3.82834,3.81339,3.82753,106740000.0
2007-08-29 18:00:00,3.82841,3.83219,3.81435,3.82781,91660000.0
2007-08-29 18:15:00,3.82897,3.83134,3.81674,3.82785,80400000.0
2007-08-29 18:30:00,3.81938,3.83141,3.8156,3.82801,89090000.0
2007-08-29 18:45:00,3.82844,3.83229,3.81816,3.82441,114240000.0
2007-08-29 19:00:00,3.82097,3.83394,3.8167,3.82748,81200000.0
2007-08-29 19:15:00,3.83032,3.83032,3.81267,3.8181,91670000.0
2007-08-29 19:30:00,3.83016,3.83085,3.81349,3.82523,83080000.0
2007-08-29 19:45:00,3.82224,3.83062,3.81543,3.81543,75570000.0
2007-08-29 20:00:00,3.82762,3.82762,3.81513,3.82118,72150000.0
2007-08-29 20:15:00,3.82666,3.82878,3.811,3.81681,65350000.0
2007-08-29 20:30:00,3.82312,3.82627,3.81188,3.8206,66110000.0
2007-08-29 20:45:00,3.82504,3.82652,3.80872,3.81532,100740000.0
2007-08-29 21:00:00,3.81174,3.82314,3.80969,3.82086,81990000.0
2007-08-29 21:15:00,3.81912,3.82574,3.80891,3.82244,96580000.0
2007-08-29 21:30:00,3.81729,3.82604,3.80827,3.82254,93570000.0
2007-08-29 21:45:00,3.82357,3.82357,3.81005,3.81239,76750000.0
2007-08-29 22:00:00,3.81328,3.82213,3.80676,3.82082,80800000.0
2007-08-29 22:15:00,3.81864,3.82669,3.80701,3.81579,84550000.0
2007-08-29 22:30:00,3.81682,3.82388,3.80941,3.81076,89870000.0
2007-08-29 22:45:00,3.82155,3.82477,3.81014,3.81567,61630000.0
2007-08-29 23:00:00,3.82247,3.82247,3.80924,3.82119,69520000.0
2007-08-29 23:15:00,3.81736,3.82507,3.8105,3.8204,56820000.0
2007-08-29 23:30:00,3.82269,3.82428,3.81081,3.81939,82220000.0
2007-08-29 23:45:00,3.81902,3.82662,3.80829,3.82413,75880000.0
2007-08-30 00:00:00,3.81873,3.82783,3.81315,3.81942,72530000.0
2007-08-30 00:15:00,3.82376,3.82479,3.8071,3.80978,77770000.0
2007-08-30 00:30:00,3.81852,3.82131,3.80664,3.81897,63230000.0
2007-08-30 00:45:00,3.8202,3.822,3.80814,3.81394,52360000.0
2007-08-30 01:00:00,3.81916,3.82254,3.80968,3.81805,74490000.0
2007-08-30 01:15:00,3.82108,3.82207,3.80909,3.81888,50420000.0
2007-08-30 01:30:00,3.81553,3.82487,3.80796,3.81689,59940000.0
2007-08-30 01:45:00,3.82125,3.82566,3.80829,3.82009,64280000.0
2007-08-30 02:00:00,3.81885,3.82184,3.80916,3.81506,67550000.0
2007-08-30 02:15:00,3.81967,3.82237,3.80891,3.81569,79690000.0
2007-08-30 02:30:00,3.81887,3.8231,3.80998,3.82013,77070000.0
2007-08-30 02:45:00,3.82089,3.82397,3.81097,3.81129,77850000.0
2007-08-30 03:00:00,3.82165,3.82221,3.80795,3.81369,72170000.0
2007-08-30 03:15:00,3.81245,3.82681,3.81164,3.82039,56780000.0
2007-08-30 03:30:00,3.81804,3.8262,3.81007,3.82242,70720000.0
2007-08-30 03:45:00,3.81452,3.82397,3.81174,3.82166,52280000.0
2007-08-30 04:00:00,3.81899,3.82542,3.81071,3.82183,78630000.0
2007-08-30 04:15:00,3.82354,3.82473,3.8075,3.81877,69940000.0
2007-08-30 04:30:00,3.81934,3.82422,3.80903,3.81597,58680000.0
2007-08-30 04:45:00,3.82155,3.82453,3.81004,3.81674,53830000.0
2007-08-30 05:00:00,3.82371,3.82453,3.81053,3.82013,51900000.0
2007-08-30 05:15:00,3.82074,3.82338,3.80887,3.81606,66920000.0
2007-08-30 05:30:00,3.82154,3.82154,3.809,3.81875,51090000.0
2007-08-30 05:45:00,3.82281,3.82401,3.80586,3.81911,68450000.0
2007-08-30 06:00:00,3.82228,3.8236,3.81036,3.82001,74450000.0
2007-08-30 06:15:00,3.82458,3.82458,3.80654,3.82051,61340000.0
2007-08-30 06:30:00,3.82002,3.82428,3.80904,3.81372,48240000.0
2007-08-30 06:45:00,3.81954,3.82561,3.81053,3.82182,46660000.0
2007-08-30 07:00:00,3.82217,3.82727,3.81249,3.82352,65430000.0
2007-08-30 07:15:00,3.82632,3.82632,3.81116,3.81888,77110000.0
2007-08-30 07:30:00,3.82112,3.82577,3.81182,3.82329,54510000.0
2007-08-30 07:45:00,3.82486,3.82797,3.80954,3.81649,79730000.0
2007-08-30 08:00:00,3.81869,3.83047,3.81024,3.81735,86880000.0
2007-08-30 08:15:00,3.82747,3.82995,3.81432,3.82045,93240000.0
2007-08-30 08:30:00,3.81717,3.8263,3.81123,3.82384,83870000.0
2007-08-30 08:45:00,3.8233,3.82452,3.80849,3.82256,83460000.0
2007-08-30 09:00:00,3.81615,3.82639,3.81125,3.81966,93990000.0
2007-08-30 09:15:00,3.82479,3.82901,3.81566,3.82663,79320000.0
2007-08-30 09:30:00,3.82516,3.82853,3.81315,3.81786,85000000.0
2007-08-30 09:45:00,3.82157,3.82449,3.81073,3.82132,105630000.0
2007-08-30 10:00:00,3.82183,3.82576,3.80981,3.81777,104880000.0
2007-08-30 10:15:00,3.81727,3.82633,3.81056,3.82309,123300000.0
2007-08-30 10:30:00,3.82333,3.82713,3.80613,3.82373,112320000.0
2007-08-30 10:45:00,3.82052,3.825,3.80846,3.82499,100350000.0
2007-08-30 11:00:00,3.82016,3.82519,3.81121,3.81958,92120000.0
2007-08-30 11:15:00,3.82371,3.82755,3.81173,3.82483,100020000.0
2007-08-30 11:30:00,3.82136,3.82681,3.81259,3.82348,93600000.0
2007-08-30 11:45:00,3.8255,3.83042,3.81334,3.82812,99240000.0
2007-08-30 12:00:00,3.82838,3.82838,3.81461,3.81974,96190000.0
2007-08-30 12:15:00,3.82721,3.82947,3.81417,3.82557,95440000.0
2007-08-30 12:30:00,3.81905,3.82931,3.8129,3.8223,92810000.0
2007-08-30 12:45:00,3.82356,3.82718,3.81056,3.82222,105960000.0
2007-08-30 13:00:00,3.81586,3.82905,3.81229,3.82305,101480000.0
2007-08-30 13:15:00,3.82248,3.82848,3.81379,3.82399,93940000.0
2007-08-30 13:30:00,3.82555,3.82716,3.81246,3.82409,104390000.0
2007-08-30 13:45:00,3.82319,3.82731,3.81119,3.8227,98490000.0
2007-08-30 14:00:00,3.82013,3.82374,3.80888,3.82232,104820000.0
2007-08-30 14:15:00,3.8179,3.82914,3.80987,3.81884,103280000.0
2007-08-30 14:30:00,3.82319,3.82468,3.81247,3.81844,89800000.0
2007-08-30 14:45:00,3.82125,3.82467,3.80876,3.82306,102550000.0
2007-08-30 15:00:00,3.82159,3.82547,3.81009,3.82239,83800000.0
2007-08-30 15:15:00,3.82259,3.82579,3.81114,3.8242,98470000.0
2007-08-30 15:30:00,3.8245,3.82703,3.81378,3.82528,89490000.0
2007-08-30 15:45:00,3.8242,3.82899,3.81198,3.81597,82650000.0
2007-08-30 16:00:00,3.82037,3.82437,3.80818,3.81076,82750000.0
2007-08-30 16:15:00,3.81525,3.82332,3.8073,3.82048,85690000.0
2007-08-30 16:30:00,3.81725,3.82402,3.8041,3.81442,84960000.0
2007-08-30 16:45:00,3.81955,3.82297,3.80629,3.81584,101460000.0
2007-08-30 17:00:00,3.82056,3.82111,3.8057,3.81642,86450000.0
2007-08-30 17:15:00,3.81501,3.82036,3.80322,3.81697,91690000.0
2007-08-30 17:30:00,3.81544,3.81845,3.80301,3.81526,100360000.0
2007-08-30 17:45:00,3.81283,3.82027,3.80222,3.81475,107850000.0
2007-08-30 18:00:00,3.81596,3.82013,3.80293,3.81776,92060000.0
2007-08-30 18:15:00,3.81879,3.82118,3.80715,3.81274,94690000.0
2007-08-30 18:30:00,3.80944,3.82209,3.80699,3.81415,92100000.0
2007-08-30 18:45:00,3.8168,3.82178,3.80604,3.81282,104200000.0
2007-08-30 19:00:00,3.80716,3.81858,3.80231,3.81568,90930000.0
2007-08-30 19:15:00,3.81749,3.81811,3.80384,3.80558,77880000.0
2007-08-30 19:30:00,3.81798,3.81798,3.80379,3.8139,75580000.0
2007-08-30 19:45:00,3.81238,3.81919,3.80488,3.80553,58620000.0
2007-08-30 20:00:00,3.81759,3.81802,3.80339,3.81126,72190000.0
2007-08-30 20:15:00,3.81806,3.81907,3.8063,3.81474,72490000.0
2007-08-30 20:30:00,3.816,3.82041,3.8036,3.8154,67570000.0
2007-08-30 20:45:00,3.81414,3.81772,3.80482,3.81128,75890000.0
2007-08-30 21:00:00,3.80533,3.81812,3.80495,3.80981,74430000.0
2007-08-30 21:15:00,3.81337,3.81858,3.80571,3.81597,73340000.0
2007-08-30 21:30:00,3.80939,3.81928,3.80472,3.80623,73240000.0
2007-08-30 21:45:00,3.81562,3.81695,3.80455,3.80898,69970000.0
2007-08-30 22:00:00,3.81311,3.8186,3.80491,3.81042,56050000.0
2007-08-30 22:15:00,3.81167,3.8213,3.80552,3.81051,41690000.0
2007-08-30 22:30:00,3.81742,3.81742,3.80409,3.80933,63150000.0
2007-08-30 22:45:00,3.81294,3.81819,3.80451,3.81357,56060000.0
2007-08-30 23:00:00,3.81842,3.81842,3.80372,3.81483,80040000.0
2007-08-30 23:15:00,3.81133,3.81948,3.80384,3.81243,78540000.0
2007-08-30 23:30:00,3.81686,3.81686,3.80261,3.8093,87570000.0
2007-08-30 23:45:00,3.81255,3.81649,3.80482,3.80739,44750000.0
2007-08-31 00:00:00,3.80929,3.81891,3.80398,3.80799,65760000.0
2007-08-31 00:15:00,3.81487,3.81859,3.80107,3.8049,39440000.0
2007-08-31 00:30:00,3.81422,3.81865,3.80569,3.81451,66920000.0
2007-08-31 00:45:00,3.81609,3.82032,3.80469,3.81223,62390000.0
2007-08-31 01:00:00,3.81395,3.81733,3.80586,3.81383,53880000.0
2007-08-31 01:15:00,3.81596,3.81852,3.80445,3.81441,59490000.0
2007-08-31 01:30:00,3.8109,3.82133,3.80272,3.81328,72240000.0
2007-08-31 01:45:00,3.8172,3.82059,3.80087,3.81341,89900000.0
2007-08-31 02:00:00,3.81943,3.81943,3.80473,3.81623,95770000.0
2007-08-31 02:15:00,3.81515,3.82092,3.80478,3.81511,73630000.0
2007-08-31 02:30:00,3.81463,3.81923,3.80547,3.81497,58660000.0
2007-08-31 02:45:00,3.81457,3.81888,3.80317,3.80573,77830000.0
2007-08-31 03:00:00,3.81565,3.81833,3.80523,3.81485,64610000.0
2007-08-31 03:15:00,3.81092,3.81753,3.80501,3.81203,45090000.0
2007-08-31 03:30:00,3.819,3.8197,3.8042,3.81568,44410000.0
2007-08-31 03:45:00,3.81018,3.8222,3.80432,3.81682,80830000.0
2007-08-31 04:00:00,3.81411,3.81978,3.80597,3.81744,78980000.0
2007-08-31 04:15:00,3.81971,3.81971,3.80653,3.81348,61300000.0
2007-08-31 04:30:00,3.81504,3.81992,3.80499,3.81509,70590000.0
2007-08-31 04:45:00,3.81416,3.81805,3.80751,3.81517,44020000.0
2007-08-31 05:00:00,3.8184,3.8184,3.80446,3.81597,50370000.0
2007-08-31 05:15:00,3.81612,3.82022,3.80673,3.81378,45470000.0
2007-08-31 05:30:00,3.81506,3.81998,3.80303,3.81428,51580000.0
2007-08-31 05:45:00,3.82002,3.82023,3.80369,3.81523,68080000.0
2007-08-31 06:00:00,3.81645,3.81777,3.80458,3.8164,89060000.0
2007-08-31 06:15:00,3.81746,3.82018,3.80289,3.81709,51170000.0
2007-08-31 06:30:00,3.81543,3.82025,3.80594,3.81628,39210000.0
2007-08-31 06:45:00,3.81474,3.82004,3.80583,3.81198,36520000.0
2007-08-31 07:00:00,3.81413,3.81853,3.80212,3.81418,64340000.0
2007-08-31 07:15:00,3.81731,3.8194,3.80395,3.81039,60620000.0
2007-08-31 07:30:00,3.81351,3.81854,3.80361,3.81479,47370000.0
2007-08-31 07:45:00,3.81183,3.81725,3.80258,3.80922,83050000.0
2007-08-31 08:00:00,3.81336,3.81488,3.80245,3.80409,81580000.0
2007-08-31 08:15:00,3.81294,3.8151,3.79909,3.8081,84570000.0
2007-08-31 08:30:00,3.8036,3.81738,3.80098,3.81296,86810000.0
2007-08-31 08:45:00,3.81303,3.8138,3.79909,3.80965,83090000.0
2007-08-31 09:00:00,3.80644,3.81816,3.79795,3.807,94720000.0
2007-08-31 09:15:00,3.81514,3.81514,3.80192,3.81272,90980000.0
2007-08-31 09:30:00,3.81422,3.81589,3.8011,3.81023,86100000.0
2007-08-31 09:45:00,3.81492,3.81722,3.8022,3.81603,105990000.0
2007-08-31 10:00:00,3.81625,3.81866,3.80493,3.81228,107100000.0
2007-08-31 10:15:00,3.81413,3.82322,3.80601,3.81999,120340000.0
2007-08-31 10:30:00,3.81736,3.82196,3.80376,3.81955,107860000.0
2007-08-31 10:45:00,3.81653,3.82102,3.80494,3.81891,87630000.0
2007-08-31 11:00:00,3.81748,3.82144,3.80493,3.81571,94320000.0
2007-08-31 11:15:00,3.8172,3.81989,3.80562,3.81809,90610000.0
2007-08-31 11:30:00,3.815,3.82007,3.80512,3.81581,92480000.0
2007-08-31 11:45:00,3.81698,3.82119,3.80532,3.81999,104790000.0
2007-08-31 12:00:00,3.81867,3.81905,3.80472,3.8154,94320000.0
2007-08-31 12:15:00,3.81967,3.81967,3.80382,3.81542,96550000.0
2007-08-31 12:30:00,3.80959,3.81766,3.80392,3.80822,89490000.0
2007-08-31 12:45:00,3.81635,3.81818,3.80299,3.81581,103020000.0
2007-08-31 13:00:00,3.8073,3.81929,3.80029,3.81483,100360000.0
2007-08-31 13:15:00,3.81278,3.81908,3.80196,3.81613,92460000.0
2007-08-31 13:30:00,3.81787,3.81817,3.79963,3.81376,98870000.0
2007-08-31 13:45:00,3.81266,3.81767,3.80155,3.81148,98500000.0
2007-08-31 14:00:00,3.81113,3.81799,3.80294,3.81178,103340000.0
2007-08-31 14:15:00,3.80777,3.81571,3.80269,3.81025,100710000.0
2007-08-31 14:30:00,3.81518,3.81637,3.80178,3.80577,88700000.0
2007-08-31 14:45:00,3.80924,3.81691,3.79754,3.81151,102210000.0
2007-08-31 15:00:00,3.81317,3.81496,3.79841,3.80891,81960000.0
2007-08-31 15:15:00,3.80886,3.81591,3.79994,3.81235,100680000.0
2007-08-31 15:30:00,3.81123,3.81751,3.8024,3.81566,92810000.0
2007-08-31 15:45:00,3.81435,3.81769,3.80202,3.81078,80810000.0
2007-08-31 16:00:00,3.81641,3.82424,3.80693,3.81821,88680000.0
2007-08-31 16:15:00,3.81582,3.82437,3.81033,3.82358,84990000.0
2007-08-31 16:30:00,3.81952,3.8258,3.80924,3.81577,86810000.0
2007-08-31 16:45:00,3.82007,3.82893,3.80659,3.82095,98890000.0
2007-08-31 17:00:00,3.82297,3.82729,3.81092,3.82431,86460000.0
2007-08-31 17:15:00,3.82052,3.82683,3.81311,3.82379,93210000.0
2007-08-31 17:30:00,3.82253,3.82578,3.8065,3.81856,100390000.0
2007-08-31 17:45:00,3.81322,3.82075,3.80477,3.81841,99180000.0
2007-08-31 18:00:00,3.81907,3.82607,3.80945,3.82231,94620000.0
2007-08-31 18:15:00,3.8221,3.82572,3.81095,3.81378,90140000.0
2007-08-31 18:30:00,3.81169,3.82337,3.80908,3.81406,98840000.0
2007-08-31 18:45:00,3.81874,3.82432,3.80526,3.81277,114220000.0
2007-08-31 19:00:00,3.8087,3.82211,3.80293,3.81516,86470000.0
2007-08-31 19:15:00,3.818,3.82269,3.80502,3.80716,69570000.0
2007-08-31 19:30:00,3.81867,3.82088,3.80399,3.81621,81960000.0
2007-08-31 19:45:00,3.81479,3.82126,3.80378,3.80722,78900000.0
2007-08-31 20:00:00,3.81967,3.81967,3.8054,3.81241,64600000.0
2007-08-31 20:15:00,3.82017,3.82022,3.8051,3.81511,84520000.0
2007-08-31 20:30:00,3.8185,3.8185,3.80516,3.81545,72880000.0
2007-08-31 20:45:00,3.81279,3.81716,3.80324,3.81017,62740000.0
2007-08-31 21:00:00,3.81693,3.81693,3.80506,3.81039,31180000.0
2007-08-31 21:15:00,3.81702,3.81757,3.80303,3.81491,67390000.0
2007-08-31 21:30:00,3.80857,3.81774,3.80786,3.81011,29310000.0
2007-08-31 21:45:00,3.81398,3.82085,3.80351,3.80778,57940000.0
2007-08-31 22:00:00,3.81325,3.81959,3.80414,3.81646,54140000.0
2007-08-31 22:15:00,3.81425,3.81775,3.80588,3.81091,45860000.0
2007-08-31 22:30:00,3.81554,3.81973,3.80512,3.80622,84900000.0
2007-08-31 22:45:00,3.81514,3.81919,3.80582,3.8107,59400000.0
2007-09-02 23:00:00,3.81622,3.81716,3.80522,3.81385,24080000.0
2007-09-02 23:15:00,3.80896,3.81878,3.80238,3.81216,45850000.0
2007-09-02 23:30:00,3.81509,3.82038,3.80458,3.81625,18010000.0
2007-09-02 23:45:00,3.81242,3.81718,3.80693,3.81399,12390000.0
2007-09-03 00:00:00,3.80755,3.81685,3.80358,3.81345,51810000.0
2007-09-03 00:15:00,3.81771,3.81832,3.79941,3.80331,44330000.0
2007-09-03 00:30:00,3.81229,3.81756,3.80164,3.81279,68430000.0
2007-09-03 00:45:00,3.81327,3.81893,3.80329,3.80931,59780000.0
2007-09-03 01:00:00,3.81256,3.8147,3.80321,3.81282,57570000.0
2007-09-03 01:15:00,3.81603,3.81711,3.80319,3.81266,65070000.0
2007-09-03 01:30:00,3.80898,3.81969,3.80115,3.81088,57980000.0
2007-09-03 01:45:00,3.81548,3.81636,3.8022,3.81515,62870000.0
2007-09-03 02:00:00,3.81174,3.8178,3.79982,3.81334,46660000.0
2007-09-03 02:15:00,3.8125,3.81773,3.79999,3.80458,57990000.0
2007-09-03 02:30:00,3.81558,3.81713,3.80336,3.81271,61700000.0
2007-09-03 02:45:00,3.8158,3.81586,3.80256,3.80938,66980000.0
2007-09-03 03:00:00,3.81148,3.82312,3.80557,3.81351,59810000.0
2007-09-03 03:15:00,3.81948,3.82086,3.80421,3.81151,81990000.0
2007-09-03 03:30:00,3.81332,3.82272,3.8047,3.8061,69570000.0
2007-09-03 03:45:00,3.81372,3.81837,3.80293,3.80497,71370000.0
2007-09-03 04:00:00,3.8191,3.8193,3.80336,3.81053,51870000.0
2007-09-03 04:15:00,3.81554,3.81993,3.80366,3.81377,73270000.0
2007-09-03 04:30:00,3.81741,3.82223,3.80569,3.81379,65460000.0
2007-09-03 04:45:00,3.82408,3.82408,3.81227,3.82007,60090000.0
2007-09-03 05:00:00,3.81654,3.82301,3.80737,3.81506,32730000.0
2007-09-03 05:15:00,3.81412,3.82352,3.80946,3.8158,58210000.0
2007-09-03 05:30:00,3.81463,3.82098,3.80862,3.81376,63130000.0
2007-09-03 05:45:00,3.8172,3.82275,3.80842,3.81511,66570000.0
2007-09-03 06:00:00,3.81514,3.82246,3.81067,3.81492,45100000.0
2007-09-03 06:15:00,3.81311,3.82371,3.80829,3.81058,43210000.0
2007-09-03 06:30:00,3.82218,3.82453,3.80708,3.81561,43320000.0
2007-09-03 06:45:00,3.81823,3.82045,3.80868,3.81392,39830000.0
2007-09-03 07:00:00,3.81852,3.82382,3.80906,3.81481,57500000.0
2007-09-03 07:15:00,3.82245,3.82245,3.80389,3.81585,68360000.0
2007-09-03 07:30:00,3.81502,3.82057,3.80522,3.819,67200000.0
2007-09-03 07:45:00,3.81884,3.82163,3.80447,3.81563,73660000.0
2007-09-03 08:00:00,3.80739,3.82029,3.80692,3.80996,77790000.0
2007-09-03 08:15:00,3.81823,3.81919,3.80433,3.81756,82710000.0
2007-09-03 08:30:00,3.80768,3.81939,3.80283,3.81842,87590000.0
2007-09-03 08:45:00,3.81925,3.82089,3.80455,3.80776,92400000.0
2007-09-03 09:00:00,3.81406,3.82277,3.80729,3.8174,108280000.0
2007-09-03 09:15:00,3.81627,3.82394,3.8064,3.81018,92140000.0
2007-09-03 09:30:00,3.8168,3.82436,3.80637,3.82201,93200000.0
2007-09-03 09:45:00,3.82074,3.8213,3.80478,3.81928,91290000.0
2007-09-03 10:00:00,3.81873,3.82252,3.80602,3.81055,104140000.0
2007-09-03 10:15:00,3.81735,3.82218,3.80691,3.81661,105560000.0
2007-09-03 10:30:00,3.81947,3.82322,3.80612,3.81477,90960000.0
2007-09-03 10:45:00,3.81943,3.8196,3.80543,3.81578,88340000.0
2007-09-03 11:00:00,3.81239,3.82024,3.80412,3.81678,99990000.0
2007-09-03 11:15:00,3.8117,3.81716,3.80194,3.80977,85300000.0
2007-09-03 11:30:00,3.81306,3.81514,3.80098,3.80552,79690000.0
2007-09-03 11:45:00,3.80679,3.81414,3.79989,3.81295,91280000.0
2007-09-03 12:00:00,3.80756,3.81887,3.80087,3.81275,77830000.0
2007-09-03 12:15:00,3.81334,3.82055,3.80273,3.81009,82740000.0
2007-09-03 12:30:00,3.81276,3.8173,3.79803,3.81218,91360000.0
2007-09-03 12:45:00,3.8129,3.81705,3.80035,3.81099,82310000.0
2007-09-03 13:00:00,3.81556,3.81846,3.80256,3.81308,102960000.0
2007-09-03 13:15:00,3.80943,3.81899,3.80289,3.81683,90160000.0
2007-09-03 13:30:00,3.81141,3.8181,3.80412,3.81167,96600000.0
2007-09-03 13:45:00,3.81668,3.82152,3.80293,3.81393,101470000.0
2007-09-03 14:00:00,3.816,3.81872,3.80346,3.81284,101860000.0
2007-09-03 14:15:00,3.81481,3.81871,3.80523,3.81673,94030000.0
2007-09-03 14:30:00,3.81665,3.81899,3.80429,3.81106,94320000.0
2007-09-03 14:45:00,3.81565,3.81954,3.80319,3.80406,99970000.0
2007-09-03 15:00:00,3.81672,3.81979,3.80212,3.81444,107470000.0
2007-09-03 15:15:00,3.81159,3.81686,3.80212,3.80212,93190000.0
2007-09-03 15:30:00,3.8144,3.81598,3.80072,3.81307,95420000.0
2007-09-03 15:45:00,3.81087,3.81491,3.80044,3.81257,87950000.0
2007-09-03 16:00:00,3.81349,3.81527,3.79916,3.80957,101090000.0
2007-09-03 16:15:00,3.81036,3.81545,3.79852,3.80977,90260000.0
2007-09-03 16:30:00,3.81266,3.81593,3.7983,3.81447,100750000.0
2007-09-03 16:45:00,3.8117,3.81918,3.79967,3.81153,91730000.0
2007-09-03 17:00:00,3.81296,3.81824,3.80074,3.81048,101820000.0
2007-09-03 17:15:00,3.81267,3.81356,3.79656,3.80907,106390000.0
2007-09-03 17:30:00,3.81073,3.8138,3.79635,3.80504,124410000.0
2007-09-03 17:45:00,3.80949,3.81516,3.79956,3.81084,107110000.0
2007-09-03 18:00:00,3.8127,3.81501,3.80196,3.80985,99630000.0
2007-09-03 18:15:00,3.80868,3.81414,3.80325,3.81189,72520000.0
2007-09-03 18:30:00,3.81392,3.81684,3.80121,3.81081,51880000.0
2007-09-03 18:45:00,3.80605,3.81397,3.80112,3.80542,77440000.0
2007-09-03 19:00:00,3.81054,3.81418,3.79872,3.8095,82340000.0
2007-09-03 19:15:00,3.81131,3.81205,3.79545,3.79835,80080000.0
2007-09-03 19:30:00,3.80594,3.81123,3.79557,3.80664,58990000.0
2007-09-03 19:45:00,3.80325,3.81478,3.79546,3.80599,59770000.0
2007-09-03 20:00:00,3.80747,3.81075,3.79763,3.80231,42840000.0
2007-09-03 20:15:00,3.81188,3.81188,3.7976,3.80191,25600000.0
2007-09-03 20:30:00,3.80716,3.8097,3.79474,3.80612,60140000.0
2007-09-03 20:45:00,3.81047,3.81112,3.79793,3.80241,39950000.0
2007-09-03 21:00:00,3.80589,3.81164,3.79558,3.80259,59440000.0
2007-09-03 21:15:00,3.80535,3.81243,3.79438,3.80322,41040000.0
2007-09-03 21:30:00,3.81148,3.81148,3.79251,3.79864,50820000.0
2007-09-03 21:45:00,3.81102,3.81313,3.79404,3.80612,78590000.0
2007-09-03 22:00:00,3.80859,3.80969,3.79189,3.80901,79330000.0
2007-09-03 22:15:00,3.81017,3.81229,3.79819,3.80877,34280000.0
2007-09-03 22:30:00,3.80614,3.81348,3.7988,3.80832,50060000.0
2007-09-03 22:45:00,3.8123,3.8126,3.80064,3.80955,56750000.0
2007-09-03 23:00:00,3.80902,3.81172,3.7982,3.80582,56410000.0
2007-09-03 23:15:00,3.81162,3.81201,3.79631,3.80501,60510000.0
2007-09-03 23:30:00,3.81048,3.81284,3.79567,3.80968,62000000.0
2007-09-03 23:45:00,3.81348,3.81348,3.79869,3.81105,63260000.0
2007-09-04 00:00:00,3.81229,3.81229,3.79747,3.79985,63930000.0
2007-09-04 00:15:00,3.81267,3.81267,3.7977,3.80832,70370000.0
2007-09-04 00:30:00,3.81167,3.81167,3.79503,3.79902,53810000.0
2007-09-04 00:45:00,3.80788,3.81325,3.79261,3.80838,68400000.0
2007-09-04 01:00:00,3.80363,3.81199,3.79852,3.80805,75190000.0
2007-09-04 01:15:00,3.81025,3.81025,3.79773,3.80337,68440000.0
2007-09-04 01:30:00,3.80794,3.81151,3.79915,3.80582,63170000.0
2007-09-04 01:45:00,3.81219,3.81219,3.79832,3.80393,60080000.0
2007-09-04 02:00:00,3.80664,3.8125,3.79675,3.80771,74900000.0
2007-09-04 02:15:00,3.80942,3.81313,3.79495,3.79867,64360000.0
2007-09-04 02:30:00,3.81086,3.81086,3.79748,3.80703,57940000.0
2007-09-04 02:45:00,3.81007,3.81007,3.79471,3.80349,58650000.0
2007-09-04 03:00:00,3.81159,3.81395,3.7977,3.80529,55670000.0
2007-09-04 03:15:00,3.81171,3.81478,3.79455,3.80606,59510000.0
2007-09-04 03:30:00,3.80311,3.81418,3.7959,3.80651,74130000.0
2007-09-04 03:45:00,3.80582,3.81049,3.79824,3.80836,66930000.0
2007-09-04 04:00:00,3.80846,3.81226,3.7996,3.80467,63100000.0
2007-09-04 04:15:00,3.80812,3.81341,3.80111,3.80507,23690000.0
2007-09-04 04:30:00,3.81118,3.81203,3.79829,3.80191,60090000.0
2007-09-04 04:45:00,3.81096,3.81096,3.79543,3.80539,59800000.0
2007-09-04 05:00:00,3.80625,3.81318,3.79857,3.80791,50080000.0
2007-09-04 05:15:00,3.80433,3.81233,3.79854,3.80786,41680000.0
2007-09-04 05:30:00,3.80753,3.82155,3.7967,3.79988,43240000.0
2007-09-04 05:45:00,3.81173,3.81173,3.79562,3.80399,46270000.0
2007-09-04 06:00:00,3.80834,3.81277,3.79733,3.79868,61570000.0
2007-09-04 06:15:00,3.80278,3.81252,3.79643,3.79955,38350000.0
2007-09-04 06:30:00,3.81169,3.81169,3.79712,3.80085,61320000.0
2007-09-04 06:45:00,3.80519,3.81278,3.79739,3.80922,57880000.0
2007-09-04 07:00:00,3.80526,3.81505,3.79648,3.80808,71830000.0
2007-09-04 07:15:00,3.81192,3.81192,3.79615,3.79925,65030000.0
2007-09-04 07:30:00,3.81274,3.81522,3.79547,3.80954,71380000.0
2007-09-04 07:45:00,3.81279,3.81279,3.79622,3.80942,66540000.0
2007-09-04 08:00:00,3.8018,3.81347,3.79955,3.80425,74780000.0
2007-09-04 08:15:00,3.81278,3.81633,3.79976,3.81317,86010000.0
2007-09-04 08:30:00,3.81547,3.8194,3.80531,3.81647,91690000.0
2007-09-04 08:45:00,3.81546,3.81894,3.80235,3.80279,86860000.0
2007-09-04 09:00:00,3.81083,3.82131,3.80356,3.81305,113530000.0
2007-09-04 09:15:00,3.81607,3.82463,3.80826,3.81409,99610000.0
2007-09-04 09:30:00,3.81932,3.82433,3.81126,3.82259,89490000.0
2007-09-04 09:45:00,3.82203,3.82765,3.80867,3.8259,90190000.0
2007-09-04 10:00:00,3.82358,3.82684,3.81031,3.81862,107470000.0
2007-09-04 10:15:00,3.82278,3.82396,3.81012,3.82054,102960000.0
2007-09-04 10:30:00,3.82181,3.82491,3.80896,3.81828,92810000.0
2007-09-04 10:45:00,3.82124,3.82469,3.8099,3.82324,84230000.0
2007-09-04 11:00:00,3.81658,3.8248,3.8098,3.82195,101480000.0
2007-09-04 11:15:00,3.81738,3.82261,3.80774,3.81849,84940000.0
2007-09-04 11:30:00,3.82142,3.82303,3.80939,3.81496,86070000.0
2007-09-04 11:45:00,3.81666,3.82456,3.81037,3.82155,86830000.0
2007-09-04 12:00:00,3.81604,3.82304,3.81034,3.82135,77460000.0
2007-09-04 12:15:00,3.82057,3.82235,3.80926,3.81687,92460000.0
2007-09-04 12:30:00,3.82051,3.82627,3.80643,3.81882,97750000.0
2007-09-04 12:45:00,3.82023,3.82504,3.80814,3.82206,82690000.0
2007-09-04 13:00:00,3.82386,3.82602,3.80983,3.82079,101060000.0
2007-09-04 13:15:00,3.81774,3.82396,3.81056,3.81959,90160000.0
2007-09-04 13:30:00,3.81763,3.82499,3.80834,3.81635,98080000.0
2007-09-04 13:45:00,3.82131,3.82526,3.80504,3.81625,98510000.0
2007-09-04 14:00:00,3.8189,3.82411,3.8058,3.81777,98510000.0
2007-09-04 14:15:00,3.81828,3.82222,3.80771,3.82049,99590000.0
2007-09-04 14:30:00,3.82101,3.8252,3.80969,3.8197,92830000.0
2007-09-04 14:45:00,3.82095,3.82513,3.80602,3.81047,95890000.0
2007-09-04 15:00:00,3.81965,3.82159,3.80646,3.81926,107830000.0
2007-09-04 15:15:00,3.81642,3.82185,3.80688,3.81155,90960000.0
2007-09-04 15:30:00,3.82015,3.82208,3.8097,3.82037,89130000.0
2007-09-04 15:45:00,3.81672,3.82116,3.80655,3.81964,92460000.0
2007-09-04 16:00:00,3.81996,3.82347,3.80762,3.81895,97010000.0
2007-09-04 16:15:00,3.81815,3.82322,3.80781,3.81447,94690000.0
2007-09-04 16:30:00,3.81987,3.82263,3.80535,3.82015,102970000.0
2007-09-04 16:45:00,3.8162,3.8236,3.80677,3.81822,93950000.0
2007-09-04 17:00:00,3.81909,3.82265,3.80753,3.81635,99970000.0
2007-09-04 17:15:00,3.82103,3.82504,3.80688,3.81545,105260000.0
2007-09-04 17:30:00,3.8193,3.82329,3.80519,3.81252,125890000.0
2007-09-04 17:45:00,3.8145,3.8198,3.80529,3.81767,105620000.0
2007-09-04 18:00:00,3.81861,3.81985,3.80669,3.81657,113100000.0
2007-09-04 18:15:00,3.81397,3.81979,3.80432,3.81715,108240000.0
2007-09-04 18:30:00,3.8191,3.82137,3.80519,3.81949,87920000.0
2007-09-04 18:45:00,3.81582,3.8232,3.80814,3.81426,80400000.0
2007-09-04 19:00:00,3.81965,3.8229,3.80947,3.81841,79300000.0
2007-09-04 19:15:00,3.81917,3.82213,3.8071,3.81061,72170000.0
2007-09-04 19:30:00,3.81532,3.82246,3.80471,3.81411,58250000.0
2007-09-04 19:45:00,3.81158,3.82334,3.8053,3.8095,73670000.0
2007-09-04 20:00:00,3.81472,3.81881,3.80236,3.81437,71790000.0
2007-09-04 20:15:00,3.81632,3.81832,3.80336,3.80947,48900000.0
2007-09-04 20:30:00,3.81461,3.81842,3.79969,3.81333,77820000.0
2007-09-04 20:45:00,3.81659,3.81696,3.80179,3.80776,72220000.0
2007-09-04 21:00:00,3.8099,3.81544,3.79715,3.81058,77130000.0
2007-09-04 21:15:00,3.81053,3.81868,3.80198,3.80682,57540000.0
2007-09-04 21:30:00,3.81539,3.81539,3.79895,3.8093,76710000.0
2007-09-04 21:45:00,3.81383,3.81383,3.79781,3.80865,68080000.0
2007-09-04 22:00:00,3.81233,3.81292,3.79629,3.80975,69580000.0
2007-09-04 22:15:00,3.81373,3.81373,3.80036,3.80727,54900000.0
2007-09-04 22:30:00,3.80622,3.81278,3.79845,3.8058,82740000.0
2007-09-04 22:45:00,3.81352,3.81451,3.79847,3.813,72500000.0
2007-09-04 23:00:00,3.81289,3.81373,3.80332,3.81005,43650000.0
2007-09-04 23:15:00,3.81449,3.81716,3.80063,3.80868,72090000.0
2007-09-04 23:30:00,3.81341,3.81515,3.79925,3.81478,59410000.0
2007-09-04 23:45:00,3.81497,3.81537,3.80436,3.81386,67860000.0
2007-09-05 00:00:00,3.81828,3.81828,3.79979,3.80419,78730000.0
2007-09-05 00:15:00,3.81832,3.81853,3.80223,3.81385,64740000.0
2007-09-05 00:30:00,3.81702,3.81702,3.80036,3.80619,78970000.0
2007-09-05 00:45:00,3.8126,3.81783,3.80216,3.80362,49330000.0
2007-09-05 01:00:00,3.80953,3.81872,3.80295,3.8126,76660000.0
2007-09-05 01:15:00,3.81709,3.81709,3.80158,3.81359,40980000.0
2007-09-05 01:30:00,3.81275,3.81569,3.80113,3.80908,71390000.0
2007-09-05 01:45:00,3.81613,3.81704,3.80086,3.80796,95020000.0
2007-09-05 02:00:00,3.80798,3.82115,3.80279,3.81244,51580000.0
2007-09-05 02:15:00,3.81752,3.81752,3.80086,3.80342,37220000.0
2007-09-05 02:30:00,3.81515,3.82039,3.80449,3.81232,53780000.0
2007-09-05 02:45:00,3.81437,3.81532,3.80022,3.80961,48140000.0
2007-09-05 03:00:00,3.81748,3.81748,3.80442,3.80874,17700000.0
2007-09-05 03:15:00,3.81748,3.81886,3.80412,3.80442,28180000.0
2007-09-05 03:30:00,3.80862,3.81836,3.8024,3.81179,42560000.0
2007-09-05 03:45:00,3.81044,3.82087,3.80143,3.80365,50400000.0
2007-09-05 04:00:00,3.8072,3.81808,3.80159,3.80695,49980000.0
2007-09-05 04:15:00,3.8082,3.81609,3.80199,3.81102,62370000.0
2007-09-05 04:30:00,3.81534,3.81534,3.80334,3.80506,50330000.0
2007-09-05 04:45:00,3.81552,3.81552,3.80008,3.80945,66620000.0
2007-09-05 05:00:00,3.81139,3.819,3.80173,3.81366,71480000.0
2007-09-05 05:15:00,3.80889,3.81866,3.80138,3.80744,61230000.0
2007-09-05 05:30:00,3.8081,3.81531,3.79953,3.80297,53810000.0
2007-09-05 05:45:00,3.81416,3.81464,3.80206,3.80837,48150000.0
2007-09-05 06:00:00,3.81149,3.81654,3.80258,3.80409,76690000.0
2007-09-05 06:15:00,3.80949,3.81831,3.80177,3.80319,80790000.0
2007-09-05 06:30:00,3.81574,3.81591,3.8004,3.80516,84580000.0
2007-09-05 06:45:00,3.80443,3.81666,3.80147,3.8107,61280000.0
2007-09-05 07:00:00,3.81094,3.81767,3.80195,3.81338,68080000.0
2007-09-05 07:15:00,3.81505,3.81606,3.80042,3.81319,60120000.0
2007-09-05 07:30:00,3.81652,3.81652,3.80123,3.81389,78550000.0
2007-09-05 07:45:00,3.81487,3.81809,3.80186,3.81502,75930000.0
2007-09-05 08:00:00,3.80653,3.81973,3.80305,3.80827,81150000.0
2007-09-05 08:15:00,3.81818,3.82117,3.8016,3.81583,83810000.0
2007-09-05 08:30:00,3.80985,3.81987,3.80146,3.81733,88300000.0
2007-09-05 08:45:00,3.82092,3.82246,3.80324,3.80714,86100000.0
2007-09-05 09:00:00,3.81131,3.82275,3.80685,3.81922,111600000.0
2007-09-05 09:15:00,3.81999,3.82218,3.806,3.80958,105190000.0
2007-09-05 09:30:00,3.81664,3.82328,3.80412,3.81584,88750000.0
2007-09-05 09:45:00,3.81997,3.82116,3.80427,3.81766,88370000.0
2007-09-05 10:00:00,3.81737,3.82218,3.80444,3.81176,105630000.0
2007-09-05 10:15:00,3.81569,3.81991,3.80605,3.81702,100730000.0
2007-09-05 10:30:00,3.81759,3.82085,3.80234,3.81402,88730000.0
2007-09-05 10:45:00,3.81527,3.81718,3.80266,3.81557,86460000.0
2007-09-05 11:00:00,3.81341,3.8185,3.80468,3.81644,98880000.0
2007-09-05 11:15:00,3.81328,3.81797,3.80555,3.813,79700000.0
2007-09-05 11:30:00,3.81712,3.82064,3.80455,3.81219,81240000.0
2007-09-05 11:45:00,3.81342,3.81939,3.80524,3.81761,86820000.0
2007-09-05 12:00:00,3.81368,3.81866,3.80445,3.81724,81160000.0
2007-09-05 12:15:00,3.81729,3.8209,3.80623,3.81741,91330000.0
2007-09-05 12:30:00,3.81694,3.82148,3.80265,3.81516,98860000.0
2007-09-05 12:45:00,3.8169,3.8203,3.80595,3.81749,79350000.0
2007-09-05 13:00:00,3.81937,3.82103,3.80712,3.81726,94390000.0
2007-09-05 13:15:00,3.81519,3.82152,3.80512,3.81933,87560000.0
2007-09-05 13:30:00,3.81561,3.82462,3.80503,3.81473,90980000.0
2007-09-05 13:45:00,3.8188,3.82055,3.80401,3.81602,99180000.0
2007-09-05 14:00:00,3.81796,3.81971,3.8056,3.81623,100710000.0
2007-09-05 14:15:00,3.81756,3.82298,3.80439,3.81962,96250000.0
2007-09-05 14:30:00,3.82099,3.82247,3.80693,3.81683,90230000.0
2007-09-05 14:45:00,3.81764,3.82307,3.80495,3.80905,100350000.0
2007-09-05 15:00:00,3.81912,3.81975,3.80274,3.81694,105980000.0
2007-09-05 15:15:00,3.81472,3.82001,3.80159,3.80682,88380000.0
2007-09-05 15:30:00,3.81641,3.81711,3.80014,3.81552,91350000.0
2007-09-05 15:45:00,3.81173,3.81883,3.80198,3.81715,90970000.0
2007-09-05 16:00:00,3.81774,3.82122,3.8048,3.81684,99960000.0
2007-09-05 16:15:00,3.81612,3.82076,3.80372,3.81246,91730000.0
2007-09-05 16:30:00,3.81811,3.81994,3.80372,3.81765,105240000.0
2007-09-05 16:45:00,3.81627,3.81907,3.7992,3.81315,92840000.0
2007-09-05 17:00:00,3.8151,3.82247,3.79914,3.81608,97380000.0
2007-09-05 17:15:00,3.82065,3.82215,3.80337,3.8185,108240000.0
2007-09-05 17:30:00,3.8206,3.82578,3.80481,3.81678,126270000.0
2007-09-05 17:45:00,3.81726,3.82672,3.80693,3.82208,102650000.0
2007-09-05 18:00:00,3.81904,3.8266,3.80274,3.81925,102590000.0
2007-09-05 18:15:00,3.81576,3.82641,3.80039,3.81852,103780000.0
2007-09-05 18:30:00,3.82166,3.82607,3.79812,3.80752,92480000.0
2007-09-05 18:45:00,3.81739,3.82508,3.80203,3.81548,70320000.0
2007-09-05 19:00:00,3.82258,3.82258,3.80477,3.80992,74400000.0
2007-09-05 19:15:00,3.82142,3.82142,3.79707,3.80764,70640000.0
2007-09-05 19:30:00,3.8123,3.82108,3.80255,3.81229,59070000.0
2007-09-05 19:45:00,3.8106,3.81894,3.80284,3.81165,64270000.0
2007-09-05 20:00:00,3.81445,3.82185,3.80066,3.8132,68420000.0
2007-09-05 20:15:00,3.81632,3.81994,3.8025,3.81427,66520000.0
2007-09-05 20:30:00,3.81666,3.81937,3.79778,3.8186,92090000.0
2007-09-05 20:45:00,3.81915,3.82191,3.80219,3.81485,92460000.0
2007-09-05 21:00:00,3.81875,3.821,3.8023,3.81362,71380000.0
2007-09-05 21:15:00,3.81498,3.82231,3.80763,3.81327,53410000.0
2007-09-05 21:30:00,3.82146,3.82146,3.79857,3.81335,58280000.0
2007-09-05 21:45:00,3.82183,3.82183,3.79722,3.81655,78540000.0
2007-09-05 22:00:00,3.81761,3.82232,3.79984,3.81646,77070000.0
2007-09-05 22:15:00,3.81417,3.81961,3.79878,3.81361,67310000.0
2007-09-05 22:30:00,3.81313,3.82065,3.79905,3.80958,71030000.0
2007-09-05 22:45:00,3.81843,3.81872,3.80222,3.81651,80420000.0
2007-09-05 23:00:00,3.80832,3.81891,3.79712,3.8137,55670000.0
2007-09-05 23:15:00,3.81871,3.8191,3.7989,3.8118,84200000.0
2007-09-05 23:30:00,3.8153,3.81962,3.80123,3.81708,71410000.0
2007-09-05 23:45:00,3.82138,3.82138,3.80022,3.81692,68120000.0
2007-09-06 00:00:00,3.82044,3.82044,3.79712,3.79712,86910000.0
2007-09-06 00:15:00,3.82016,3.82088,3.80565,3.81685,62470000.0
2007-09-06 00:30:00,3.82062,3.82063,3.79935,3.80755,52660000.0
2007-09-06 00:45:00,3.81485,3.81917,3.79543,3.814,73720000.0
2007-09-06 01:00:00,3.8116,3.82064,3.80467,3.81499,83440000.0
2007-09-06 01:15:00,3.81794,3.81991,3.80715,3.81693,60550000.0
2007-09-06 01:30:00,3.81598,3.81916,3.79693,3.81375,78540000.0
2007-09-06 01:45:00,3.81986,3.81986,3.80572,3.81117,87520000.0
2007-09-06 02:00:00,3.81944,3.82059,3.80277,3.81527,57660000.0
2007-09-06 02:15:00,3.8201,3.8201,3.80262,3.8057,73700000.0
2007-09-06 02:30:00,3.81891,3.81891,3.79884,3.81492,67340000.0
2007-09-06 02:45:00,3.81859,3.81859,3.79883,3.8111,63990000.0
2007-09-06 03:00:00,3.81868,3.82145,3.80576,3.81362,54620000.0
2007-09-06 03:15:00,3.81866,3.81881,3.79722,3.81182,33520000.0
2007-09-06 03:30:00,3.81025,3.81947,3.80335,3.81477,56040000.0
2007-09-06 03:45:00,3.81374,3.82092,3.80184,3.80801,56760000.0
2007-09-06 04:00:00,3.81604,3.82116,3.79498,3.81151,57890000.0
2007-09-06 04:15:00,3.8153,3.81962,3.79544,3.79712,83070000.0
2007-09-06 04:30:00,3.81926,3.82072,3.80084,3.80209,54100000.0
2007-09-06 04:45:00,3.82013,3.82013,3.80321,3.81807,83760000.0
2007-09-06 05:00:00,3.81393,3.82063,3.80136,3.80772,54170000.0
2007-09-06 05:15:00,3.81087,3.82138,3.8026,3.81273,77070000.0
2007-09-06 05:30:00,3.81593,3.82372,3.8027,3.81338,51550000.0
2007-09-06 05:45:00,3.82049,3.82049,3.80076,3.80371,66160000.0
2007-09-06 06:00:00,3.81559,3.8196,3.79812,3.81714,40630000.0
2007-09-06 06:15:00,3.81352,3.82292,3.80012,3.80908,49250000.0
2007-09-06 06:30:00,3.82111,3.82115,3.80455,3.8074,47420000.0
2007-09-06 06:45:00,3.81577,3.82246,3.80694,3.81777,61210000.0
2007-09-06 07:00:00,3.81534,3.82118,3.79893,3.80952,62040000.0
2007-09-06 07:15:00,3.82006,3.82125,3.80367,3.81927,81110000.0
2007-09-06 07:30:00,3.8194,3.82174,3.80272,3.81877,78600000.0
2007-09-06 07:45:00,3.81448,3.82595,3.80856,3.8218,75940000.0
2007-09-06 08:00:00,3.81052,3.82068,3.80156,3.8117,75200000.0
2007-09-06 08:15:00,3.82014,3.82219,3.80354,3.81845,83060000.0
2007-09-06 08:30:00,3.81452,3.81988,3.8035,3.8166,92080000.0
2007-09-06 08:45:00,3.8189,3.82076,3.79967,3.81035,85370000.0
2007-09-06 09:00:00,3.81357,3.81909,3.79644,3.81535,109420000.0
2007-09-06 09:15:00,3.81062,3.82056,3.79536,3.80307,99230000.0
2007-09-06 09:30:00,3.80817,3.8182,3.79746,3.81553,93570000.0
2007-09-06 09:45:00,3.8149,3.81547,3.79817,3.81388,90940000.0
2007-09-06 10:00:00,3.81476,3.81962,3.79343,3.81252,104520000.0
2007-09-06 10:15:00,3.8163,3.81848,3.799,3.81314,105180000.0
2007-09-06 10:30:00,3.81711,3.81977,3.80091,3.81722,87990000.0
2007-09-06 10:45:00,3.81842,3.81855,3.80075,3.81739,85710000.0
2007-09-06 11:00:00,3.81092,3.81797,3.79525,3.81288,101830000.0
2007-09-06 11:15:00,3.80889,3.81837,3.80179,3.81074,84940000.0
2007-09-06 11:30:00,3.81334,3.81691,3.79706,3.80647,84940000.0
2007-09-06 11:45:00,3.80848,3.81572,3.79837,3.81373,87930000.0
2007-09-06 12:00:00,3.81079,3.81677,3.80216,3.81551,80060000.0
2007-09-06 12:15:00,3.81613,3.82025,3.80162,3.81616,93560000.0
2007-09-06 12:30:00,3.81477,3.81802,3.80033,3.81094,103690000.0
2007-09-06 12:45:00,3.815,3.81661,3.7981,3.81311,83790000.0
2007-09-06 13:00:00,3.81563,3.8173,3.79719,3.81291,99210000.0
2007-09-06 13:15:00,3.81088,3.81772,3.79993,3.8152,86080000.0
2007-09-06 13:30:00,3.79904,3.81709,3.7967,3.81076,96620000.0
2007-09-06 13:45:00,3.81254,3.81937,3.80404,3.8135,103330000.0
2007-09-06 14:00:00,3.81293,3.81993,3.7922,3.81378,98490000.0
2007-09-06 14:15:00,3.81397,3.81998,3.79986,3.81579,97730000.0
2007-09-06 14:30:00,3.8126,3.81728,3.79778,3.81185,94320000.0
2007-09-06 14:45:00,3.81183,3.81707,3.79721,3.803,94780000.0
2007-09-06 15:00:00,3.81225,3.81392,3.79624,3.81151,99670000.0
2007-09-06 15:15:00,3.80914,3.81353,3.7926,3.80308,90590000.0
2007-09-06 15:30:00,3.81278,3.81381,3.79326,3.81023,90980000.0
2007-09-06 15:45:00,3.80839,3.81368,3.80074,3.81268,92070000.0
2007-09-06 16:00:00,3.81174,3.81548,3.79909,3.81284,101820000.0
2007-09-06 16:15:00,3.81087,3.81494,3.80126,3.81082,95430000.0
2007-09-06 16:30:00,3.81411,3.8149,3.79916,3.81422,102230000.0
2007-09-06 16:45:00,3.80802,3.81644,3.79776,3.81118,93960000.0
2007-09-06 17:00:00,3.81353,3.81596,3.80131,3.81068,96640000.0
2007-09-06 17:15:00,3.81216,3.81399,3.79636,3.80944,108250000.0
2007-09-06 17:30:00,3.80906,3.81784,3.79491,3.80537,119240000.0
2007-09-06 17:45:00,3.8064,3.81315,3.79845,3.8098,104520000.0
2007-09-06 18:00:00,3.81066,3.81151,3.79917,3.80901,111990000.0
2007-09-06 18:15:00,3.8066,3.814,3.79598,3.80805,112300000.0
2007-09-06 18:30:00,3.81053,3.81532,3.79995,3.8104,89840000.0
2007-09-06 18:45:00,3.80547,3.81317,3.79573,3.80265,96240000.0
2007-09-06 19:00:00,3.80832,3.80885,3.79446,3.80481,81990000.0
2007-09-06 19:15:00,3.80641,3.80641,3.79044,3.80368,79710000.0
2007-09-06 19:30:00,3.79837,3.80933,3.79216,3.80551,72600000.0
2007-09-06 19:45:00,3.79663,3.80754,3.79352,3.79893,87960000.0
2007-09-06 20:00:00,3.8034,3.80664,3.79184,3.80335,74000000.0
2007-09-06 20:15:00,3.80224,3.80589,3.79453,3.79853,41370000.0
2007-09-06 20:30:00,3.7995,3.80833,3.79106,3.80382,69190000.0
2007-09-06 20:45:00,3.8041,3.8053,3.79107,3.79811,58700000.0
2007-09-06 21:00:00,3.80162,3.8068,3.79396,3.79867,73370000.0
2007-09-06 21:15:00,3.802,3.80945,3.79406,3.80393,46330000.0
2007-09-06 21:30:00,3.80748,3.80748,3.79278,3.79384,45860000.0
2007-09-06 21:45:00,3.80732,3.80812,3.79213,3.80449,68450000.0
2007-09-06 22:00:00,3.80721,3.80846,3.7958,3.80574,51130000.0
2007-09-06 22:15:00,3.80714,3.80888,3.7939,3.8056,53440000.0
2007-09-06 22:30:00,3.80224,3.80951,3.7936,3.80604,80380000.0
2007-09-06 22:45:00,3.80804,3.80902,3.79642,3.80538,90920000.0
2007-09-06 23:00:00,3.79644,3.80713,3.79644,3.80514,45110000.0
2007-09-06 23:15:00,3.80709,3.81009,3.79545,3.80081,59010000.0
2007-09-06 23:30:00,3.80645,3.8094,3.79276,3.80747,61340000.0
2007-09-06 23:45:00,3.80869,3.80869,3.79376,3.80438,63300000.0
2007-09-07 00:00:00,3.80948,3.80948,3.79078,3.80497,64340000.0
2007-09-07 00:15:00,3.80767,3.80767,3.79271,3.79999,49290000.0
2007-09-07 00:30:00,3.80733,3.80733,3.79271,3.79553,62080000.0
2007-09-07 00:45:00,3.79992,3.80688,3.79033,3.80334,66660000.0
2007-09-07 01:00:00,3.80732,3.80981,3.79389,3.80365,70690000.0
2007-09-07 01:15:00,3.80668,3.80946,3.7942,3.80415,63540000.0
2007-09-07 01:30:00,3.80294,3.80721,3.79555,3.80515,56050000.0
2007-09-07 01:45:00,3.80868,3.80919,3.79378,3.7999,75870000.0
2007-09-07 02:00:00,3.80633,3.80843,3.79465,3.80404,60220000.0
2007-09-07 02:15:00,3.80716,3.80984,3.79432,3.79622,55670000.0
2007-09-07 02:30:00,3.80736,3.80973,3.79361,3.80315,74430000.0
2007-09-07 02:45:00,3.80463,3.80684,3.79376,3.80316,66590000.0
2007-09-07 03:00:00,3.80958,3.81206,3.79137,3.80805,54240000.0
2007-09-07 03:15:00,3.80737,3.80737,3.79259,3.79918,44790000.0
2007-09-07 03:30:00,3.7984,3.80818,3.79073,3.80171,64720000.0
2007-09-07 03:45:00,3.8018,3.80711,3.79261,3.79882,64250000.0
2007-09-07 04:00:00,3.80788,3.80788,3.79362,3.80593,66490000.0
2007-09-07 04:15:00,3.80056,3.80778,3.79298,3.80238,77430000.0
2007-09-07 04:30:00,3.80691,3.8073,3.7949,3.80352,82980000.0
2007-09-07 04:45:00,3.80858,3.80858,3.79481,3.80426,57520000.0
2007-09-07 05:00:00,3.80079,3.80824,3.79522,3.80442,52680000.0
2007-09-07 05:15:00,3.79962,3.80902,3.79427,3.80144,52980000.0
2007-09-07 05:30:00,3.80421,3.80859,3.79132,3.80356,48170000.0
2007-09-07 05:45:00,3.79818,3.80861,3.79426,3.79963,54890000.0
2007-09-07 06:00:00,3.80413,3.80894,3.79419,3.79681,63160000.0
2007-09-07 06:15:00,3.80127,3.81159,3.79483,3.79483,47750000.0
2007-09-07 06:30:00,3.80837,3.80929,3.79468,3.79871,54200000.0
2007-09-07 06:45:00,3.80892,3.80892,3.79388,3.79964,51460000.0
2007-09-07 07:00:00,3.80348,3.80838,3.79479,3.79573,61650000.0
2007-09-07 07:15:00,3.80692,3.80697,3.79318,3.80461,64260000.0
2007-09-07 07:30:00,3.80827,3.80898,3.79463,3.80549,72490000.0
2007-09-07 07:45:00,3.80513,3.81037,3.79397,3.80586,63540000.0
2007-09-07 08:00:00,3.79525,3.81079,3.79136,3.79992,69920000.0
2007-09-07 08:15:00,3.80483,3.80899,3.79438,3.80589,74420000.0
2007-09-07 08:30:00,3.79962,3.81116,3.79634,3.80668,87190000.0
2007-09-07 08:45:00,3.80873,3.80906,3.79158,3.79659,90540000.0
2007-09-07 09:00:00,3.80296,3.80875,3.79473,3.80553,112380000.0
2007-09-07 09:15:00,3.80653,3.81132,3.79417,3.79901,99260000.0
2007-09-07 09:30:00,3.80626,3.81295,3.79475,3.80842,92830000.0
2007-09-07 09:45:00,3.80987,3.81276,3.79268,3.8087,86850000.0
2007-09-07 10:00:00,3.80856,3.81111,3.79437,3.80357,108210000.0
2007-09-07 10:15:00,3.80802,3.81134,3.79578,3.80452,104820000.0
2007-09-07 10:30:00,3.80906,3.81141,3.79403,3.80747,94290000.0
2007-09-07 10:45:00,3.80901,3.81073,3.79615,3.8083,87560000.0
2007-09-07 11:00:00,3.80334,3.81148,3.79442,3.80709,101840000.0
2007-09-07 11:15:00,3.80309,3.81029,3.79077,3.80068,83080000.0
2007-09-07 11:30:00,3.80594,3.80956,3.79514,3.80012,85680000.0
2007-09-07 11:45:00,3.80144,3.80731,3.79308,3.80552,86840000.0
2007-09-07 12:00:00,3.80276,3.80703,3.7924,3.80413,78950000.0
2007-09-07 12:15:00,3.8051,3.80743,3.78709,3.80303,91330000.0
2007-09-07 12:30:00,3.80353,3.80626,3.78919,3.79812,102560000.0
2007-09-07 12:45:00,3.80011,3.80617,3.78923,3.8019,83050000.0
2007-09-07 13:00:00,3.8021,3.80651,3.78932,3.80002,99940000.0
2007-09-07 13:15:00,3.79784,3.80453,3.79034,3.80039,89430000.0
2007-09-07 13:30:00,3.799,3.80453,3.78868,3.79811,100700000.0
2007-09-07 13:45:00,3.80379,3.80564,3.79124,3.79704,104100000.0
2007-09-07 14:00:00,3.8033,3.80871,3.78904,3.80129,103300000.0
2007-09-07 14:15:00,3.80178,3.80402,3.78972,3.80374,102930000.0
2007-09-07 14:30:00,3.80482,3.80966,3.79335,3.80571,94310000.0
2007-09-07 14:45:00,3.80502,3.80999,3.79381,3.79792,100710000.0
2007-09-07 15:00:00,3.80694,3.8089,3.79228,3.80711,110030000.0
2007-09-07 15:15:00,3.80554,3.81195,3.79443,3.80004,94660000.0
2007-09-07 15:30:00,3.81118,3.81286,3.7978,3.81109,89130000.0
2007-09-07 15:45:00,3.80623,3.81241,3.7993,3.80896,92810000.0
2007-09-07 16:00:00,3.80899,3.8099,3.79352,3.80564,97370000.0
2007-09-07 16:15:00,3.80537,3.80994,3.79703,3.80178,93590000.0
2007-09-07 16:30:00,3.80732,3.81139,3.79082,3.80741,102220000.0
2007-09-07 16:45:00,3.80558,3.81318,3.79732,3.80934,97680000.0
2007-09-07 17:00:00,3.80688,3.81717,3.79791,3.81023,101830000.0
2007-09-07 17:15:00,3.81431,3.82016,3.79935,3.81618,101940000.0
2007-09-07 17:30:00,3.81567,3.81836,3.80093,3.80759,127370000.0
2007-09-07 17:45:00,3.80776,3.8135,3.79723,3.80958,105990000.0
2007-09-07 18:00:00,3.81062,3.81307,3.79803,3.8089,105220000.0
2007-09-07 18:15:00,3.80558,3.81584,3.7991,3.81245,102670000.0
2007-09-07 18:30:00,3.81344,3.81348,3.79861,3.81068,96250000.0
2007-09-07 18:45:00,3.80614,3.81567,3.79956,3.80838,89430000.0
2007-09-07 19:00:00,3.81427,3.81436,3.8,3.81094,85670000.0
2007-09-07 19:15:00,3.81084,3.81226,3.79849,3.7986,72950000.0
2007-09-07 19:30:00,3.80604,3.81198,3.79681,3.80693,72970000.0
2007-09-07 19:45:00,3.80162,3.81102,3.7961,3.80445,73310000.0
2007-09-07 20:00:00,3.80542,3.81094,3.79568,3.80709,67300000.0
2007-09-07 20:15:00,3.80417,3.80803,3.79513,3.80113,61250000.0
2007-09-07 20:30:00,3.8019,3.80914,3.79257,3.80729,92830000.0
2007-09-07 20:45:00,3.80771,3.80871,3.79566,3.80257,66170000.0
2007-09-07 21:00:00,3.80419,3.81263,3.79583,3.80135,63170000.0
2007-09-07 21:15:00,3.80483,3.81249,3.7973,3.80257,62810000.0
2007-09-07 21:30:00,3.80927,3.8094,3.79495,3.80134,70710000.0
2007-09-07 21:45:00,3.80891,3.81123,3.79679,3.80683,77890000.0
2007-09-07 22:00:00,3.8079,3.80999,3.79404,3.80583,75880000.0
2007-09-07 22:15:00,3.80907,3.80914,3.79503,3.80734,47760000.0
2007-09-07 22:30:00,3.80502,3.81013,3.79576,3.80685,48100000.0
2007-09-07 22:45:00,3.80538,3.81053,3.79699,3.80771,57820000.0
2007-09-09 23:00:00,3.80339,3.81189,3.79585,3.80349,55620000.0
2007-09-09 23:15:00,3.80518,3.80861,3.79339,3.80632,64610000.0
2007-09-09 23:30:00,3.80655,3.811,3.7947,3.80619,72170000.0
2007-09-09 23:45:00,3.80865,3.81228,3.7956,3.80642,60630000.0
2007-09-10 00:00:00,3.80916,3.80916,3.79054,3.79054,77860000.0
2007-09-10 00:15:00,3.80245,3.80392,3.78673,3.79979,78630000.0
2007-09-10 00:30:00,3.80218,3.80997,3.78957,3.79705,60190000.0
2007-09-10 00:45:00,3.8017,3.81038,3.79458,3.80493,71500000.0
2007-09-10 01:00:00,3.79763,3.80691,3.79281,3.80338,87960000.0
2007-09-10 01:15:00,3.80749,3.80749,3.79505,3.80563,70300000.0
2007-09-10 01:30:00,3.80359,3.80779,3.79192,3.80124,79330000.0
2007-09-10 01:45:00,3.80857,3.80857,3.79255,3.80002,88670000.0
2007-09-10 02:00:00,3.79828,3.80805,3.79434,3.80447,97650000.0
2007-09-10 02:15:00,3.80543,3.80886,3.79552,3.80096,63540000.0
2007-09-10 02:30:00,3.80875,3.80875,3.79492,3.8049,74420000.0
2007-09-10 02:45:00,3.80463,3.80905,3.79539,3.79889,89060000.0
2007-09-10 03:00:00,3.80733,3.81189,3.79291,3.80113,70750000.0
2007-09-10 03:15:00,3.80108,3.80976,3.79708,3.80852,50060000.0
2007-09-10 03:30:00,3.81136,3.81251,3.79616,3.81012,75220000.0
2007-09-10 03:45:00,3.80302,3.81247,3.79656,3.81064,81250000.0
2007-09-10 04:00:00,3.81154,3.813,3.79763,3.81003,74180000.0
2007-09-10 04:15:00,3.81172,3.81249,3.79903,3.80688,47770000.0
2007-09-10 04:30:00,3.80784,3.81272,3.79741,3.80737,63490000.0
2007-09-10 04:45:00,3.80933,3.81091,3.79831,3.80697,49290000.0
2007-09-10 05:00:00,3.81103,3.81147,3.79722,3.80869,51450000.0
2007-09-10 05:15:00,3.81041,3.81041,3.79741,3.80328,34210000.0
2007-09-10 05:30:00,3.81184,3.81223,3.79678,3.80527,59070000.0
2007-09-10 05:45:00,3.81154,3.81154,3.79456,3.80754,75170000.0
2007-09-10 06:00:00,3.80981,3.81016,3.79691,3.80782,82750000.0
2007-09-10 06:15:00,3.80792,3.81326,3.79429,3.80945,72200000.0
2007-09-10 06:30:00,3.80811,3.81345,3.79928,3.80183,70370000.0
2007-09-10 06:45:00,3.80583,3.81181,3.79774,3.80878,59430000.0
2007-09-10 07:00:00,3.80692,3.81339,3.79531,3.80822,73760000.0
2007-09-10 07:15:00,3.81157,3.81157,3.79176,3.80401,91330000.0
2007-09-10 07:30:00,3.80637,3.81239,3.79519,3.80468,49610000.0
2007-09-10 07:45:00,3.81204,3.81204,3.79839,3.80491,65410000.0
2007-09-10 08:00:00,3.80794,3.81465,3.79888,3.80295,88310000.0
2007-09-10 08:15:00,3.81071,3.81346,3.79578,3.80753,82730000.0
2007-09-10 08:30:00,3.80491,3.81597,3.79792,3.81219,87960000.0
2007-09-10 08:45:00,3.81232,3.81461,3.79814,3.80999,83450000.0
2007-09-10 09:00:00,3.80636,3.81481,3.79709,3.80503,98100000.0
2007-09-10 09:15:00,3.81009,3.8126,3.79747,3.81022,98100000.0
2007-09-10 09:30:00,3.80878,3.81102,3.79306,3.80039,107860000.0
2007-09-10 09:45:00,3.80476,3.8097,3.79445,3.80745,111990000.0
2007-09-10 10:00:00,3.80771,3.80983,3.7929,3.80032,110050000.0
2007-09-10 10:15:00,3.80128,3.80928,3.79282,3.80475,122200000.0
2007-09-10 10:30:00,3.80583,3.80583,3.78967,3.80494,106010000.0
2007-09-10 10:45:00,3.80227,3.8057,3.79097,3.8041,98130000.0
2007-09-10 11:00:00,3.80137,3.80539,3.79264,3.80249,89900000.0
2007-09-10 11:15:00,3.80547,3.80797,3.78955,3.80564,101480000.0
2007-09-10 11:30:00,3.80175,3.80784,3.79179,3.80339,96560000.0
2007-09-10 11:45:00,3.80325,3.8075,3.79112,3.80481,98850000.0
2007-09-10 12:00:00,3.80382,3.80655,3.79346,3.80147,90970000.0
2007-09-10 12:15:00,3.8041,3.80745,3.79,3.80711,89500000.0
2007-09-10 12:30:00,3.79796,3.80786,3.78993,3.80022,89110000.0
2007-09-10 12:45:00,3.80678,3.80851,3.7942,3.80724,105230000.0
2007-09-10 13:00:00,3.79634,3.8097,3.79094,3.80459,99250000.0
2007-09-10 13:15:00,3.80517,3.80903,3.79346,3.80454,92090000.0
2007-09-10 13:30:00,3.80827,3.81013,3.7962,3.80219,98470000.0
2007-09-10 13:45:00,3.8062,3.81132,3.79598,3.8061,99620000.0
2007-09-10 14:00:00,3.80458,3.81047,3.79182,3.80633,101860000.0
2007-09-10 14:15:00,3.80244,3.8112,3.79393,3.80155,96970000.0
2007-09-10 14:30:00,3.80744,3.80744,3.79255,3.79595,90150000.0
2007-09-10 14:45:00,3.80042,3.80315,3.78438,3.79236,100320000.0
2007-09-10 15:00:00,3.79254,3.79421,3.77545,3.7877,81570000.0
2007-09-10 15:15:00,3.78856,3.7911,3.77445,3.78749,94790000.0
2007-09-10 15:30:00,3.7878,3.79009,3.77788,3.78785,92440000.0
2007-09-10 15:45:00,3.7879,3.78978,3.77605,3.78526,78570000.0
2007-09-10 16:00:00,3.78996,3.79258,3.77754,3.78739,83140000.0
2007-09-10 16:15:00,3.78606,3.79313,3.77799,3.79093,83840000.0
2007-09-10 16:30:00,3.78803,3.79673,3.78258,3.79158,84560000.0
2007-09-10 16:45:00,3.79679,3.80103,3.78303,3.79443,99610000.0
2007-09-10 17:00:00,3.79772,3.79773,3.7833,3.79652,86090000.0
2007-09-10 17:15:00,3.79341,3.8006,3.7821,3.79738,89100000.0
2007-09-10 17:30:00,3.79487,3.79929,3.78405,3.79397,103710000.0
2007-09-10 17:45:00,3.79164,3.79805,3.77967,3.79319,104880000.0
2007-09-10 18:00:00,3.79315,3.79487,3.77994,3.79487,84200000.0
2007-09-10 18:15:00,3.79488,3.79709,3.78314,3.78946,95810000.0
2007-09-10 18:30:00,3.78413,3.79562,3.77643,3.79242,92050000.0
2007-09-10 18:45:00,3.79128,3.79551,3.7811,3.78685,99250000.0
2007-09-10 19:00:00,3.78412,3.7964,3.78145,3.79335,89060000.0
2007-09-10 19:15:00,3.79294,3.79526,3.779,3.79138,68430000.0
2007-09-10 19:30:00,3.79214,3.79786,3.77884,3.7886,76320000.0
2007-09-10 19:45:00,3.78665,3.79303,3.77892,3.77892,47370000.0
2007-09-10 20:00:00,3.79334,3.79353,3.77711,3.7889,52250000.0
2007-09-10 20:15:00,3.79245,3.79323,3.77767,3.79171,66870000.0
2007-09-10 20:30:00,3.79075,3.79269,3.77714,3.79083,67280000.0
2007-09-10 20:45:00,3.78236,3.79364,3.77744,3.78696,63130000.0
2007-09-10 21:00:00,3.79072,3.79391,3.77823,3.78702,64250000.0
2007-09-10 21:15:00,3.78828,3.7955,3.78026,3.78971,64350000.0
2007-09-10 21:30:00,3.78568,3.79596,3.77739,3.78162,71810000.0
2007-09-10 21:45:00,3.78499,3.79254,3.77979,3.78558,63130000.0
2007-09-10 22:00:00,3.78488,3.79504,3.77901,3.77977,39510000.0
2007-09-10 22:15:00,3.78333,3.79308,3.77602,3.78272,35730000.0
2007-09-10 22:30:00,3.78721,3.79181,3.77643,3.77957,60140000.0
2007-09-10 22:45:00,3.78355,3.79306,3.77713,3.78188,60630000.0
2007-09-10 23:00:00,3.78711,3.78929,3.77687,3.78882,70280000.0
2007-09-10 23:15:00,3.7811,3.79338,3.77509,3.79015,80010000.0
2007-09-10 23:30:00,3.79222,3.79358,3.78109,3.78603,99210000.0
2007-09-10 23:45:00,3.78909,3.79395,3.7799,3.78895,48450000.0
2007-09-11 00:00:00,3.78674,3.79602,3.7784,3.78542,72930000.0
2007-09-11 00:15:00,3.79136,3.79262,3.77727,3.78156,72210000.0
2007-09-11 00:30:00,3.78947,3.79209,3.78041,3.78938,53830000.0
2007-09-11 00:45:00,3.79051,3.79453,3.77656,3.78959,53090000.0
2007-09-11 01:00:00,3.78963,3.7938,3.77551,3.78953,60140000.0
2007-09-11 01:15:00,3.79158,3.7935,3.7798,3.78959,67330000.0
2007-09-11 01:30:00,3.78542,3.79658,3.77875,3.78924,54210000.0
2007-09-11 01:45:00,3.79182,3.79442,3.77831,3.79208,75650000.0
2007-09-11 02:00:00,3.78802,3.7923,3.77658,3.79024,98030000.0
2007-09-11 02:15:00,3.79038,3.79386,3.77922,3.78597,71470000.0
2007-09-11 02:30:00,3.79369,3.79369,3.77914,3.78456,51120000.0
2007-09-11 02:45:00,3.78515,3.79327,3.77759,3.78136,66950000.0
2007-09-11 03:00:00,3.78985,3.79277,3.77787,3.78538,50510000.0
2007-09-11 03:15:00,3.78789,3.79493,3.78115,3.79202,50780000.0
2007-09-11 03:30:00,3.78808,3.79843,3.77999,3.78678,51510000.0
2007-09-11 03:45:00,3.78683,3.79636,3.78136,3.78163,62020000.0
2007-09-11 04:00:00,3.7898,3.79612,3.77871,3.79153,66260000.0
2007-09-11 04:15:00,3.78597,3.79734,3.78016,3.78932,55260000.0
2007-09-11 04:30:00,3.78412,3.79663,3.78014,3.79002,59410000.0
2007-09-11 04:45:00,3.78544,3.79391,3.78306,3.79079,34250000.0
2007-09-11 05:00:00,3.79425,3.79526,3.78113,3.79123,72550000.0
2007-09-11 05:15:00,3.79409,3.79562,3.78221,3.78595,80410000.0
2007-09-11 05:30:00,3.79416,3.79416,3.77766,3.78755,48870000.0
2007-09-11 05:45:00,3.79243,3.79395,3.78025,3.79277,60210000.0
2007-09-11 06:00:00,3.79103,3.79513,3.78058,3.79122,28950000.0
2007-09-11 06:15:00,3.79099,3.79495,3.77975,3.79189,75510000.0
2007-09-11 06:30:00,3.7917,3.79605,3.78221,3.78552,44760000.0
2007-09-11 06:45:00,3.79016,3.79404,3.77652,3.78802,76750000.0
2007-09-11 07:00:00,3.7884,3.7942,3.77863,3.79108,86120000.0
2007-09-11 07:15:00,3.79022,3.79402,3.77938,3.78498,86770000.0
2007-09-11 07:30:00,3.78909,3.79362,3.78072,3.78939,78920000.0
2007-09-11 07:45:00,3.79005,3.79273,3.77803,3.78852,77850000.0
2007-09-11 08:00:00,3.78644,3.79178,3.77498,3.77817,88730000.0
2007-09-11 08:15:00,3.79158,3.79204,3.77388,3.78194,87610000.0
2007-09-11 08:30:00,3.78467,3.79616,3.77491,3.78921,86860000.0
2007-09-11 08:45:00,3.789,3.79098,3.77586,3.79098,89740000.0
2007-09-11 09:00:00,3.7824,3.78999,3.77545,3.78296,95870000.0
2007-09-11 09:15:00,3.78939,3.79425,3.7751,3.79129,101070000.0
2007-09-11 09:30:00,3.78991,3.79814,3.77813,3.78475,104160000.0
2007-09-11 09:45:00,3.78987,3.79732,3.77961,3.79146,109030000.0
2007-09-11 10:00:00,3.79064,3.79336,3.77764,3.78568,105980000.0
2007-09-11 10:15:00,3.78698,3.79578,3.77908,3.79219,128490000.0
2007-09-11 10:30:00,3.79196,3.79485,3.77904,3.78817,108600000.0
2007-09-11 10:45:00,3.78865,3.7931,3.77815,3.79002,102190000.0
2007-09-11 11:00:00,3.78579,3.79122,3.77699,3.78857,84970000.0
2007-09-11 11:15:00,3.78979,3.79146,3.77648,3.78826,103340000.0
2007-09-11 11:30:00,3.78526,3.79365,3.77806,3.78943,95080000.0
2007-09-11 11:45:00,3.78961,3.7915,3.77858,3.79021,97380000.0
2007-09-11 12:00:00,3.79103,3.79147,3.77952,3.78645,88380000.0
2007-09-11 12:15:00,3.78873,3.79339,3.7757,3.79,95440000.0
2007-09-11 12:30:00,3.78161,3.79201,3.77538,3.78523,89480000.0
2007-09-11 12:45:00,3.78858,3.79107,3.77702,3.79082,104490000.0
2007-09-11 13:00:00,3.78218,3.79313,3.7776,3.78723,97390000.0
2007-09-11 13:15:00,3.78714,3.79022,3.77816,3.78545,91360000.0
2007-09-11 13:30:00,3.79016,3.79016,3.77468,3.78536,97730000.0
2007-09-11 13:45:00,3.78514,3.79164,3.772,3.78632,101470000.0
2007-09-11 14:00:00,3.78314,3.78771,3.77481,3.7835,101100000.0
2007-09-11 14:15:00,3.78012,3.78761,3.7743,3.77685,96600000.0
2007-09-11 14:30:00,3.78316,3.78747,3.77318,3.77742,88670000.0
2007-09-11 14:45:00,3.78361,3.78814,3.76641,3.78002,95140000.0
2007-09-11 15:00:00,3.77967,3.78297,3.7687,3.77696,82680000.0
2007-09-11 15:15:00,3.77555,3.77903,3.76138,3.77487,98860000.0
2007-09-11 15:30:00,3.77306,3.77802,3.76193,3.77358,91340000.0
2007-09-11 15:45:00,3.77296,3.77629,3.76051,3.76798,77830000.0
2007-09-11 16:00:00,3.77435,3.7757,3.76227,3.77014,87930000.0
2007-09-11 16:15:00,3.76824,3.77705,3.76239,3.77373,84580000.0
2007-09-11 16:30:00,3.77048,3.77635,3.7612,3.77057,80860000.0
2007-09-11 16:45:00,3.77313,3.77505,3.75812,3.7667,95480000.0
2007-09-11 17:00:00,3.77218,3.77412,3.75935,3.77294,84970000.0
2007-09-11 17:15:00,3.77149,3.77427,3.75786,3.77119,92060000.0
2007-09-11 17:30:00,3.77044,3.77443,3.7608,3.77206,101480000.0
2007-09-11 17:45:00,3.7694,3.77809,3.76131,3.77166,108600000.0
2007-09-11 18:00:00,3.773,3.77739,3.75856,3.77308,90210000.0
2007-09-11 18:15:00,3.77296,3.78162,3.76226,3.76912,90970000.0
2007-09-11 18:30:00,3.76457,3.77584,3.76033,3.77365,92120000.0
2007-09-11 18:45:00,3.77335,3.77726,3.76117,3.76713,105950000.0
2007-09-11 19:00:00,3.7603,3.77203,3.75564,3.7679,75220000.0
2007-09-11 19:15:00,3.77131,3.77326,3.75534,3.76272,93610000.0
2007-09-11 19:30:00,3.7706,3.77093,3.75543,3.7672,74830000.0
2007-09-11 19:45:00,3.76436,3.77186,3.75646,3.75858,73670000.0
2007-09-11 20:00:00,3.77156,3.77156,3.75239,3.756,84580000.0
2007-09-11 20:15:00,3.76964,3.76964,3.7556,3.76595,61650000.0
2007-09-11 20:30:00,3.7671,3.76997,3.75534,3.76835,66530000.0
2007-09-11 20:45:00,3.76183,3.76897,3.75489,3.76388,58990000.0
2007-09-11 21:00:00,3.76694,3.77226,3.75619,3.7687,58620000.0
2007-09-11 21:15:00,3.76527,3.77149,3.75578,3.76872,77470000.0
2007-09-11 21:30:00,3.76228,3.77055,3.75755,3.75755,47750000.0
2007-09-11 21:45:00,3.76517,3.7684,3.75489,3.76192,58220000.0
2007-09-11 22:00:00,3.7634,3.77255,3.75724,3.76802,50420000.0
2007-09-11 22:15:00,3.76188,3.76963,3.75693,3.7633,72920000.0
2007-09-11 22:30:00,3.76864,3.77152,3.76311,3.76445,38320000.0
2007-09-11 22:45:00,3.76342,3.773,3.7585,3.76079,48480000.0
2007-09-11 23:00:00,3.76453,3.7725,3.75614,3.76867,52680000.0
2007-09-11 23:15:00,3.76935,3.77326,3.75583,3.7674,62370000.0
2007-09-11 23:30:00,3.76995,3.77071,3.75775,3.76501,50360000.0
2007-09-11 23:45:00,3.76871,3.77169,3.75886,3.76751,52990000.0
2007-09-12 00:00:00,3.7713,3.7713,3.75747,3.76277,71860000.0
2007-09-12 00:15:00,3.76952,3.76952,3.75639,3.75891,54940000.0
2007-09-12 00:30:00,3.76252,3.77096,3.75729,3.75803,35470000.0
2007-09-12 00:45:00,3.76793,3.77327,3.75832,3.76873,47030000.0
2007-09-12 01:00:00,3.76762,3.7737,3.75933,3.76867,52980000.0
2007-09-12 01:15:00,3.76688,3.77086,3.7568,3.76731,56790000.0
2007-09-12 01:30:00,3.76031,3.77253,3.75425,3.76667,66260000.0
2007-09-12 01:45:00,3.77057,3.77211,3.75868,3.76997,53910000.0
2007-09-12 02:00:00,3.76706,3.77054,3.7562,3.76905,93120000.0
2007-09-12 02:15:00,3.76864,3.77272,3.75981,3.76383,28580000.0
2007-09-12 02:30:00,3.7718,3.7736,3.7573,3.76835,68750000.0
2007-09-12 02:45:00,3.76237,3.77207,3.75877,3.75976,73420000.0
2007-09-12 03:00:00,3.76864,3.77095,3.75504,3.76412,56460000.0
2007-09-12 03:15:00,3.76343,3.77142,3.75681,3.76835,60220000.0
2007-09-12 03:30:00,3.7687,3.77483,3.75671,3.7679,71750000.0
2007-09-12 03:45:00,3.76411,3.77399,3.75661,3.76868,81290000.0
2007-09-12 04:00:00,3.77171,3.77171,3.75655,3.7687,53470000.0
2007-09-12 04:15:00,3.76703,3.77251,3.75877,3.76595,55680000.0
2007-09-12 04:30:00,3.76302,3.77391,3.75738,3.76477,50310000.0
2007-09-12 04:45:00,3.76781,3.77141,3.75939,3.76488,51580000.0
2007-09-12 05:00:00,3.7717,3.7717,3.76098,3.76178,27070000.0
2007-09-12 05:15:00,3.77154,3.77154,3.75666,3.76395,49250000.0
2007-09-12 05:30:00,3.76913,3.77201,3.75797,3.76315,34950000.0
2007-09-12 05:45:00,3.77226,3.77295,3.75607,3.76734,56050000.0
2007-09-12 06:00:00,3.76651,3.7715,3.75688,3.7691,70360000.0
2007-09-12 06:15:00,3.76728,3.77246,3.75736,3.76996,67290000.0
2007-09-12 06:30:00,3.76888,3.77269,3.7578,3.76456,59440000.0
2007-09-12 06:45:00,3.7651,3.77065,3.75569,3.76624,69210000.0
2007-09-12 07:00:00,3.76668,3.77243,3.7567,3.76634,64680000.0
2007-09-12 07:15:00,3.77152,3.77154,3.75555,3.76355,78930000.0
2007-09-12 07:30:00,3.76528,3.77016,3.75459,3.76692,90890000.0
2007-09-12 07:45:00,3.77071,3.77071,3.7558,3.76459,74840000.0
2007-09-12 08:00:00,3.76479,3.76935,3.75393,3.75619,84610000.0
2007-09-12 08:15:00,3.76656,3.76961,3.75454,3.75814,85290000.0
2007-09-12 08:30:00,3.75863,3.77032,3.75535,3.7682,83450000.0
2007-09-12 08:45:00,3.7673,3.77031,3.75601,3.76776,85310000.0
2007-09-12 09:00:00,3.76344,3.7708,3.75569,3.76345,99220000.0
2007-09-12 09:15:00,3.76814,3.77298,3.75645,3.76988,96980000.0
2007-09-12 09:30:00,3.76842,3.77128,3.75548,3.76415,106390000.0
2007-09-12 09:45:00,3.76724,3.76911,3.75441,3.76644,108670000.0
2007-09-12 10:00:00,3.76585,3.7713,3.75477,3.76156,101920000.0
2007-09-12 10:15:00,3.76326,3.76949,3.75497,3.7682,122550000.0
2007-09-12 10:30:00,3.76918,3.77249,3.75493,3.77146,105630000.0
2007-09-12 10:45:00,3.76547,3.77223,3.75663,3.76897,96650000.0
2007-09-12 11:00:00,3.76793,3.77189,3.75759,3.76912,95080000.0
2007-09-12 11:15:00,3.76983,3.77576,3.75954,3.77534,104090000.0
2007-09-12 11:30:00,3.77208,3.77703,3.76204,3.77087,90990000.0
2007-09-12 11:45:00,3.77397,3.77824,3.76429,3.77824,99600000.0
2007-09-12 12:00:00,3.77886,3.77886,3.7638,3.76975,90250000.0
2007-09-12 12:15:00,3.77497,3.77573,3.76276,3.77496,95440000.0
2007-09-12 12:30:00,3.76651,3.77796,3.75997,3.76985,93200000.0
2007-09-12 12:45:00,3.7724,3.77523,3.76051,3.77412,103010000.0
2007-09-12 13:00:00,3.76381,3.77518,3.75876,3.7704,101820000.0
2007-09-12 13:15:00,3.76852,3.77377,3.75834,3.77269,86440000.0
2007-09-12 13:30:00,3.77272,3.77378,3.76028,3.7715,98110000.0
2007-09-12 13:45:00,3.77112,3.77643,3.76159,3.77307,100340000.0
2007-09-12 14:00:00,3.77298,3.78027,3.76274,3.77532,100000000.0
2007-09-12 14:15:00,3.77275,3.77882,3.76481,3.77077,95870000.0
2007-09-12 14:30:00,3.77562,3.77656,3.76365,3.77074,80440000.0
2007-09-12 14:45:00,3.77209,3.77622,3.76015,3.77418,98830000.0
2007-09-12 15:00:00,3.77424,3.77601,3.75959,3.77246,83800000.0
2007-09-12 15:15:00,3.77226,3.77497,3.75872,3.77288,103330000.0
2007-09-12 15:30:00,3.77335,3.77521,3.76145,3.77426,92460000.0
2007-09-12 15:45:00,3.77303,3.77857,3.76117,3.771,80420000.0
2007-09-12 16:00:00,3.7741,3.77632,3.76372,3.76989,88310000.0
2007-09-12 16:15:00,3.76801,3.77639,3.76075,3.77248,84570000.0
2007-09-12 16:30:00,3.7709,3.77491,3.75964,3.76994,83450000.0
2007-09-12 16:45:00,3.77303,3.77709,3.75954,3.7704,101460000.0
2007-09-12 17:00:00,3.77597,3.77597,3.76151,3.77391,87200000.0
2007-09-12 17:15:00,3.77254,3.77549,3.75811,3.77045,87620000.0
2007-09-12 17:30:00,3.76829,3.7715,3.7564,3.76575,97030000.0
2007-09-12 17:45:00,3.76184,3.76963,3.75191,3.76764,100820000.0
2007-09-12 18:00:00,3.76786,3.76986,3.75536,3.76667,88730000.0
2007-09-12 18:15:00,3.76754,3.77177,3.75292,3.7634,92080000.0
2007-09-12 18:30:00,3.76153,3.77535,3.75432,3.76303,103430000.0
2007-09-12 18:45:00,3.76818,3.77133,3.7566,3.76237,103040000.0
2007-09-12 19:00:00,3.75912,3.77182,3.75537,3.76808,88320000.0
2007-09-12 19:15:00,3.76674,3.77399,3.75464,3.76017,78510000.0
2007-09-12 19:30:00,3.7681,3.76918,3.7544,3.76381,68820000.0
2007-09-12 19:45:00,3.76233,3.76892,3.75426,3.75571,73680000.0
2007-09-12 20:00:00,3.76665,3.77013,3.7537,3.75711,76720000.0
2007-09-12 20:15:00,3.76769,3.76769,3.7512,3.76633,77090000.0
2007-09-12 20:30:00,3.76725,3.7697,3.7528,3.76419,25960000.0
2007-09-12 20:45:00,3.765,3.76862,3.75612,3.76087,54500000.0
2007-09-12 21:00:00,3.76609,3.76825,3.75396,3.76561,63150000.0
2007-09-12 21:15:00,3.75951,3.77025,3.75459,3.76522,82710000.0
2007-09-12 21:30:00,3.75989,3.76948,3.75201,3.75788,68020000.0
2007-09-12 21:45:00,3.75584,3.76545,3.7529,3.76064,43620000.0
2007-09-12 22:00:00,3.76338,3.77168,3.75291,3.76552,64270000.0
2007-09-12 22:15:00,3.75997,3.76869,3.75175,3.76498,61600000.0
2007-09-12 22:30:00,3.7657,3.76975,3.75447,3.75899,73710000.0
2007-09-12 22:45:00,3.75776,3.77043,3.75591,3.76529,59440000.0
2007-09-12 23:00:00,3.76008,3.76973,3.75372,3.75925,80490000.0
2007-09-12 23:15:00,3.7672,3.77154,3.75354,3.76687,81620000.0
2007-09-12 23:30:00,3.76999,3.76999,3.75615,3.76313,101210000.0
2007-09-12 23:45:00,3.76593,3.77005,3.75712,3.7654,54460000.0
2007-09-13 00:00:00,3.76618,3.76855,3.75582,3.76092,53730000.0
2007-09-13 00:15:00,3.7681,3.7681,3.75632,3.76692,48900000.0
2007-09-13 00:30:00,3.76602,3.77102,3.7562,3.75713,59440000.0
2007-09-13 00:45:00,3.76714,3.77062,3.75451,3.76039,25570000.0
2007-09-13 01:00:00,3.76557,3.76845,3.75431,3.7663,42150000.0
2007-09-13 01:15:00,3.76648,3.77255,3.756,3.76562,63940000.0
2007-09-13 01:30:00,3.76209,3.77145,3.75257,3.76213,82010000.0
2007-09-13 01:45:00,3.76932,3.76932,3.75658,3.76782,54960000.0
2007-09-13 02:00:00,3.76973,3.77105,3.75603,3.7674,95440000.0
2007-09-13 02:15:00,3.76645,3.77101,3.75645,3.76236,81570000.0
2007-09-13 02:30:00,3.77048,3.77048,3.75541,3.76677,66210000.0
2007-09-13 02:45:00,3.75919,3.77252,3.75586,3.75837,83870000.0
2007-09-13 03:00:00,3.76824,3.76916,3.75669,3.76236,69230000.0
2007-09-13 03:15:00,3.76873,3.77085,3.75743,3.76696,57190000.0
2007-09-13 03:30:00,3.76929,3.77102,3.75458,3.76803,86120000.0
2007-09-13 03:45:00,3.7627,3.77359,3.75619,3.76495,47750000.0
2007-09-13 04:00:00,3.76548,3.77097,3.75372,3.76653,76020000.0
2007-09-13 04:15:00,3.77107,3.77107,3.75774,3.76437,44810000.0
2007-09-13 04:30:00,3.76148,3.77297,3.75307,3.76534,51170000.0
2007-09-13 04:45:00,3.76378,3.77087,3.75964,3.76705,24460000.0
2007-09-13 05:00:00,3.76927,3.76927,3.76028,3.76311,22190000.0
2007-09-13 05:15:00,3.77032,3.77032,3.75525,3.76234,30800000.0
2007-09-13 05:30:00,3.76754,3.76952,3.75464,3.76627,61230000.0
2007-09-13 05:45:00,3.76866,3.77074,3.75511,3.76559,59020000.0
2007-09-13 06:00:00,3.76802,3.76965,3.75682,3.76677,59780000.0
2007-09-13 06:15:00,3.76465,3.76695,3.75315,3.76106,28960000.0
2007-09-13 06:30:00,3.76892,3.77318,3.76039,3.76165,39490000.0
2007-09-13 06:45:00,3.76794,3.77296,3.75513,3.76612,63570000.0
2007-09-13 07:00:00,3.76454,3.76987,3.75476,3.76823,67690000.0
2007-09-13 07:15:00,3.7692,3.77261,3.75646,3.7655,65400000.0
2007-09-13 07:30:00,3.76484,3.76869,3.75718,3.76708,55990000.0
2007-09-13 07:45:00,3.77158,3.77319,3.74672,3.76428,63530000.0
2007-09-13 08:00:00,3.76383,3.77209,3.75605,3.76085,87250000.0
2007-09-13 08:15:00,3.76919,3.7716,3.75267,3.76188,81210000.0
2007-09-13 08:30:00,3.76291,3.77133,3.75429,3.77081,87230000.0
2007-09-13 08:45:00,3.7694,3.76944,3.75215,3.76608,72190000.0
2007-09-13 09:00:00,3.76149,3.77026,3.75461,3.76224,97730000.0
2007-09-13 09:15:00,3.76938,3.76938,3.75587,3.76706,97730000.0
2007-09-13 09:30:00,3.76555,3.77009,3.75324,3.76409,106750000.0
2007-09-13 09:45:00,3.76695,3.77222,3.75436,3.76812,112750000.0
2007-09-13 10:00:00,3.76883,3.77283,3.75656,3.76735,106370000.0
2007-09-13 10:15:00,3.76587,3.7752,3.75857,3.7727,121080000.0
2007-09-13 10:30:00,3.7708,3.77368,3.75727,3.77157,109720000.0
2007-09-13 10:45:00,3.76855,3.77454,3.75795,3.77357,102940000.0
2007-09-13 11:00:00,3.77175,3.77467,3.75722,3.76894,96170000.0
2007-09-13 11:15:00,3.77317,3.77416,3.7585,3.77132,101850000.0
2007-09-13 11:30:00,3.76774,3.77441,3.75986,3.76927,96190000.0
2007-09-13 11:45:00,3.77111,3.77436,3.75687,3.77333,97000000.0
2007-09-13 12:00:00,3.77382,3.77414,3.7616,3.76954,90970000.0
2007-09-13 12:15:00,3.774,3.77727,3.76,3.77469,90620000.0
2007-09-13 12:30:00,3.76678,3.77707,3.76009,3.7715,85050000.0
2007-09-13 12:45:00,3.77462,3.78111,3.76358,3.77842,102630000.0
2007-09-13 13:00:00,3.76985,3.78492,3.76255,3.77762,99240000.0
2007-09-13 13:15:00,3.77861,3.78176,3.76714,3.77914,89870000.0
2007-09-13 13:30:00,3.77895,3.78165,3.76462,3.77816,97740000.0
2007-09-13 13:45:00,3.77743,3.78209,3.763,3.77582,98130000.0
2007-09-13 14:00:00,3.77493,3.7827,3.76524,3.77693,102600000.0
2007-09-13 14:15:00,3.77319,3.77883,3.76397,3.76964,95890000.0
2007-09-13 14:30:00,3.77604,3.77631,3.76255,3.76898,83500000.0
2007-09-13 14:45:00,3.7716,3.77548,3.76032,3.77244,96620000.0
2007-09-13 15:00:00,3.77259,3.77599,3.76228,3.77285,83790000.0
2007-09-13 15:15:00,3.77232,3.77652,3.76096,3.7705,62810000.0
2007-09-13 15:30:00,3.77775,3.78045,3.76668,3.77797,88740000.0
2007-09-13 15:45:00,3.77676,3.78101,3.76419,3.77448,75240000.0
2007-09-13 16:00:00,3.78043,3.78142,3.76882,3.77018,88310000.0
2007-09-13 16:15:00,3.77249,3.78094,3.76557,3.77534,83830000.0
2007-09-13 16:30:00,3.77294,3.77835,3.76373,3.77281,81230000.0
2007-09-13 16:45:00,3.77789,3.77842,3.76319,3.772,96280000.0
2007-09-13 17:00:00,3.77751,3.7785,3.76389,3.77583,83860000.0
2007-09-13 17:15:00,3.77453,3.77811,3.75878,3.77338,90210000.0
2007-09-13 17:30:00,3.77179,3.77565,3.76138,3.77045,91750000.0
2007-09-13 17:45:00,3.76911,3.77739,3.76328,3.77588,105620000.0
2007-09-13 18:00:00,3.77654,3.78081,3.7635,3.7765,91320000.0
2007-09-13 18:15:00,3.77678,3.77963,3.7633,3.77266,83140000.0
2007-09-13 18:30:00,3.76816,3.78113,3.76393,3.77249,98030000.0
2007-09-13 18:45:00,3.77593,3.77758,3.76525,3.77004,100350000.0
2007-09-13 19:00:00,3.76527,3.7753,3.7613,3.77319,71480000.0
2007-09-13 19:15:00,3.77547,3.77669,3.75977,3.76731,87690000.0
2007-09-13 19:30:00,3.775,3.77646,3.7585,3.7717,61290000.0
2007-09-13 19:45:00,3.76865,3.77539,3.75826,3.76266,66510000.0
2007-09-13 20:00:00,3.77547,3.77809,3.75869,3.7642,48840000.0
2007-09-13 20:15:00,3.77538,3.77538,3.75914,3.77201,81600000.0
2007-09-13 20:30:00,3.77387,3.77538,3.76121,3.77328,68810000.0
2007-09-13 20:45:00,3.77133,3.77484,3.76221,3.76694,67230000.0
2007-09-13 21:00:00,3.77214,3.77563,3.76128,3.77299,54520000.0
2007-09-13 21:15:00,3.7693,3.77486,3.76177,3.77133,69230000.0
2007-09-13 21:30:00,3.76727,3.77488,3.76281,3.76315,70710000.0
2007-09-13 21:45:00,3.7657,3.7742,3.75981,3.76868,57850000.0
2007-09-13 22:00:00,3.76951,3.77452,3.76001,3.77236,50380000.0
2007-09-13 22:15:00,3.76921,3.77964,3.76316,3.7713,68000000.0
2007-09-13 22:30:00,3.77543,3.77808,3.76117,3.77337,84580000.0
2007-09-13 22:45:00,3.77272,3.77982,3.76512,3.77112,70290000.0
2007-09-13 23:00:00,3.77836,3.77934,3.76277,3.77218,120260000.0
2007-09-13 23:15:00,3.78083,3.78083,3.76649,3.77593,82720000.0
2007-09-13 23:30:00,3.77552,3.78163,3.76286,3.76875,124070000.0
2007-09-13 23:45:00,3.77306,3.77705,3.76423,3.76954,85400000.0
2007-09-14 00:00:00,3.77588,3.7784,3.76149,3.77331,94390000.0
2007-09-14 00:15:00,3.77537,3.77542,3.76275,3.7737,79000000.0
2007-09-14 00:30:00,3.7702,3.77795,3.76264,3.77249,70050000.0
2007-09-14 00:45:00,3.7749,3.77949,3.76272,3.76732,59870000.0
2007-09-14 01:00:00,3.77344,3.77786,3.76103,3.7727,70300000.0
2007-09-14 01:15:00,3.77501,3.77682,3.76469,3.77296,62090000.0
2007-09-14 01:30:00,3.76923,3.78057,3.76389,3.76879,69590000.0
2007-09-14 01:45:00,3.77738,3.77738,3.76361,3.77471,58330000.0
2007-09-14 02:00:00,3.77151,3.77786,3.76213,3.77439,76590000.0
2007-09-14 02:15:00,3.77172,3.77703,3.76149,3.76999,69840000.0
2007-09-14 02:30:00,3.77859,3.77867,3.76147,3.773,71460000.0
2007-09-14 02:45:00,3.76812,3.77866,3.76418,3.76526,86860000.0
2007-09-14 03:00:00,3.77569,3.77654,3.76038,3.76863,66190000.0
2007-09-14 03:15:00,3.77792,3.77792,3.76461,3.77457,52750000.0
2007-09-14 03:30:00,3.77805,3.77805,3.76174,3.76947,81170000.0
2007-09-14 03:45:00,3.76801,3.77918,3.76172,3.77404,81610000.0
2007-09-14 04:00:00,3.77163,3.77546,3.75911,3.77519,73020000.0
2007-09-14 04:15:00,3.77193,3.77612,3.76206,3.7729,19960000.0
2007-09-14 04:30:00,3.76842,3.77822,3.76307,3.77303,54560000.0
2007-09-14 04:45:00,3.77226,3.77849,3.76588,3.77105,40300000.0
2007-09-14 05:00:00,3.7768,3.7768,3.76395,3.77472,54100000.0
2007-09-14 05:15:00,3.77749,3.78011,3.76469,3.76942,74450000.0
2007-09-14 05:30:00,3.77564,3.77861,3.76242,3.76966,78970000.0
2007-09-14 05:45:00,3.77724,3.77724,3.76235,3.76948,50380000.0
2007-09-14 06:00:00,3.77246,3.77711,3.76365,3.77474,69980000.0
2007-09-14 06:15:00,3.76884,3.77641,3.76038,3.77478,76670000.0
2007-09-14 06:30:00,3.77394,3.77828,3.76393,3.7688,65460000.0
2007-09-14 06:45:00,3.77394,3.77964,3.76169,3.77369,74080000.0
2007-09-14 07:00:00,3.77395,3.78026,3.76445,3.77533,80870000.0
2007-09-14 07:15:00,3.7783,3.78032,3.76555,3.77334,71800000.0
2007-09-14 07:30:00,3.77533,3.77839,3.76669,3.77664,62760000.0
2007-09-14 07:45:00,3.78071,3.78071,3.76124,3.76848,67700000.0
2007-09-14 08:00:00,3.77162,3.77768,3.75562,3.76652,87930000.0
2007-09-14 08:15:00,3.77643,3.77955,3.76219,3.77164,80840000.0
2007-09-14 08:30:00,3.77091,3.77954,3.76277,3.77669,88700000.0
2007-09-14 08:45:00,3.77811,3.78038,3.76373,3.77824,80110000.0
2007-09-14 09:00:00,3.77252,3.77784,3.76373,3.77289,101050000.0
2007-09-14 09:15:00,3.77745,3.77745,3.76019,3.77679,100330000.0
2007-09-14 09:30:00,3.77516,3.78083,3.76349,3.77073,106740000.0
2007-09-14 09:45:00,3.77394,3.77797,3.76058,3.77637,109040000.0
2007-09-14 10:00:00,3.77605,3.77987,3.76229,3.77256,104890000.0
2007-09-14 10:15:00,3.77147,3.78064,3.76228,3.77571,122190000.0
2007-09-14 10:30:00,3.77731,3.77988,3.76263,3.77639,105280000.0
2007-09-14 10:45:00,3.77694,3.78112,3.76373,3.77816,102200000.0
2007-09-14 11:00:00,3.77575,3.77859,3.76311,3.77543,91740000.0
2007-09-14 11:15:00,3.77784,3.78079,3.76715,3.78025,103340000.0
2007-09-14 11:30:00,3.77608,3.7843,3.76907,3.77697,92470000.0
2007-09-14 11:45:00,3.77938,3.78193,3.76575,3.77943,101810000.0
2007-09-14 12:00:00,3.77998,3.78527,3.76863,3.78146,95030000.0
2007-09-14 12:15:00,3.78588,3.78697,3.77336,3.7854,92480000.0
2007-09-14 12:30:00,3.77695,3.78939,3.77095,3.77969,92460000.0
2007-09-14 12:45:00,3.78196,3.78631,3.77237,3.7859,107460000.0
2007-09-14 13:00:00,3.77714,3.78868,3.76785,3.77867,97000000.0
2007-09-14 13:15:00,3.78305,3.78615,3.77176,3.78342,89500000.0
2007-09-14 13:30:00,3.78358,3.78565,3.77099,3.78391,98110000.0
2007-09-14 13:45:00,3.78319,3.78671,3.77023,3.7826,95540000.0
2007-09-14 14:00:00,3.78146,3.78869,3.76825,3.78415,105550000.0
2007-09-14 14:15:00,3.77827,3.78993,3.77167,3.78103,95130000.0
2007-09-14 14:30:00,3.78756,3.7879,3.77336,3.78016,88300000.0
2007-09-14 14:45:00,3.78299,3.78555,3.77014,3.78097,96620000.0
2007-09-14 15:00:00,3.77957,3.78615,3.76941,3.77831,84180000.0
2007-09-14 15:15:00,3.77875,3.78197,3.76647,3.78007,95530000.0
2007-09-14 15:30:00,3.77569,3.77983,3.76705,3.77906,89120000.0
2007-09-14 15:45:00,3.77811,3.78038,3.76636,3.77615,75610000.0
2007-09-14 16:00:00,3.78085,3.78288,3.76697,3.77435,84980000.0
2007-09-14 16:15:00,3.77497,3.78233,3.76718,3.78064,85310000.0
2007-09-14 16:30:00,3.77709,3.78218,3.76907,3.77301,82720000.0
2007-09-14 16:45:00,3.78074,3.78167,3.76398,3.76938,100370000.0
2007-09-14 17:00:00,3.77547,3.77906,3.76346,3.77681,82750000.0
2007-09-14 17:15:00,3.77447,3.77568,3.75779,3.77144,90590000.0
2007-09-14 17:30:00,3.76953,3.77338,3.75885,3.76917,98520000.0
2007-09-14 17:45:00,3.7662,3.77558,3.75679,3.76824,101580000.0
2007-09-14 18:00:00,3.77153,3.77566,3.75645,3.7705,88730000.0
2007-09-14 18:15:00,3.77035,3.77436,3.75918,3.76285,91350000.0
2007-09-14 18:30:00,3.76151,3.77497,3.75722,3.76549,88670000.0
2007-09-14 18:45:00,3.76826,3.77082,3.75748,3.76106,100710000.0
2007-09-14 19:00:00,3.7594,3.76962,3.75473,3.76566,77480000.0
2007-09-14 19:15:00,3.76781,3.77339,3.75415,3.76134,93240000.0
2007-09-14 19:30:00,3.76862,3.76995,3.75491,3.76447,83080000.0
2007-09-14 19:45:00,3.76347,3.77125,3.75403,3.75575,77850000.0
2007-09-14 20:00:00,3.76886,3.76886,3.75169,3.75499,72930000.0
2007-09-14 20:15:00,3.7682,3.76897,3.7538,3.7662,75190000.0
2007-09-14 20:30:00,3.76773,3.76978,3.75311,3.76487,83400000.0
2007-09-14 20:45:00,3.76823,3.77153,3.75817,3.76129,64260000.0
2007-09-14 21:00:00,3.76598,3.769,3.7536,3.76633,78170000.0
2007-09-14 21:15:00,3.76322,3.76991,3.75485,3.76495,73730000.0
2007-09-14 21:30:00,3.75697,3.76772,3.75598,3.76566,29330000.0
2007-09-14 21:45:00,3.7678,3.76922,3.75568,3.76085,55270000.0
2007-09-14 22:00:00,3.7642,3.77025,3.75639,3.76871,51920000.0
2007-09-14 22:15:00,3.76487,3.77313,3.75594,3.7671,55990000.0
2007-09-14 22:30:00,3.76694,3.77127,3.75793,3.75972,54120000.0
2007-09-14 22:45:00,3.76209,3.77161,3.75616,3.75903,47000000.0
2007-09-16 23:00:00,3.76569,3.76692,3.75503,3.76598,50400000.0
2007-09-16 23:15:00,3.76248,3.76577,3.75725,3.76176,31940000.0
2007-09-16 23:30:00,3.76827,3.77392,3.75414,3.77097,40220000.0
2007-09-16 23:45:00,3.76929,3.77364,3.75904,3.77009,71770000.0
2007-09-17 00:00:00,3.77406,3.77513,3.76172,3.76602,53040000.0
2007-09-17 00:15:00,3.77246,3.77246,3.758,3.76232,68910000.0
2007-09-17 00:30:00,3.76352,3.77367,3.76,3.77048,76050000.0
2007-09-17 00:45:00,3.7711,3.77555,3.75844,3.76535,54580000.0
2007-09-17 01:00:00,3.76948,3.77464,3.76083,3.76981,74860000.0
2007-09-17 01:15:00,3.77102,3.77442,3.76044,3.76991,74450000.0
2007-09-17 01:30:00,3.76749,3.77881,3.75904,3.77074,82730000.0
2007-09-17 01:45:00,3.77153,3.77536,3.76026,3.77238,42250000.0
2007-09-17 02:00:00,3.77028,3.77488,3.76156,3.76501,40700000.0
2007-09-17 02:15:00,3.77084,3.77544,3.76068,3.76342,79420000.0
2007-09-17 02:30:00,3.77366,3.77543,3.7609,3.76868,44760000.0
2007-09-17 02:45:00,3.77325,3.77391,3.76152,3.76738,76310000.0
2007-09-17 03:00:00,3.76714,3.77583,3.76103,3.76827,57200000.0
2007-09-17 03:15:00,3.77337,3.77353,3.76047,3.76471,48210000.0
2007-09-17 03:30:00,3.76629,3.77627,3.75814,3.76904,55310000.0
2007-09-17 03:45:00,3.76981,3.77363,3.7608,3.76994,38380000.0
2007-09-17 04:00:00,3.77342,3.77342,3.76193,3.76626,31170000.0
2007-09-17 04:15:00,3.77086,3.77521,3.76098,3.77173,59400000.0
2007-09-17 04:30:00,3.77346,3.77346,3.76505,3.76505,14250000.0
2007-09-17 04:45:00,3.77628,3.77628,3.76172,3.77029,37230000.0
2007-09-17 05:00:00,3.76875,3.77527,3.7614,3.76193,27100000.0
2007-09-17 05:15:00,3.76592,3.77757,3.76173,3.76721,18440000.0
2007-09-17 05:30:00,3.77002,3.77713,3.7607,3.7607,42830000.0
2007-09-17 05:45:00,3.77439,3.77681,3.75977,3.76624,71070000.0
2007-09-17 06:00:00,3.77059,3.77543,3.76065,3.76212,68020000.0
2007-09-17 06:15:00,3.76337,3.77467,3.75996,3.76344,69530000.0
2007-09-17 06:30:00,3.77438,3.77456,3.7618,3.76538,65440000.0
2007-09-17 06:45:00,3.77589,3.77589,3.76008,3.77119,68760000.0
2007-09-17 07:00:00,3.77092,3.77471,3.76091,3.76958,47340000.0
2007-09-17 07:15:00,3.77492,3.77597,3.7555,3.77189,68430000.0
2007-09-17 07:30:00,3.77176,3.77506,3.75638,3.77084,78540000.0
2007-09-17 07:45:00,3.76262,3.77462,3.759,3.76954,83830000.0
2007-09-17 08:00:00,3.76504,3.77337,3.75729,3.75951,80810000.0
2007-09-17 08:15:00,3.76787,3.77163,3.75416,3.76538,83450000.0
2007-09-17 08:30:00,3.76244,3.77046,3.75344,3.76935,92500000.0
2007-09-17 08:45:00,3.76849,3.77523,3.75747,3.76232,84250000.0
2007-09-17 09:00:00,3.76562,3.77629,3.75764,3.77059,112750000.0
2007-09-17 09:15:00,3.76753,3.78162,3.76161,3.76751,110830000.0
2007-09-17 09:30:00,3.77101,3.77959,3.76579,3.77875,93590000.0
2007-09-17 09:45:00,3.77963,3.78084,3.76667,3.77986,89100000.0
2007-09-17 10:00:00,3.78065,3.78232,3.76745,3.77368,104880000.0
2007-09-17 10:15:00,3.77863,3.78003,3.76499,3.77635,102960000.0
2007-09-17 10:30:00,3.77899,3.78281,3.76449,3.77596,89840000.0
2007-09-17 10:45:00,3.77977,3.78033,3.76681,3.77945,82020000.0
2007-09-17 11:00:00,3.77363,3.77994,3.76513,3.7792,96280000.0
2007-09-17 11:15:00,3.77584,3.78357,3.76799,3.77872,82340000.0
2007-09-17 11:30:00,3.78167,3.78322,3.76768,3.7764,81990000.0
2007-09-17 11:45:00,3.77792,3.78382,3.76865,3.78219,87190000.0
2007-09-17 12:00:00,3.77743,3.78519,3.7705,3.78322,76720000.0
2007-09-17 12:15:00,3.78295,3.78494,3.76926,3.77976,89850000.0
2007-09-17 12:30:00,3.78318,3.78497,3.76904,3.78164,98500000.0
2007-09-17 12:45:00,3.78185,3.78774,3.77112,3.78348,82330000.0
2007-09-17 13:00:00,3.78443,3.78836,3.77126,3.78189,97730000.0
2007-09-17 13:15:00,3.78001,3.78634,3.77046,3.78414,86830000.0
2007-09-17 13:30:00,3.77899,3.78697,3.77186,3.77829,96230000.0
2007-09-17 13:45:00,3.7826,3.78417,3.76857,3.77745,104810000.0
2007-09-17 14:00:00,3.7812,3.78247,3.76621,3.77597,100340000.0
2007-09-17 14:15:00,3.7786,3.78107,3.76654,3.77925,96630000.0
2007-09-17 14:30:00,3.77939,3.78151,3.76647,3.77607,89120000.0
2007-09-17 14:45:00,3.77618,3.78218,3.76351,3.77048,101440000.0
2007-09-17 15:00:00,3.77951,3.78053,3.76415,3.77512,102630000.0
2007-09-17 15:15:00,3.77313,3.78311,3.76606,3.76729,91340000.0
2007-09-17 15:30:00,3.77875,3.78092,3.7653,3.77928,94690000.0
2007-09-17 15:45:00,3.77615,3.78387,3.76578,3.77702,91340000.0
2007-09-17 16:00:00,3.77835,3.78271,3.76618,3.77839,99240000.0
2007-09-17 16:15:00,3.77934,3.78327,3.76581,3.7741,95450000.0
2007-09-17 16:30:00,3.77854,3.78315,3.76733,3.78282,101480000.0
2007-09-17 16:45:00,3.77978,3.78477,3.7706,3.78057,95060000.0
2007-09-17 17:00:00,3.782,3.78573,3.76862,3.77809,100720000.0
2007-09-17 17:15:00,3.78211,3.78524,3.76627,3.78051,106740000.0
2007-09-17 17:30:00,3.78134,3.78836,3.76794,3.77407,122940000.0
2007-09-17 17:45:00,3.77468,3.78408,3.7658,3.78055,102660000.0
2007-09-17 18:00:00,3.77933,3.78594,3.77065,3.78037,112010000.0
2007-09-17 18:15:00,3.77792,3.78561,3.76861,3.77914,105260000.0
2007-09-17 18:30:00,3.77976,3.78414,3.76953,3.78065,99950000.0
2007-09-17 18:45:00,3.7759,3.78438,3.76811,3.77502,97730000.0
2007-09-17 19:00:00,3.78131,3.78178,3.76904,3.77945,63160000.0
2007-09-17 19:15:00,3.78115,3.78145,3.76459,3.76672,77470000.0
2007-09-17 19:30:00,3.77166,3.77925,3.76508,3.77676,77070000.0
2007-09-17 19:45:00,3.77153,3.78437,3.76604,3.77343,83500000.0
2007-09-17 20:00:00,3.77717,3.78114,3.76581,3.77798,65360000.0
2007-09-17 20:15:00,3.78096,3.78096,3.76679,3.77331,60900000.0
2007-09-17 20:30:00,3.77689,3.77879,3.76634,3.77688,76270000.0
2007-09-17 20:45:00,3.78031,3.78189,3.76507,3.77187,78250000.0
2007-09-17 21:00:00,3.77609,3.77901,3.76303,3.77204,76000000.0
2007-09-17 21:15:00,3.77523,3.78269,3.76619,3.77223,48520000.0
2007-09-17 21:30:00,3.77966,3.78338,3.76443,3.77145,60900000.0
2007-09-17 21:45:00,3.7808,3.78355,3.76397,3.77262,75590000.0
2007-09-17 22:00:00,3.77879,3.78188,3.76528,3.77643,34630000.0
2007-09-17 22:15:00,3.77505,3.77917,3.76595,3.77776,71430000.0
2007-09-17 22:30:00,3.77594,3.78192,3.76452,3.77598,72940000.0
2007-09-17 22:45:00,3.77925,3.77925,3.76662,3.77678,67250000.0
2007-09-17 23:00:00,3.7763,3.7801,3.76741,3.77451,45170000.0
2007-09-17 23:15:00,3.78067,3.7831,3.7682,3.76835,52660000.0
2007-09-17 23:30:00,3.77896,3.78062,3.76791,3.77359,43320000.0
2007-09-17 23:45:00,3.78034,3.78289,3.76571,3.77605,78670000.0
2007-09-18 00:00:00,3.78006,3.78302,3.76328,3.76872,75620000.0
2007-09-18 00:15:00,3.78002,3.78039,3.76199,3.77352,81190000.0
2007-09-18 00:30:00,3.78182,3.78183,3.76627,3.77768,35370000.0
2007-09-18 00:45:00,3.77538,3.77837,3.76136,3.77614,54210000.0
2007-09-18 01:00:00,3.76802,3.7806,3.7677,3.76779,64710000.0
2007-09-18 01:15:00,3.77923,3.77967,3.76506,3.77901,65010000.0
2007-09-18 01:30:00,3.77544,3.77911,3.76271,3.77393,74400000.0
2007-09-18 01:45:00,3.78116,3.78181,3.76183,3.77274,89770000.0
2007-09-18 02:00:00,3.77399,3.77898,3.7652,3.77266,56470000.0
2007-09-18 02:15:00,3.77664,3.78193,3.76548,3.77224,69530000.0
2007-09-18 02:30:00,3.78109,3.78258,3.76782,3.77493,57960000.0
2007-09-18 02:45:00,3.77964,3.78334,3.76651,3.77434,80830000.0
2007-09-18 03:00:00,3.77501,3.78305,3.76693,3.77534,65080000.0
2007-09-18 03:15:00,3.78068,3.78206,3.76587,3.77229,72310000.0
2007-09-18 03:30:00,3.77246,3.78382,3.76418,3.77592,83510000.0
2007-09-18 03:45:00,3.77502,3.78144,3.76684,3.7765,54520000.0
2007-09-18 04:00:00,3.76937,3.78016,3.76894,3.77968,35330000.0
2007-09-18 04:15:00,3.77722,3.78251,3.76902,3.77578,18790000.0
2007-09-18 04:30:00,3.78006,3.78371,3.76781,3.77351,72130000.0
2007-09-18 04:45:00,3.77237,3.78067,3.76647,3.77812,62800000.0
2007-09-18 05:00:00,3.77571,3.7818,3.76814,3.7687,59790000.0
2007-09-18 05:15:00,3.77177,3.78073,3.76475,3.77696,47760000.0
2007-09-18 05:30:00,3.77713,3.78159,3.76164,3.76716,64670000.0
2007-09-18 05:45:00,3.77973,3.77973,3.76348,3.77077,70240000.0
2007-09-18 06:00:00,3.77609,3.78203,3.76374,3.76851,56420000.0
2007-09-18 06:15:00,3.77212,3.78152,3.76326,3.76914,66550000.0
2007-09-18 06:30:00,3.77858,3.78187,3.76133,3.76478,34970000.0
2007-09-18 06:45:00,3.78031,3.78031,3.764,3.77162,51510000.0
2007-09-18 07:00:00,3.77494,3.77757,3.7601,3.76666,71710000.0
2007-09-18 07:15:00,3.77591,3.78056,3.762,3.76752,60900000.0
2007-09-18 07:30:00,3.77769,3.78305,3.7664,3.77771,42120000.0
2007-09-18 07:45:00,3.77292,3.78232,3.76204,3.77976,78580000.0
2007-09-18 08:00:00,3.77305,3.78318,3.76703,3.77538,82640000.0
2007-09-18 08:15:00,3.78347,3.78837,3.76315,3.78362,84190000.0
2007-09-18 08:30:00,3.77968,3.78597,3.77036,3.78377,94720000.0
2007-09-18 08:45:00,3.78406,3.78506,3.76979,3.7731,81980000.0
2007-09-18 09:00:00,3.77793,3.78495,3.76888,3.78169,104500000.0
2007-09-18 09:15:00,3.77838,3.78561,3.76766,3.76819,105240000.0
2007-09-18 09:30:00,3.77737,3.78586,3.76881,3.78354,90240000.0
2007-09-18 09:45:00,3.78407,3.78701,3.76866,3.78452,90210000.0
2007-09-18 10:00:00,3.7851,3.7873,3.77118,3.77814,105620000.0
2007-09-18 10:15:00,3.78262,3.78419,3.76947,3.78062,101840000.0
2007-09-18 10:30:00,3.78268,3.78414,3.76715,3.78013,88360000.0
2007-09-18 10:45:00,3.78206,3.78293,3.76803,3.7822,83490000.0
2007-09-18 11:00:00,3.77832,3.78441,3.76823,3.78124,99990000.0
2007-09-18 11:15:00,3.77788,3.78417,3.76694,3.77851,83830000.0
2007-09-18 11:30:00,3.7812,3.78268,3.76978,3.77434,82370000.0
2007-09-18 11:45:00,3.77354,3.78312,3.76864,3.78061,87960000.0
2007-09-18 12:00:00,3.77609,3.78331,3.76905,3.77827,83750000.0
2007-09-18 12:15:00,3.78135,3.78339,3.76902,3.77903,96890000.0
2007-09-18 12:30:00,3.78242,3.78473,3.76831,3.77474,100320000.0
2007-09-18 12:45:00,3.77816,3.77953,3.76541,3.77759,82320000.0
2007-09-18 13:00:00,3.77875,3.78191,3.76633,3.77873,94020000.0
2007-09-18 13:15:00,3.77101,3.7837,3.7681,3.78073,84600000.0
2007-09-18 13:30:00,3.77607,3.78446,3.762,3.77265,98850000.0
2007-09-18 13:45:00,3.77968,3.78298,3.76324,3.77757,101480000.0
2007-09-18 14:00:00,3.77979,3.78305,3.76688,3.7783,99970000.0
2007-09-18 14:15:00,3.77858,3.78036,3.76141,3.77705,100700000.0
2007-09-18 14:30:00,3.77776,3.77908,3.76157,3.77245,95420000.0
2007-09-18 14:45:00,3.77296,3.78037,3.75676,3.76739,99580000.0
2007-09-18 15:00:00,3.77683,3.77773,3.75968,3.77468,101160000.0
2007-09-18 15:15:00,3.77202,3.77772,3.7565,3.76556,89480000.0
2007-09-18 15:30:00,3.77591,3.77649,3.76025,3.77566,93210000.0
2007-09-18 15:45:00,3.77236,3.77856,3.76395,3.77534,90230000.0
2007-09-18 16:00:00,3.7748,3.77619,3.75982,3.77306,97380000.0
2007-09-18 16:15:00,3.77255,3.77705,3.75777,3.76943,90640000.0
2007-09-18 16:30:00,3.77384,3.77453,3.75778,3.77347,104480000.0
2007-09-18 16:45:00,3.77172,3.78101,3.75285,3.77276,91730000.0
2007-09-18 17:00:00,3.77361,3.77619,3.75878,3.77214,98520000.0
2007-09-18 17:15:00,3.77577,3.77577,3.75449,3.76814,108220000.0
2007-09-18 17:30:00,3.77363,3.7747,3.75541,3.76835,123290000.0
2007-09-18 17:45:00,3.76861,3.77542,3.75965,3.77212,100810000.0
2007-09-18 18:00:00,3.77105,3.77699,3.75993,3.77197,110520000.0
2007-09-18 18:15:00,3.76842,3.77777,3.75618,3.77154,92080000.0
2007-09-18 18:30:00,3.77362,3.77625,3.7526,3.77088,85680000.0
2007-09-18 18:45:00,3.76876,3.77685,3.75678,3.766,79320000.0
2007-09-18 19:00:00,3.77475,3.77912,3.75499,3.76848,90610000.0
2007-09-18 19:15:00,3.77236,3.77277,3.75863,3.76046,80850000.0
2007-09-18 19:30:00,3.76635,3.77248,3.75244,3.77082,80460000.0
2007-09-18 19:45:00,3.76084,3.77484,3.75797,3.76755,84980000.0
2007-09-18 20:00:00,3.77059,3.77377,3.75994,3.7728,85330000.0
2007-09-18 20:15:00,3.77468,3.78812,3.75909,3.76485,69550000.0
2007-09-18 20:30:00,3.76609,3.77071,3.75178,3.76871,94010000.0
2007-09-18 20:45:00,3.76569,3.77099,3.75077,3.76166,87240000.0
2007-09-18 21:00:00,3.7669,3.77048,3.75183,3.76206,92120000.0
2007-09-18 21:15:00,3.76282,3.76947,3.75299,3.75898,77490000.0
2007-09-18 21:30:00,3.76861,3.76861,3.7499,3.76113,92560000.0
2007-09-18 21:45:00,3.76831,3.76881,3.74861,3.76497,96590000.0
2007-09-18 22:00:00,3.75891,3.76655,3.74735,3.76284,74780000.0
2007-09-18 22:15:00,3.76066,3.768,3.74612,3.76424,71830000.0
2007-09-18 22:30:00,3.76068,3.76841,3.75053,3.76163,86460000.0
2007-09-18 22:45:00,3.7658,3.76732,3.75384,3.76321,77130000.0
2007-09-18 23:00:00,3.75935,3.76709,3.7526,3.75659,78530000.0
2007-09-18 23:15:00,3.76722,3.76748,3.74658,3.75538,73680000.0
2007-09-18 23:30:00,3.7651,3.77075,3.74683,3.76201,69590000.0
2007-09-18 23:45:00,3.76802,3.76802,3.74924,3.76099,95880000.0
2007-09-19 00:00:00,3.76707,3.77061,3.75095,3.75374,88370000.0
2007-09-19 00:15:00,3.7671,3.76875,3.74889,3.76422,99280000.0
2007-09-19 00:30:00,3.76816,3.77064,3.74512,3.76287,71450000.0
2007-09-19 00:45:00,3.76429,3.77003,3.74752,3.75309,77420000.0
2007-09-19 01:00:00,3.75893,3.77129,3.75217,3.75439,83080000.0
2007-09-19 01:15:00,3.76559,3.76671,3.75234,3.76508,74400000.0
2007-09-19 01:30:00,3.75663,3.76752,3.75138,3.76004,70290000.0
2007-09-19 01:45:00,3.76589,3.76939,3.75122,3.76049,77730000.0
2007-09-19 02:00:00,3.76531,3.76716,3.74764,3.76054,71540000.0
2007-09-19 02:15:00,3.76242,3.76749,3.74829,3.75574,74130000.0
2007-09-19 02:30:00,3.76391,3.76868,3.74545,3.76226,70780000.0
2007-09-19 02:45:00,3.76323,3.76582,3.74943,3.76215,68870000.0
2007-09-19 03:00:00,3.75879,3.76819,3.74748,3.76104,68120000.0
2007-09-19 03:15:00,3.76713,3.76869,3.74607,3.75947,82020000.0
2007-09-19 03:30:00,3.75897,3.77009,3.74393,3.76128,58790000.0
2007-09-19 03:45:00,3.76352,3.76945,3.75072,3.76034,65490000.0
2007-09-19 04:00:00,3.75952,3.76904,3.74801,3.76059,74770000.0
2007-09-19 04:15:00,3.76473,3.76898,3.74989,3.76237,73550000.0
2007-09-19 04:30:00,3.76641,3.7695,3.74923,3.76044,85270000.0
2007-09-19 04:45:00,3.7664,3.76682,3.74861,3.764,85690000.0
2007-09-19 05:00:00,3.76153,3.76799,3.75139,3.75733,69950000.0
2007-09-19 05:15:00,3.76002,3.77064,3.75051,3.76238,72900000.0
2007-09-19 05:30:00,3.76247,3.76739,3.74484,3.75543,57480000.0
2007-09-19 05:45:00,3.76763,3.76968,3.75219,3.75945,66920000.0
2007-09-19 06:00:00,3.76384,3.76826,3.74493,3.74512,50770000.0
2007-09-19 06:15:00,3.75859,3.76756,3.75001,3.75677,71410000.0
2007-09-19 06:30:00,3.76738,3.76828,3.74593,3.75484,59860000.0
2007-09-19 06:45:00,3.76477,3.76712,3.75089,3.7661,80430000.0
2007-09-19 07:00:00,3.76322,3.76726,3.74929,3.7557,67670000.0
2007-09-19 07:15:00,3.76697,3.76896,3.74972,3.76225,76660000.0
2007-09-19 07:30:00,3.76611,3.76822,3.75101,3.76498,72240000.0
2007-09-19 07:45:00,3.7557,3.76661,3.74582,3.75379,75970000.0
2007-09-19 08:00:00,3.75269,3.76537,3.75024,3.75593,80790000.0
2007-09-19 08:15:00,3.75748,3.76456,3.7417,3.76126,85680000.0
2007-09-19 08:30:00,3.75461,3.76778,3.74874,3.76269,91030000.0
2007-09-19 08:45:00,3.76138,3.76719,3.74687,3.75593,83410000.0
2007-09-19 09:00:00,3.76345,3.7676,3.75117,3.76349,108980000.0
2007-09-19 09:15:00,3.76031,3.77153,3.74369,3.75869,107100000.0
2007-09-19 09:30:00,3.76281,3.77108,3.75115,3.76837,93950000.0
2007-09-19 09:45:00,3.76882,3.77011,3.75231,3.76911,91310000.0
2007-09-19 10:00:00,3.76754,3.77567,3.75247,3.76275,108220000.0
2007-09-19 10:15:00,3.76754,3.76895,3.74727,3.76464,101100000.0
2007-09-19 10:30:00,3.76768,3.77024,3.74988,3.76552,94670000.0
2007-09-19 10:45:00,3.76894,3.77059,3.75008,3.76856,83130000.0
2007-09-19 11:00:00,3.76724,3.77476,3.75343,3.76786,99250000.0
2007-09-19 11:15:00,3.76479,3.77462,3.75443,3.76634,83830000.0
2007-09-19 11:30:00,3.77073,3.77175,3.75344,3.75909,83090000.0
2007-09-19 11:45:00,3.7664,3.77177,3.7529,3.76907,84970000.0
2007-09-19 12:00:00,3.76605,3.77187,3.75203,3.7695,81530000.0
2007-09-19 12:15:00,3.77121,3.77361,3.75587,3.76953,89860000.0
2007-09-19 12:30:00,3.76765,3.7743,3.75319,3.75841,94390000.0
2007-09-19 12:45:00,3.76949,3.77356,3.75255,3.76663,78210000.0
2007-09-19 13:00:00,3.77025,3.77227,3.75526,3.76877,100330000.0
2007-09-19 13:15:00,3.75932,3.77285,3.75321,3.76994,87940000.0
2007-09-19 13:30:00,3.76449,3.77431,3.75394,3.76434,95510000.0
2007-09-19 13:45:00,3.77055,3.77244,3.75475,3.76848,99990000.0
2007-09-19 14:00:00,3.76912,3.77352,3.74743,3.76906,98500000.0
2007-09-19 14:15:00,3.76824,3.77315,3.75351,3.77216,95150000.0
2007-09-19 14:30:00,3.77237,3.77334,3.75255,3.76407,93580000.0
2007-09-19 14:45:00,3.76651,3.77017,3.75139,3.7549,95140000.0
2007-09-19 15:00:00,3.76408,3.76611,3.74436,3.76245,106340000.0
2007-09-19 15:15:00,3.75868,3.76481,3.74399,3.75463,89860000.0
2007-09-19 15:30:00,3.7647,3.76518,3.74848,3.76266,90610000.0
2007-09-19 15:45:00,3.75985,3.76476,3.74279,3.76321,93930000.0
2007-09-19 16:00:00,3.76352,3.76642,3.74981,3.76248,100340000.0
2007-09-19 16:15:00,3.76299,3.76665,3.74812,3.76017,93590000.0
2007-09-19 16:30:00,3.76497,3.76763,3.74967,3.76391,102610000.0
2007-09-19 16:45:00,3.76226,3.76841,3.74546,3.76108,95090000.0
2007-09-19 17:00:00,3.76437,3.76629,3.74564,3.76056,101470000.0
2007-09-19 17:15:00,3.76235,3.76582,3.74302,3.76355,106760000.0
2007-09-19 17:30:00,3.76388,3.76604,3.74357,3.75989,124040000.0
2007-09-19 17:45:00,3.75906,3.76652,3.7492,3.76267,107090000.0
2007-09-19 18:00:00,3.76408,3.76598,3.74856,3.7617,107930000.0
2007-09-19 18:15:00,3.75949,3.76868,3.74803,3.7639,106380000.0
2007-09-19 18:30:00,3.76832,3.76954,3.75329,3.76556,98090000.0
2007-09-19 18:45:00,3.76345,3.77253,3.74953,3.7512,96170000.0
2007-09-19 19:00:00,3.76845,3.77065,3.74994,3.75597,87930000.0
2007-09-19 19:15:00,3.76861,3.77149,3.75274,3.75425,85710000.0
2007-09-19 19:30:00,3.76225,3.76926,3.74918,3.76541,71750000.0
2007-09-19 19:45:00,3.76606,3.76871,3.75035,3.76034,89820000.0
2007-09-19 20:00:00,3.76478,3.76795,3.75386,3.76598,66910000.0
2007-09-19 20:15:00,3.76862,3.76917,3.75197,3.76066,92810000.0
2007-09-19 20:30:00,3.76544,3.77081,3.74542,3.76393,114180000.0
2007-09-19 20:45:00,3.76617,3.76691,3.74725,3.76033,78190000.0
2007-09-19 21:00:00,3.76463,3.76888,3.74932,3.76069,88390000.0
2007-09-19 21:15:00,3.76223,3.76926,3.7532,3.76022,64000000.0
2007-09-19 21:30:00,3.769,3.76906,3.75021,3.75913,70280000.0
2007-09-19 21:45:00,3.76735,3.76811,3.75199,3.76492,77060000.0
2007-09-19 22:00:00,3.76697,3.76788,3.75133,3.76583,69160000.0
2007-09-19 22:15:00,3.76357,3.7672,3.75314,3.76554,70640000.0
2007-09-19 22:30:00,3.76179,3.76903,3.75107,3.7642,80470000.0
2007-09-19 22:45:00,3.76368,3.76773,3.7556,3.76281,66910000.0
2007-09-19 23:00:00,3.76465,3.76824,3.74901,3.75265,64000000.0
2007-09-19 23:15:00,3.76447,3.76447,3.74312,3.75014,63940000.0
2007-09-19 23:30:00,3.76206,3.76444,3.74373,3.7579,72240000.0
2007-09-19 23:45:00,3.76546,3.76849,3.74697,3.75607,73790000.0
2007-09-20 00:00:00,3.76576,3.76666,3.74287,3.74287,57220000.0
2007-09-20 00:15:00,3.76642,3.76663,3.74312,3.76157,60940000.0
2007-09-20 00:30:00,3.76302,3.76302,3.74341,3.76037,34960000.0
2007-09-20 00:45:00,3.75976,3.76233,3.74022,3.76002,55200000.0
2007-09-20 01:00:00,3.7562,3.76644,3.74731,3.76137,62380000.0
2007-09-20 01:15:00,3.76216,3.76359,3.74775,3.75693,65730000.0
2007-09-20 01:30:00,3.76565,3.76565,3.74366,3.76281,62420000.0
2007-09-20 01:45:00,3.7654,3.7673,3.74274,3.74274,79980000.0
2007-09-20 02:00:00,3.76462,3.76513,3.74578,3.7525,70350000.0
2007-09-20 02:15:00,3.76164,3.76561,3.74898,3.75621,69220000.0
2007-09-20 02:30:00,3.7664,3.76869,3.74293,3.75102,67730000.0
2007-09-20 02:45:00,3.75364,3.76436,3.74812,3.76229,59750000.0
2007-09-20 03:00:00,3.76064,3.76607,3.74845,3.76066,68520000.0
2007-09-20 03:15:00,3.76523,3.76523,3.74822,3.75838,51560000.0
2007-09-20 03:30:00,3.75772,3.76762,3.74311,3.75966,72160000.0
2007-09-20 03:45:00,3.75963,3.76732,3.74638,3.75687,55320000.0
2007-09-20 04:00:00,3.75422,3.76572,3.74464,3.74872,38360000.0
2007-09-20 04:15:00,3.75802,3.76423,3.74312,3.7592,64630000.0
2007-09-20 04:30:00,3.75215,3.76495,3.74927,3.75779,83010000.0
2007-09-20 04:45:00,3.76305,3.76723,3.74998,3.76612,71810000.0
2007-09-20 05:00:00,3.7577,3.76673,3.74588,3.76139,56410000.0
2007-09-20 05:15:00,3.75556,3.76654,3.74818,3.75349,30460000.0
2007-09-20 05:30:00,3.75879,3.76768,3.74717,3.75765,62040000.0
2007-09-20 05:45:00,3.76282,3.76848,3.74423,3.76548,33450000.0
2007-09-20 06:00:00,3.75953,3.76644,3.74678,3.75413,58710000.0
2007-09-20 06:15:00,3.75818,3.76595,3.74698,3.75551,75930000.0
2007-09-20 06:30:00,3.76427,3.76549,3.7455,3.75893,47360000.0
2007-09-20 06:45:00,3.76549,3.7669,3.74412,3.76375,76650000.0
2007-09-20 07:00:00,3.75627,3.76515,3.74256,3.74256,54110000.0
2007-09-20 07:15:00,3.75833,3.76428,3.74093,3.7614,49980000.0
2007-09-20 07:30:00,3.76457,3.76457,3.7444,3.76242,83470000.0
2007-09-20 07:45:00,3.7558,3.76654,3.74656,3.76188,87160000.0
2007-09-20 08:00:00,3.75701,3.76626,3.74438,3.7567,84530000.0
2007-09-20 08:15:00,3.7646,3.76854,3.7517,3.76457,87550000.0
2007-09-20 08:30:00,3.76302,3.76779,3.74872,3.76697,98430000.0
2007-09-20 08:45:00,3.76529,3.76597,3.74521,3.75622,88290000.0
2007-09-20 09:00:00,3.76454,3.76697,3.74456,3.76343,99310000.0
2007-09-20 09:15:00,3.759,3.76895,3.74605,3.76649,110460000.0
2007-09-20 09:30:00,3.76202,3.76919,3.75237,3.7677,92820000.0
2007-09-20 09:45:00,3.76831,3.77074,3.75026,3.76521,90200000.0
2007-09-20 10:00:00,3.76595,3.77073,3.75217,3.761,109350000.0
2007-09-20 10:15:00,3.76495,3.76878,3.74499,3.76226,101840000.0
2007-09-20 10:30:00,3.76601,3.77144,3.75244,3.75909,89470000.0
2007-09-20 10:45:00,3.76575,3.76725,3.7522,3.76455,87190000.0
2007-09-20 11:00:00,3.7625,3.76924,3.74941,3.76436,100730000.0
2007-09-20 11:15:00,3.75954,3.76786,3.74786,3.75747,87540000.0
2007-09-20 11:30:00,3.76213,3.76654,3.73855,3.75944,83460000.0
2007-09-20 11:45:00,3.75804,3.76793,3.75223,3.76665,87940000.0
2007-09-20 12:00:00,3.75924,3.76869,3.75133,3.76662,78580000.0
2007-09-20 12:15:00,3.76632,3.76811,3.74885,3.76649,93180000.0
2007-09-20 12:30:00,3.76627,3.76831,3.75326,3.7637,99230000.0
2007-09-20 12:45:00,3.76562,3.76771,3.75157,3.76494,80060000.0
2007-09-20 13:00:00,3.76643,3.76837,3.74663,3.76504,96990000.0
2007-09-20 13:15:00,3.76121,3.76766,3.75169,3.76571,89050000.0
2007-09-20 13:30:00,3.76059,3.76653,3.74622,3.7597,98450000.0
2007-09-20 13:45:00,3.76453,3.76867,3.74876,3.76249,101860000.0
2007-09-20 14:00:00,3.76498,3.77033,3.74341,3.76417,97010000.0
2007-09-20 14:15:00,3.76093,3.76829,3.75031,3.76753,100340000.0
2007-09-20 14:30:00,3.76862,3.77065,3.75391,3.76451,90980000.0
2007-09-20 14:45:00,3.76509,3.77148,3.75017,3.75592,96230000.0
2007-09-20 15:00:00,3.76542,3.76688,3.74732,3.76412,102260000.0
2007-09-20 15:15:00,3.76069,3.76825,3.75019,3.75445,89110000.0
2007-09-20 15:30:00,3.76524,3.76632,3.74926,3.76166,90980000.0
2007-09-20 15:45:00,3.76153,3.76743,3.75099,3.76471,88020000.0
2007-09-20 16:00:00,3.76595,3.7688,3.74555,3.7601,99240000.0
2007-09-20 16:15:00,3.76169,3.76665,3.74956,3.76179,91730000.0
2007-09-20 16:30:00,3.76499,3.7669,3.74449,3.76508,104090000.0
2007-09-20 16:45:00,3.75249,3.76991,3.74784,3.7633,90990000.0
2007-09-20 17:00:00,3.7637,3.76831,3.74725,3.76202,102200000.0
2007-09-20 17:15:00,3.76238,3.77022,3.74964,3.76428,104900000.0
2007-09-20 17:30:00,3.7619,3.76662,3.75056,3.75744,123320000.0
2007-09-20 17:45:00,3.75829,3.76952,3.7476,3.76273,102280000.0
2007-09-20 18:00:00,3.76192,3.76786,3.74908,3.76299,111990000.0
2007-09-20 18:15:00,3.7598,3.76565,3.75255,3.76207,108590000.0
2007-09-20 18:30:00,3.76389,3.76595,3.75153,3.76465,96990000.0
2007-09-20 18:45:00,3.75962,3.77092,3.75354,3.76123,100690000.0
2007-09-20 19:00:00,3.76401,3.76968,3.75425,3.76175,92800000.0
2007-09-20 19:15:00,3.76451,3.76594,3.74878,3.75302,81990000.0
2007-09-20 19:30:00,3.76145,3.76731,3.75019,3.7623,78180000.0
2007-09-20 19:45:00,3.75668,3.76726,3.75154,3.75976,88710000.0
2007-09-20 20:00:00,3.76271,3.7682,3.75258,3.76387,84580000.0
2007-09-20 20:15:00,3.76527,3.76527,3.75106,3.75743,54880000.0
2007-09-20 20:30:00,3.76201,3.76804,3.75073,3.76447,90180000.0
2007-09-20 20:45:00,3.76587,3.76609,3.75159,3.75842,84590000.0
2007-09-20 21:00:00,3.76312,3.76796,3.7503,3.75673,91780000.0
2007-09-20 21:15:00,3.76069,3.76827,3.75031,3.75839,74460000.0
2007-09-20 21:30:00,3.76473,3.76722,3.749,3.75724,88710000.0
2007-09-20 21:45:00,3.76406,3.76729,3.7505,3.76278,95070000.0
2007-09-20 22:00:00,3.76497,3.76557,3.75086,3.7618,80840000.0
2007-09-20 22:15:00,3.7612,3.7674,3.75169,3.76522,79330000.0
2007-09-20 22:30:00,3.75749,3.76504,3.75313,3.76219,84560000.0
2007-09-20 22:45:00,3.76363,3.76584,3.7521,3.76299,59770000.0
2007-09-20 23:00:00,3.76025,3.76751,3.75334,3.75476,77850000.0
2007-09-20 23:15:00,3.76474,3.76591,3.75133,3.75133,77100000.0
2007-09-20 23:30:00,3.7638,3.76767,3.74984,3.759,68480000.0
2007-09-20 23:45:00,3.76432,3.76432,3.74899,3.75772,84730000.0
2007-09-21 00:00:00,3.76517,3.76517,3.747,3.7528,70320000.0
2007-09-21 00:15:00,3.76473,3.76473,3.74628,3.76052,84570000.0
2007-09-21 00:30:00,3.7638,3.7638,3.74847,3.76045,52260000.0
2007-09-21 00:45:00,3.76071,3.76524,3.74736,3.76122,81560000.0
2007-09-21 01:00:00,3.75651,3.76442,3.75027,3.75254,72150000.0
2007-09-21 01:15:00,3.76509,3.76509,3.74791,3.75996,67300000.0
2007-09-21 01:30:00,3.76302,3.76302,3.75045,3.75572,69540000.0
2007-09-21 01:45:00,3.7659,3.7659,3.74853,3.75617,84490000.0
2007-09-21 02:00:00,3.75751,3.76428,3.74721,3.75757,63710000.0
2007-09-21 02:15:00,3.76084,3.76477,3.74952,3.75209,56840000.0
2007-09-21 02:30:00,3.76193,3.76473,3.74996,3.7583,68470000.0
2007-09-21 02:45:00,3.76235,3.76376,3.74868,3.75519,78990000.0
2007-09-21 03:00:00,3.75729,3.76459,3.74812,3.75747,67310000.0
2007-09-21 03:15:00,3.76388,3.76526,3.74933,3.75506,62140000.0
2007-09-21 03:30:00,3.75654,3.7643,3.74732,3.75831,52290000.0
2007-09-21 03:45:00,3.75972,3.76496,3.75091,3.76022,76030000.0
2007-09-21 04:00:00,3.75572,3.76524,3.74939,3.75635,57140000.0
2007-09-21 04:15:00,3.75958,3.76361,3.75,3.75688,62340000.0
2007-09-21 04:30:00,3.76356,3.76486,3.74922,3.7556,49190000.0
2007-09-21 04:45:00,3.75966,3.76513,3.75153,3.76102,65060000.0
2007-09-21 05:00:00,3.75747,3.76296,3.7496,3.76077,38000000.0
2007-09-21 05:15:00,3.75388,3.76626,3.74995,3.7582,84960000.0
2007-09-21 05:30:00,3.7585,3.76181,3.75085,3.75163,63870000.0
2007-09-21 05:45:00,3.76542,3.76542,3.74926,3.75357,47730000.0
2007-09-21 06:00:00,3.75982,3.76385,3.75006,3.75122,45850000.0
2007-09-21 06:15:00,3.7558,3.76736,3.75005,3.75325,66500000.0
2007-09-21 06:30:00,3.76401,3.76401,3.75032,3.7542,89910000.0
2007-09-21 06:45:00,3.76362,3.76576,3.74897,3.75999,75560000.0
2007-09-21 07:00:00,3.75941,3.76392,3.75008,3.75153,74800000.0
2007-09-21 07:15:00,3.75304,3.76409,3.75043,3.76,71810000.0
2007-09-21 07:30:00,3.76411,3.76659,3.74965,3.76189,81560000.0
2007-09-21 07:45:00,3.75697,3.7692,3.75185,3.7663,86040000.0
2007-09-21 08:00:00,3.75487,3.76727,3.75204,3.75819,79300000.0
2007-09-21 08:15:00,3.7633,3.76625,3.75371,3.76275,85310000.0
2007-09-21 08:30:00,3.75869,3.76829,3.74964,3.76634,92510000.0
2007-09-21 08:45:00,3.76607,3.76625,3.75184,3.75505,80150000.0
2007-09-21 09:00:00,3.75999,3.76786,3.75216,3.76308,105260000.0
2007-09-21 09:15:00,3.76067,3.76599,3.74697,3.75367,111170000.0
2007-09-21 09:30:00,3.75815,3.76361,3.74911,3.76335,91360000.0
2007-09-21 09:45:00,3.76429,3.76429,3.74891,3.76218,89840000.0
2007-09-21 10:00:00,3.76143,3.76689,3.75024,3.75759,104900000.0
2007-09-21 10:15:00,3.75939,3.76764,3.74931,3.75955,101100000.0
2007-09-21 10:30:00,3.76349,3.76752,3.75011,3.75774,92800000.0
2007-09-21 10:45:00,3.76095,3.76444,3.74947,3.76201,90520000.0
2007-09-21 11:00:00,3.75858,3.76702,3.74658,3.76396,103690000.0
2007-09-21 11:15:00,3.75893,3.76529,3.7503,3.75893,80860000.0
2007-09-21 11:30:00,3.762,3.76432,3.74749,3.75302,81980000.0
2007-09-21 11:45:00,3.75829,3.76726,3.75261,3.76574,87930000.0
2007-09-21 12:00:00,3.76078,3.76762,3.75339,3.76473,78570000.0
2007-09-21 12:15:00,3.76648,3.7691,3.75297,3.7668,93180000.0
2007-09-21 12:30:00,3.76813,3.77163,3.75266,3.76218,94010000.0
2007-09-21 12:45:00,3.75569,3.76817,3.75234,3.76322,83040000.0
2007-09-21 13:00:00,3.76511,3.76687,3.75074,3.76156,97740000.0
2007-09-21 13:15:00,3.75632,3.76503,3.74928,3.76295,85710000.0
2007-09-21 13:30:00,3.75815,3.76438,3.74932,3.75663,98450000.0
2007-09-21 13:45:00,3.76131,3.76385,3.74805,3.7567,102600000.0
2007-09-21 14:00:00,3.75843,3.76407,3.74489,3.75893,99230000.0
2007-09-21 14:15:00,3.7596,3.76145,3.74655,3.75835,99590000.0
2007-09-21 14:30:00,3.75935,3.7614,3.74437,3.75361,87640000.0
2007-09-21 14:45:00,3.75391,3.75937,3.74321,3.74803,95500000.0
2007-09-21 15:00:00,3.7564,3.75833,3.74368,3.75561,101530000.0
2007-09-21 15:15:00,3.75333,3.76295,3.74294,3.74915,89870000.0
2007-09-21 15:30:00,3.75922,3.75922,3.74322,3.75613,95060000.0
2007-09-21 15:45:00,3.75134,3.75833,3.74544,3.7553,89120000.0
2007-09-21 16:00:00,3.75289,3.75974,3.74007,3.75347,98500000.0
2007-09-21 16:15:00,3.75353,3.75707,3.74411,3.75082,93960000.0
2007-09-21 16:30:00,3.75519,3.75816,3.7424,3.75658,104450000.0
2007-09-21 16:45:00,3.75283,3.75919,3.74313,3.75289,92840000.0
2007-09-21 17:00:00,3.75622,3.75841,3.74116,3.75477,100720000.0
2007-09-21 17:15:00,3.75518,3.75937,3.74177,3.75455,104150000.0
2007-09-21 17:30:00,3.75574,3.75773,3.7421,3.74634,125160000.0
2007-09-21 17:45:00,3.75058,3.7551,3.73843,3.75352,104870000.0
2007-09-21 18:00:00,3.75273,3.75816,3.74155,3.75487,108590000.0
2007-09-21 18:15:00,3.74954,3.75893,3.74203,3.75441,110440000.0
2007-09-21 18:30:00,3.75537,3.75641,3.74206,3.75422,99200000.0
2007-09-21 18:45:00,3.74969,3.75796,3.74256,3.75063,103680000.0
2007-09-21 19:00:00,3.75513,3.75547,3.74296,3.75277,90960000.0
2007-09-21 19:15:00,3.753,3.75616,3.74044,3.74402,86090000.0
2007-09-21 19:30:00,3.74989,3.75612,3.74064,3.74921,65790000.0
2007-09-21 19:45:00,3.73887,3.7542,3.73759,3.74437,75600000.0
2007-09-21 20:00:00,3.74756,3.75447,3.73887,3.75109,84910000.0
2007-09-21 20:15:00,3.75236,3.75249,3.7399,3.7442,76300000.0
2007-09-21 20:30:00,3.74944,3.75385,3.73871,3.75286,93540000.0
2007-09-21 20:45:00,3.75337,3.75632,3.73911,3.74633,79410000.0
2007-09-21 21:00:00,3.74851,3.75427,3.74027,3.74628,86140000.0
2007-09-21 21:15:00,3.74443,3.75289,3.73963,3.74591,66170000.0
2007-09-21 21:30:00,3.75367,3.7547,3.73874,3.74623,68870000.0
2007-09-21 21:45:00,3.7532,3.7532,3.73933,3.75051,82250000.0
2007-09-21 22:00:00,3.74906,3.75311,3.7387,3.75048,66500000.0
2007-09-21 22:15:00,3.74997,3.75507,3.73982,3.75425,72970000.0
2007-09-21 22:30:00,3.74905,3.7554,3.73878,3.75289,87960000.0
2007-09-21 22:45:00,3.7439,3.75473,3.74274,3.75267,74780000.0
2007-09-23 23:00:00,3.74918,3.75586,3.74262,3.74398,27420000.0
2007-09-23 23:15:00,3.75497,3.75524,3.74175,3.74175,35710000.0
2007-09-23 23:30:00,3.75409,3.75688,3.74342,3.74845,54180000.0
2007-09-23 23:45:00,3.75668,3.75668,3.74162,3.75201,26350000.0
2007-09-24 00:00:00,3.75544,3.75753,3.74153,3.74914,63600000.0
2007-09-24 00:15:00,3.7548,3.75663,3.73993,3.75036,69200000.0
2007-09-24 00:30:00,3.75193,3.75574,3.73978,3.74999,48210000.0
2007-09-24 00:45:00,3.74883,3.75706,3.73769,3.7566,78530000.0
2007-09-24 01:00:00,3.74582,3.75902,3.74162,3.74923,80470000.0
2007-09-24 01:15:00,3.75395,3.75698,3.74192,3.75296,80780000.0
2007-09-24 01:30:00,3.7515,3.75862,3.74068,3.74863,60930000.0
2007-09-24 01:45:00,3.75568,3.75859,3.74078,3.75207,54550000.0
2007-09-24 02:00:00,3.74515,3.75898,3.74302,3.75424,63260000.0
2007-09-24 02:15:00,3.75027,3.76016,3.74142,3.74277,60570000.0
2007-09-24 02:30:00,3.75386,3.75559,3.74073,3.74873,64370000.0
2007-09-24 02:45:00,3.75402,3.75658,3.73929,3.74654,74870000.0
2007-09-24 03:00:00,3.74878,3.76138,3.73894,3.74783,71860000.0
2007-09-24 03:15:00,3.75605,3.7629,3.74238,3.74643,81650000.0
2007-09-24 03:30:00,3.74864,3.76358,3.74022,3.74974,91310000.0
2007-09-24 03:45:00,3.75311,3.76169,3.74041,3.74727,50770000.0
2007-09-24 04:00:00,3.74412,3.75991,3.74128,3.74575,49670000.0
2007-09-24 04:15:00,3.75091,3.76145,3.74064,3.74933,56000000.0
2007-09-24 04:30:00,3.75119,3.76056,3.73965,3.75086,69810000.0
2007-09-24 04:45:00,3.75479,3.76052,3.74232,3.7527,77830000.0
2007-09-24 05:00:00,3.74962,3.7596,3.74055,3.74315,76020000.0
2007-09-24 05:15:00,3.74737,3.75928,3.74063,3.74779,81980000.0
2007-09-24 05:30:00,3.75088,3.76323,3.74143,3.74166,86480000.0
2007-09-24 05:45:00,3.75812,3.76016,3.73903,3.7481,73670000.0
2007-09-24 06:00:00,3.74987,3.75971,3.74226,3.74239,72580000.0
2007-09-24 06:15:00,3.74903,3.75985,3.74036,3.74408,73700000.0
2007-09-24 06:30:00,3.75336,3.76054,3.74213,3.74439,76000000.0
2007-09-24 06:45:00,3.75453,3.76343,3.7418,3.75164,75500000.0
2007-09-24 07:00:00,3.75099,3.76033,3.74198,3.7438,58710000.0
2007-09-24 07:15:00,3.75477,3.76043,3.74082,3.75871,57870000.0
2007-09-24 07:30:00,3.7538,3.7614,3.74029,3.75135,75540000.0
2007-09-24 07:45:00,3.74644,3.76159,3.74047,3.75348,84930000.0
2007-09-24 08:00:00,3.74742,3.75599,3.74017,3.74239,80470000.0
2007-09-24 08:15:00,3.74736,3.7531,3.73647,3.75014,83820000.0
2007-09-24 08:30:00,3.74647,3.75205,3.73637,3.74935,94720000.0
2007-09-24 08:45:00,3.75331,3.75748,3.73744,3.74606,83830000.0
2007-09-24 09:00:00,3.75236,3.75875,3.73926,3.75481,106360000.0
2007-09-24 09:15:00,3.74914,3.76069,3.74029,3.75692,108560000.0
2007-09-24 09:30:00,3.75179,3.7593,3.74519,3.75717,95410000.0
2007-09-24 09:45:00,3.75762,3.76092,3.73707,3.75386,89100000.0
2007-09-24 10:00:00,3.75652,3.76148,3.74414,3.75005,105630000.0
2007-09-24 10:15:00,3.7545,3.75815,3.74196,3.75372,102220000.0
2007-09-24 10:30:00,3.7573,3.75881,3.74368,3.75062,92800000.0
2007-09-24 10:45:00,3.75766,3.76185,3.74614,3.75851,90150000.0
2007-09-24 11:00:00,3.7556,3.76235,3.74599,3.75723,96680000.0
2007-09-24 11:15:00,3.75477,3.76056,3.74579,3.75146,84210000.0
2007-09-24 11:30:00,3.75679,3.76107,3.74535,3.75146,83460000.0
2007-09-24 11:45:00,3.75161,3.75936,3.74305,3.75567,85360000.0
2007-09-24 12:00:00,3.75249,3.7576,3.74197,3.75021,83750000.0
2007-09-24 12:15:00,3.75697,3.75798,3.74214,3.75522,93560000.0
2007-09-24 12:30:00,3.75399,3.75824,3.74051,3.75175,98490000.0
2007-09-24 12:45:00,3.75404,3.76123,3.7427,3.75126,80770000.0
2007-09-24 13:00:00,3.75509,3.75882,3.74109,3.75215,95130000.0
2007-09-24 13:15:00,3.75016,3.75659,3.74124,3.75572,86820000.0
2007-09-24 13:30:00,3.75056,3.75896,3.74168,3.74884,98470000.0
2007-09-24 13:45:00,3.75535,3.76005,3.74281,3.75245,102970000.0
2007-09-24 14:00:00,3.75555,3.75829,3.74132,3.7541,102580000.0
2007-09-24 14:15:00,3.75451,3.75843,3.74431,3.75642,101060000.0
2007-09-24 14:30:00,3.75457,3.75702,3.74211,3.75101,89120000.0
2007-09-24 14:45:00,3.75292,3.75752,3.74171,3.745,100290000.0
2007-09-24 15:00:00,3.75606,3.75963,3.74308,3.75519,106710000.0
2007-09-24 15:15:00,3.75283,3.75691,3.73987,3.74721,90590000.0
2007-09-24 15:30:00,3.75609,3.75773,3.74237,3.75645,96170000.0
2007-09-24 15:45:00,3.75302,3.76075,3.74536,3.75908,92810000.0
2007-09-24 16:00:00,3.75912,3.76239,3.74531,3.75698,101810000.0
2007-09-24 16:15:00,3.75544,3.75851,3.74554,3.7526,96180000.0
2007-09-24 16:30:00,3.75507,3.76021,3.7424,3.75788,105180000.0
2007-09-24 16:45:00,3.75523,3.76197,3.74443,3.75464,95060000.0
2007-09-24 17:00:00,3.7594,3.76377,3.74631,3.75872,101830000.0
2007-09-24 17:15:00,3.76255,3.76255,3.74347,3.7574,105270000.0
2007-09-24 17:30:00,3.75731,3.76096,3.74137,3.75377,126630000.0
2007-09-24 17:45:00,3.75682,3.76332,3.74647,3.75743,103020000.0
2007-09-24 18:00:00,3.75812,3.76161,3.74688,3.7591,112740000.0
2007-09-24 18:15:00,3.75467,3.76309,3.74812,3.7582,105260000.0
2007-09-24 18:30:00,3.75964,3.76425,3.74762,3.7599,95800000.0
2007-09-24 18:45:00,3.75537,3.76351,3.74871,3.75272,89400000.0
2007-09-24 19:00:00,3.75974,3.75974,3.74716,3.75611,86440000.0
2007-09-24 19:15:00,3.75961,3.75961,3.74519,3.74729,65780000.0
2007-09-24 19:30:00,3.756,3.76192,3.74564,3.756,69170000.0
2007-09-24 19:45:00,3.75164,3.7646,3.74354,3.75123,74760000.0
2007-09-24 20:00:00,3.75604,3.75737,3.74565,3.75642,70660000.0
2007-09-24 20:15:00,3.75892,3.75892,3.7465,3.75031,71020000.0
2007-09-24 20:30:00,3.75185,3.76195,3.74224,3.75747,94680000.0
2007-09-24 20:45:00,3.76006,3.76072,3.74582,3.75273,76720000.0
2007-09-24 21:00:00,3.75614,3.7601,3.745,3.75237,84590000.0
2007-09-24 21:15:00,3.75446,3.76221,3.74708,3.75424,59370000.0
2007-09-24 21:30:00,3.75745,3.76106,3.7457,3.75793,74000000.0
2007-09-24 21:45:00,3.76101,3.76178,3.74318,3.75786,67710000.0
2007-09-24 22:00:00,3.76067,3.76067,3.74409,3.75582,70280000.0
2007-09-24 22:15:00,3.75606,3.75987,3.74638,3.75847,73650000.0
2007-09-24 22:30:00,3.7523,3.76261,3.74657,3.75611,70310000.0
2007-09-24 22:45:00,3.7594,3.75981,3.74752,3.75701,65040000.0
2007-09-24 23:00:00,3.75674,3.76006,3.7483,3.74931,67290000.0
2007-09-24 23:15:00,3.76059,3.76289,3.74712,3.74742,47050000.0
2007-09-24 23:30:00,3.75711,3.75849,3.74172,3.75049,58690000.0
2007-09-24 23:45:00,3.75718,3.75978,3.74247,3.74847,74190000.0
2007-09-25 00:00:00,3.75755,3.75755,3.73538,3.74472,66590000.0
2007-09-25 00:15:00,3.75749,3.7584,3.73897,3.75346,66900000.0
2007-09-25 00:30:00,3.75832,3.75833,3.73312,3.75074,58210000.0
2007-09-25 00:45:00,3.74807,3.75684,3.73838,3.75173,79320000.0
2007-09-25 01:00:00,3.74543,3.75504,3.73305,3.74414,64250000.0
2007-09-25 01:15:00,3.75569,3.7565,3.73844,3.7522,78160000.0
2007-09-25 01:30:00,3.74492,3.75637,3.73214,3.75446,63560000.0
2007-09-25 01:45:00,3.75818,3.75931,3.73893,3.75254,62360000.0
2007-09-25 02:00:00,3.74742,3.75774,3.73325,3.74935,76000000.0
2007-09-25 02:15:00,3.75173,3.75651,3.73539,3.74575,84660000.0
2007-09-25 02:30:00,3.75221,3.75764,3.73602,3.75392,73770000.0
2007-09-25 02:45:00,3.75227,3.75795,3.73495,3.73763,71510000.0
2007-09-25 03:00:00,3.74794,3.75606,3.73206,3.75188,71100000.0
2007-09-25 03:15:00,3.75608,3.75608,3.73671,3.74761,76020000.0
2007-09-25 03:30:00,3.7514,3.76083,3.73781,3.75066,87280000.0
2007-09-25 03:45:00,3.75197,3.76084,3.73653,3.75037,67750000.0
2007-09-25 04:00:00,3.74245,3.75727,3.73666,3.75229,66090000.0
2007-09-25 04:15:00,3.75372,3.75901,3.7382,3.75228,46630000.0
2007-09-25 04:30:00,3.75531,3.75531,3.73289,3.73754,71760000.0
2007-09-25 04:45:00,3.75757,3.75757,3.73763,3.75411,55300000.0
2007-09-25 05:00:00,3.75072,3.75825,3.73146,3.74306,70270000.0
2007-09-25 05:15:00,3.75207,3.7645,3.73676,3.74861,81240000.0
2007-09-25 05:30:00,3.75308,3.76143,3.73465,3.75102,66570000.0
2007-09-25 05:45:00,3.76033,3.76069,3.74468,3.75093,75180000.0
2007-09-25 06:00:00,3.75155,3.76129,3.74543,3.75232,51520000.0
2007-09-25 06:15:00,3.75054,3.7611,3.74372,3.74619,75630000.0
2007-09-25 06:30:00,3.75787,3.75966,3.74451,3.74807,79360000.0
2007-09-25 06:45:00,3.76079,3.76079,3.74389,3.75411,65800000.0
2007-09-25 07:00:00,3.75351,3.76165,3.7451,3.74856,54510000.0
2007-09-25 07:15:00,3.76265,3.76316,3.74712,3.76189,76680000.0
2007-09-25 07:30:00,3.76156,3.7627,3.74629,3.7578,72230000.0
2007-09-25 07:45:00,3.74965,3.76153,3.74273,3.75788,80790000.0
2007-09-25 08:00:00,3.75367,3.76532,3.74557,3.75735,78180000.0
2007-09-25 08:15:00,3.76503,3.77057,3.75036,3.76783,81980000.0
2007-09-25 08:30:00,3.76099,3.77257,3.75557,3.7698,98430000.0
2007-09-25 08:45:00,3.7685,3.77143,3.7559,3.75716,79360000.0
2007-09-25 09:00:00,3.76699,3.7683,3.75367,3.7655,101510000.0
2007-09-25 09:15:00,3.76182,3.76763,3.74715,3.75642,99990000.0
2007-09-25 09:30:00,3.75974,3.76726,3.75379,3.76695,96150000.0
2007-09-25 09:45:00,3.76824,3.76951,3.75108,3.76182,90200000.0
2007-09-25 10:00:00,3.76466,3.76832,3.74966,3.76051,106730000.0
2007-09-25 10:15:00,3.76331,3.76574,3.74796,3.7629,103690000.0
2007-09-25 10:30:00,3.76614,3.76614,3.75237,3.76197,90220000.0
2007-09-25 10:45:00,3.76451,3.76572,3.74761,3.76452,87560000.0
2007-09-25 11:00:00,3.76096,3.76704,3.75063,3.7655,99610000.0
2007-09-25 11:15:00,3.76053,3.76691,3.74825,3.76237,88260000.0
2007-09-25 11:30:00,3.76592,3.76875,3.75293,3.75902,84580000.0
2007-09-25 11:45:00,3.76028,3.76723,3.75322,3.76556,87560000.0
2007-09-25 12:00:00,3.76199,3.76711,3.75463,3.76521,81170000.0
2007-09-25 12:15:00,3.766,3.76992,3.75469,3.76707,90220000.0
2007-09-25 12:30:00,3.76506,3.77244,3.75346,3.76195,105180000.0
2007-09-25 12:45:00,3.76498,3.76935,3.75369,3.76465,82310000.0
2007-09-25 13:00:00,3.76597,3.7712,3.75081,3.76391,96610000.0
2007-09-25 13:15:00,3.76085,3.77071,3.75416,3.76704,85350000.0
2007-09-25 13:30:00,3.75739,3.77019,3.7536,3.7599,98470000.0
2007-09-25 13:45:00,3.76692,3.7693,3.75542,3.76436,100370000.0
2007-09-25 14:00:00,3.76637,3.77139,3.75381,3.76611,105920000.0
2007-09-25 14:15:00,3.76745,3.77121,3.75542,3.7691,97730000.0
2007-09-25 14:30:00,3.76855,3.77365,3.75698,3.7687,90600000.0
2007-09-25 14:45:00,3.76877,3.774,3.75831,3.76346,96590000.0
2007-09-25 15:00:00,3.77287,3.7749,3.75727,3.76846,105600000.0
2007-09-25 15:15:00,3.76769,3.77281,3.75536,3.7625,89110000.0
2007-09-25 15:30:00,3.77119,3.77326,3.75732,3.77326,90980000.0
2007-09-25 15:45:00,3.77032,3.77439,3.75821,3.77247,93560000.0
2007-09-25 16:00:00,3.77258,3.77396,3.75858,3.76933,102930000.0
2007-09-25 16:15:00,3.76751,3.77251,3.75844,3.76593,92840000.0
2007-09-25 16:30:00,3.76935,3.77203,3.75826,3.7691,98910000.0
2007-09-25 16:45:00,3.76637,3.7735,3.75604,3.76888,92120000.0
2007-09-25 17:00:00,3.77217,3.77592,3.75774,3.76853,100740000.0
2007-09-25 17:15:00,3.77286,3.77361,3.75995,3.77212,104890000.0
2007-09-25 17:30:00,3.77202,3.77358,3.75827,3.76789,125520000.0
2007-09-25 17:45:00,3.76796,3.77624,3.75846,3.77047,102650000.0
2007-09-25 18:00:00,3.77037,3.7735,3.76027,3.76966,110070000.0
2007-09-25 18:15:00,3.76552,3.77381,3.75944,3.76982,102940000.0
2007-09-25 18:30:00,3.77165,3.77247,3.75766,3.76913,75590000.0
2007-09-25 18:45:00,3.76461,3.77301,3.75779,3.76374,97740000.0
2007-09-25 19:00:00,3.77014,3.77312,3.75682,3.76597,90210000.0
2007-09-25 19:15:00,3.76777,3.77116,3.75457,3.75814,91660000.0
2007-09-25 19:30:00,3.76694,3.77199,3.75504,3.76727,75520000.0
2007-09-25 19:45:00,3.75902,3.77334,3.75308,3.76405,80470000.0
2007-09-25 20:00:00,3.76554,3.77095,3.75776,3.76885,58230000.0
2007-09-25 20:15:00,3.77057,3.77057,3.75824,3.76231,60470000.0
2007-09-25 20:30:00,3.76754,3.77256,3.75349,3.76837,64690000.0
2007-09-25 20:45:00,3.76875,3.77104,3.75515,3.76332,70680000.0
2007-09-25 21:00:00,3.76851,3.77202,3.7587,3.76362,78260000.0
2007-09-25 21:15:00,3.76658,3.77391,3.75889,3.76423,59800000.0
2007-09-25 21:30:00,3.77206,3.77206,3.75794,3.76448,78930000.0
2007-09-25 21:45:00,3.77221,3.77221,3.75649,3.76771,91280000.0
2007-09-25 22:00:00,3.76879,3.77264,3.75663,3.76865,80760000.0
2007-09-25 22:15:00,3.76689,3.77331,3.75765,3.76955,77790000.0
2007-09-25 22:30:00,3.76643,3.77234,3.75789,3.76768,79630000.0
2007-09-25 22:45:00,3.767,3.7718,3.75961,3.7687,65070000.0
2007-09-25 23:00:00,3.7644,3.77156,3.7583,3.76136,78220000.0
2007-09-25 23:15:00,3.76988,3.77192,3.75827,3.77031,67660000.0
2007-09-25 23:30:00,3.76859,3.77288,3.75672,3.76584,64730000.0
2007-09-25 23:45:00,3.77157,3.77157,3.75409,3.7632,80940000.0
2007-09-26 00:00:00,3.77038,3.77038,3.75667,3.75792,61280000.0
2007-09-26 00:15:00,3.77112,3.77133,3.75814,3.76702,50690000.0
2007-09-26 00:30:00,3.77057,3.77057,3.7552,3.76609,31190000.0
2007-09-26 00:45:00,3.76569,3.77441,3.75427,3.76673,86450000.0
2007-09-26 01:00:00,3.76286,3.77186,3.75767,3.75871,80470000.0
2007-09-26 01:15:00,3.76791,3.7698,3.75638,3.76643,79670000.0
2007-09-26 01:30:00,3.76968,3.77129,3.75652,3.76464,79260000.0
2007-09-26 01:45:00,3.77104,3.77164,3.75525,3.76306,89020000.0
2007-09-26 02:00:00,3.75875,3.77259,3.75601,3.76368,65500000.0
2007-09-26 02:15:00,3.7661,3.77155,3.75729,3.75833,73380000.0
2007-09-26 02:30:00,3.7703,3.7719,3.7579,3.76626,51910000.0
2007-09-26 02:45:00,3.76887,3.77031,3.75808,3.76346,86150000.0
2007-09-26 03:00:00,3.76363,3.77149,3.75584,3.76442,59780000.0
2007-09-26 03:15:00,3.76928,3.77081,3.75643,3.76237,52690000.0
2007-09-26 03:30:00,3.76159,3.77318,3.75655,3.7673,64660000.0
2007-09-26 03:45:00,3.76548,3.77038,3.75737,3.76619,67340000.0
2007-09-26 04:00:00,3.75907,3.77081,3.75862,3.76281,43960000.0
2007-09-26 04:15:00,3.76598,3.77081,3.75601,3.76548,50370000.0
2007-09-26 04:30:00,3.76928,3.77063,3.75558,3.76503,74010000.0
2007-09-26 04:45:00,3.77099,3.77125,3.75731,3.76751,64700000.0
2007-09-26 05:00:00,3.76406,3.77088,3.75483,3.75535,76740000.0
2007-09-26 05:15:00,3.76318,3.77191,3.75615,3.76626,77080000.0
2007-09-26 05:30:00,3.76511,3.77186,3.75551,3.75652,60530000.0
2007-09-26 05:45:00,3.77027,3.77239,3.75509,3.76155,65070000.0
2007-09-26 06:00:00,3.76535,3.76961,3.75675,3.76112,87540000.0
2007-09-26 06:15:00,3.76173,3.77091,3.75753,3.75753,74410000.0
2007-09-26 06:30:00,3.76715,3.76985,3.75658,3.76126,78930000.0
2007-09-26 06:45:00,3.77073,3.77255,3.75523,3.76709,74060000.0
2007-09-26 07:00:00,3.76234,3.77026,3.7542,3.75697,75540000.0
2007-09-26 07:15:00,3.76654,3.77022,3.75273,3.76428,78560000.0
2007-09-26 07:30:00,3.76828,3.7694,3.75301,3.76345,81900000.0
2007-09-26 07:45:00,3.75652,3.76607,3.75085,3.76179,83480000.0
2007-09-26 08:00:00,3.75678,3.76697,3.75354,3.75748,74830000.0
2007-09-26 08:15:00,3.76133,3.76578,3.75045,3.76286,83450000.0
2007-09-26 08:30:00,3.7588,3.76913,3.75277,3.76344,93980000.0
2007-09-26 08:45:00,3.76682,3.76819,3.75,3.75627,87190000.0
2007-09-26 09:00:00,3.76328,3.76936,3.754,3.76621,102260000.0
2007-09-26 09:15:00,3.76165,3.76943,3.75383,3.75766,96300000.0
2007-09-26 09:30:00,3.76306,3.76885,3.75495,3.7679,91340000.0
2007-09-26 09:45:00,3.76848,3.77155,3.75299,3.76989,87990000.0
2007-09-26 10:00:00,3.76915,3.77104,3.75497,3.76525,107850000.0
2007-09-26 10:15:00,3.76886,3.77281,3.75904,3.77046,99260000.0
2007-09-26 10:30:00,3.77276,3.77484,3.75829,3.7701,92450000.0
2007-09-26 10:45:00,3.77254,3.77492,3.75862,3.77258,87930000.0
2007-09-26 11:00:00,3.76982,3.77471,3.76116,3.76965,95930000.0
2007-09-26 11:15:00,3.76611,3.77671,3.75967,3.76889,83450000.0
2007-09-26 11:30:00,3.7735,3.77521,3.76282,3.76816,80870000.0
2007-09-26 11:45:00,3.77034,3.77646,3.76514,3.77538,86450000.0
2007-09-26 12:00:00,3.77001,3.77755,3.76171,3.7715,78580000.0
2007-09-26 12:15:00,3.77494,3.77857,3.76577,3.77608,91330000.0
2007-09-26 12:30:00,3.7773,3.77823,3.76389,3.77377,94760000.0
2007-09-26 12:45:00,3.77645,3.77834,3.76236,3.77494,82290000.0
2007-09-26 13:00:00,3.77608,3.77874,3.76282,3.77398,97360000.0
2007-09-26 13:15:00,3.77272,3.77968,3.76471,3.77292,85710000.0
2007-09-26 13:30:00,3.77112,3.77663,3.76221,3.76891,92540000.0
2007-09-26 13:45:00,3.77355,3.77653,3.76034,3.77074,102590000.0
2007-09-26 14:00:00,3.77362,3.77681,3.75607,3.77122,99980000.0
2007-09-26 14:15:00,3.77199,3.77597,3.758,3.77248,93960000.0
2007-09-26 14:30:00,3.77351,3.77682,3.76123,3.77258,92820000.0
2007-09-26 14:45:00,3.77237,3.77595,3.75868,3.76526,96980000.0
2007-09-26 15:00:00,3.77435,3.77608,3.75886,3.77172,107840000.0
2007-09-26 15:15:00,3.76845,3.77713,3.76017,3.76173,90220000.0
2007-09-26 15:30:00,3.77163,3.777,3.75815,3.77102,92100000.0
2007-09-26 15:45:00,3.76874,3.77564,3.75805,3.77244,90970000.0
2007-09-26 16:00:00,3.77281,3.77724,3.75717,3.77037,99600000.0
2007-09-26 16:15:00,3.77104,3.77519,3.76045,3.76794,93590000.0
2007-09-26 16:30:00,3.77351,3.77731,3.76168,3.77063,103330000.0
2007-09-26 16:45:00,3.77185,3.77664,3.76088,3.77331,92470000.0
2007-09-26 17:00:00,3.77536,3.77866,3.76088,3.77282,101830000.0
2007-09-26 17:15:00,3.77878,3.78065,3.76311,3.7779,109330000.0
2007-09-26 17:30:00,3.77832,3.78263,3.76427,3.77298,124780000.0
2007-09-26 17:45:00,3.7742,3.78093,3.76547,3.77813,107090000.0
2007-09-26 18:00:00,3.77769,3.78084,3.76621,3.77795,107110000.0
2007-09-26 18:15:00,3.77475,3.78048,3.76729,3.77822,106370000.0
2007-09-26 18:30:00,3.7792,3.78092,3.76644,3.77842,100320000.0
2007-09-26 18:45:00,3.77503,3.78197,3.76788,3.77495,79680000.0
2007-09-26 19:00:00,3.77821,3.77977,3.76533,3.77482,85320000.0
2007-09-26 19:15:00,3.77645,3.78033,3.76324,3.7652,91330000.0
2007-09-26 19:30:00,3.7743,3.77956,3.76408,3.7739,83450000.0
2007-09-26 19:45:00,3.76705,3.77771,3.76561,3.77139,83870000.0
2007-09-26 20:00:00,3.77144,3.77862,3.76463,3.776,83020000.0
2007-09-26 20:15:00,3.77769,3.77832,3.76538,3.76963,69520000.0
2007-09-26 20:30:00,3.77462,3.78036,3.76408,3.77503,79330000.0
2007-09-26 20:45:00,3.777,3.77804,3.76406,3.77151,72210000.0
2007-09-26 21:00:00,3.77559,3.77895,3.7638,3.77202,90190000.0
2007-09-26 21:15:00,3.77301,3.78044,3.76411,3.76835,73370000.0
2007-09-26 21:30:00,3.77814,3.78002,3.76353,3.7702,86470000.0
2007-09-26 21:45:00,3.77717,3.77991,3.76558,3.77527,82300000.0
2007-09-26 22:00:00,3.77544,3.77955,3.76452,3.77617,65710000.0
2007-09-26 22:15:00,3.77566,3.78058,3.76393,3.77106,64650000.0
2007-09-26 22:30:00,3.76933,3.77776,3.76572,3.77702,78610000.0
2007-09-26 22:45:00,3.77801,3.77801,3.76359,3.77575,71490000.0
2007-09-26 23:00:00,3.77401,3.78087,3.76059,3.76912,74440000.0
2007-09-26 23:15:00,3.77868,3.77924,3.76463,3.7662,73010000.0
2007-09-26 23:30:00,3.77561,3.77799,3.7622,3.7722,71450000.0
2007-09-26 23:45:00,3.77892,3.77892,3.7641,3.77109,83570000.0
2007-09-27 00:00:00,3.77734,3.77806,3.76121,3.76492,74480000.0
2007-09-27 00:15:00,3.77691,3.78039,3.76192,3.77291,78970000.0
2007-09-27 00:30:00,3.77868,3.78006,3.76492,3.77319,61260000.0
2007-09-27 00:45:00,3.77398,3.77935,3.76509,3.77392,72870000.0
2007-09-27 01:00:00,3.77124,3.78047,3.76471,3.77362,63940000.0
2007-09-27 01:15:00,3.77658,3.77792,3.76462,3.77429,62370000.0
2007-09-27 01:30:00,3.77444,3.77751,3.76452,3.77054,70630000.0
2007-09-27 01:45:00,3.77938,3.78082,3.76435,3.76861,66840000.0
2007-09-27 02:00:00,3.7775,3.78069,3.76481,3.77042,63660000.0
2007-09-27 02:15:00,3.77379,3.77753,3.76283,3.76485,72290000.0
2007-09-27 02:30:00,3.77713,3.77918,3.7639,3.77246,72210000.0
2007-09-27 02:45:00,3.77688,3.77688,3.7645,3.77054,72240000.0
2007-09-27 03:00:00,3.77326,3.77901,3.76207,3.7721,65470000.0
2007-09-27 03:15:00,3.77818,3.77956,3.76392,3.76935,74790000.0
2007-09-27 03:30:00,3.77027,3.78073,3.76456,3.77173,70000000.0
2007-09-27 03:45:00,3.77412,3.78006,3.76472,3.77574,68850000.0
2007-09-27 04:00:00,3.77075,3.78287,3.76438,3.77451,52600000.0
2007-09-27 04:15:00,3.77462,3.77991,3.76364,3.77222,64250000.0
2007-09-27 04:30:00,3.77686,3.78036,3.76456,3.76987,77030000.0
2007-09-27 04:45:00,3.77722,3.77833,3.76452,3.77392,84220000.0
2007-09-27 05:00:00,3.77089,3.77912,3.76471,3.76579,68450000.0
2007-09-27 05:15:00,3.769,3.77938,3.76258,3.77183,70710000.0
2007-09-27 05:30:00,3.77237,3.7794,3.76345,3.76752,85700000.0
2007-09-27 05:45:00,3.77605,3.78277,3.76294,3.76862,62030000.0
2007-09-27 06:00:00,3.77367,3.77797,3.76307,3.77508,55210000.0
2007-09-27 06:15:00,3.77078,3.78061,3.76434,3.76624,67620000.0
2007-09-27 06:30:00,3.77515,3.7827,3.76488,3.76848,79720000.0
2007-09-27 06:45:00,3.77822,3.78132,3.76447,3.77391,84520000.0
2007-09-27 07:00:00,3.7737,3.78091,3.76433,3.76686,67670000.0
2007-09-27 07:15:00,3.77478,3.77844,3.76284,3.77173,75510000.0
2007-09-27 07:30:00,3.77935,3.78034,3.763,3.77417,71850000.0
2007-09-27 07:45:00,3.76898,3.77902,3.75698,3.77483,85670000.0
2007-09-27 08:00:00,3.76533,3.77548,3.75906,3.76582,74830000.0
2007-09-27 08:15:00,3.77081,3.77456,3.76127,3.77255,87530000.0
2007-09-27 08:30:00,3.76916,3.77545,3.75933,3.77356,96200000.0
2007-09-27 08:45:00,3.77268,3.77449,3.76032,3.76052,86780000.0
2007-09-27 09:00:00,3.77105,3.77567,3.7593,3.77017,112350000.0
2007-09-27 09:15:00,3.76826,3.77445,3.75782,3.77272,103000000.0
2007-09-27 09:30:00,3.76789,3.77544,3.76091,3.77544,95430000.0
2007-09-27 09:45:00,3.77486,3.77682,3.76087,3.77488,90570000.0
2007-09-27 10:00:00,3.77448,3.77849,3.76234,3.77117,105260000.0
2007-09-27 10:15:00,3.77702,3.77888,3.76254,3.7728,104070000.0
2007-09-27 10:30:00,3.77407,3.77611,3.7625,3.77267,95390000.0
2007-09-27 10:45:00,3.77437,3.77475,3.76079,3.77149,86080000.0
2007-09-27 11:00:00,3.77042,3.77773,3.75924,3.7747,102950000.0
2007-09-27 11:15:00,3.76922,3.77756,3.76188,3.77091,79760000.0
2007-09-27 11:30:00,3.77465,3.7769,3.76254,3.76798,83460000.0
2007-09-27 11:45:00,3.76945,3.7765,3.76167,3.77547,86830000.0
2007-09-27 12:00:00,3.76981,3.77547,3.76279,3.77072,83770000.0
2007-09-27 12:15:00,3.77571,3.77921,3.76433,3.77489,93190000.0
2007-09-27 12:30:00,3.77415,3.77867,3.76321,3.77182,99230000.0
2007-09-27 12:45:00,3.7731,3.77704,3.76236,3.77263,79340000.0
2007-09-27 13:00:00,3.77347,3.77618,3.75928,3.77168,95150000.0
2007-09-27 13:15:00,3.7677,3.77633,3.76127,3.77459,87190000.0
2007-09-27 13:30:00,3.77035,3.77609,3.75972,3.76486,96970000.0
2007-09-27 13:45:00,3.77425,3.77658,3.76198,3.77043,101110000.0
2007-09-27 14:00:00,3.77304,3.77654,3.76207,3.773,97750000.0
2007-09-27 14:15:00,3.77274,3.77627,3.76036,3.77507,100340000.0
2007-09-27 14:30:00,3.7737,3.77791,3.76185,3.77135,91710000.0
2007-09-27 14:45:00,3.77311,3.77532,3.75922,3.76364,97700000.0
2007-09-27 15:00:00,3.77296,3.77911,3.75968,3.77302,102260000.0
2007-09-27 15:15:00,3.77002,3.77641,3.75687,3.76337,92810000.0
2007-09-27 15:30:00,3.77395,3.77503,3.75787,3.77298,93570000.0
2007-09-27 15:45:00,3.76901,3.7777,3.76101,3.77407,92080000.0
2007-09-27 16:00:00,3.77329,3.77501,3.76201,3.77198,98850000.0
2007-09-27 16:15:00,3.77104,3.77353,3.76005,3.76947,93960000.0
2007-09-27 16:30:00,3.77215,3.77417,3.76134,3.77335,101120000.0
2007-09-27 16:45:00,3.7708,3.77587,3.76108,3.77012,89510000.0
2007-09-27 17:00:00,3.77329,3.77548,3.75937,3.77132,97010000.0
2007-09-27 17:15:00,3.77332,3.77782,3.76034,3.77013,105630000.0
2007-09-27 17:30:00,3.77666,3.77838,3.76207,3.77074,124780000.0
2007-09-27 17:45:00,3.77211,3.77846,3.76383,3.77802,104130000.0
2007-09-27 18:00:00,3.77812,3.78115,3.76477,3.77886,113860000.0
2007-09-27 18:15:00,3.77602,3.78336,3.76892,3.77974,107110000.0
2007-09-27 18:30:00,3.78079,3.78415,3.76827,3.77877,96630000.0
2007-09-27 18:45:00,3.77442,3.78078,3.76554,3.77299,91740000.0
2007-09-27 19:00:00,3.7778,3.78215,3.7662,3.77426,90970000.0
2007-09-27 19:15:00,3.77479,3.77635,3.76162,3.76341,91670000.0
2007-09-27 19:30:00,3.77174,3.77703,3.76294,3.77262,89430000.0
2007-09-27 19:45:00,3.76784,3.77932,3.76293,3.76877,89460000.0
2007-09-27 20:00:00,3.77206,3.777,3.76362,3.77482,78210000.0
2007-09-27 20:15:00,3.77632,3.77687,3.76264,3.76818,65770000.0
2007-09-27 20:30:00,3.7716,3.77696,3.76185,3.77409,77800000.0
2007-09-27 20:45:00,3.77403,3.7786,3.75969,3.767,79340000.0
2007-09-27 21:00:00,3.771,3.77567,3.75971,3.76902,88010000.0
2007-09-27 21:15:00,3.76752,3.77776,3.76411,3.7689,74850000.0
2007-09-27 21:30:00,3.77747,3.77747,3.76047,3.7685,85400000.0
2007-09-27 21:45:00,3.77662,3.77943,3.75878,3.77326,88710000.0
2007-09-27 22:00:00,3.76697,3.77711,3.76312,3.77304,67310000.0
2007-09-27 22:15:00,3.77215,3.77702,3.76045,3.7721,77010000.0
2007-09-27 22:30:00,3.76852,3.77618,3.76187,3.76729,81560000.0
2007-09-27 22:45:00,3.77142,3.77588,3.76238,3.77244,71750000.0
2007-09-27 23:00:00,3.76887,3.77549,3.76193,3.76194,70670000.0
2007-09-27 23:15:00,3.77283,3.77663,3.76088,3.7617,61730000.0
2007-09-27 23:30:00,3.77413,3.77775,3.75992,3.76898,51190000.0
2007-09-27 23:45:00,3.77629,3.77637,3.76134,3.76699,72560000.0
2007-09-28 00:00:00,3.77639,3.77639,3.75553,3.7719,48940000.0
2007-09-28 00:15:00,3.77438,3.77529,3.75457,3.76721,74060000.0
2007-09-28 00:30:00,3.77658,3.77658,3.75671,3.77155,44010000.0
2007-09-28 00:45:00,3.77142,3.7746,3.75742,3.77089,74410000.0
2007-09-28 01:00:00,3.76786,3.77613,3.75574,3.75574,72530000.0
2007-09-28 01:15:00,3.77256,3.77438,3.75774,3.77375,72530000.0
2007-09-28 01:30:00,3.77395,3.77586,3.76193,3.7695,43620000.0
2007-09-28 01:45:00,3.77616,3.77616,3.75968,3.76356,53720000.0
2007-09-28 02:00:00,3.76712,3.7779,3.76151,3.76711,56840000.0
2007-09-28 02:15:00,3.77234,3.77631,3.75784,3.75833,57920000.0
2007-09-28 02:30:00,3.77559,3.77774,3.7611,3.77107,65420000.0
2007-09-28 02:45:00,3.77358,3.77707,3.76012,3.76653,67710000.0
2007-09-28 03:00:00,3.76699,3.77825,3.75928,3.76961,72230000.0
2007-09-28 03:15:00,3.77146,3.77835,3.76097,3.76873,84640000.0
2007-09-28 03:30:00,3.76586,3.77906,3.76028,3.77051,90320000.0
2007-09-28 03:45:00,3.77182,3.77819,3.76202,3.77207,86870000.0
2007-09-28 04:00:00,3.76523,3.77627,3.76201,3.76944,56420000.0
2007-09-28 04:15:00,3.77155,3.77832,3.75876,3.77072,67990000.0
2007-09-28 04:30:00,3.77318,3.77658,3.76251,3.76922,72490000.0
2007-09-28 04:45:00,3.7746,3.7746,3.76204,3.77236,40970000.0
2007-09-28 05:00:00,3.76972,3.77507,3.7617,3.76835,45930000.0
2007-09-28 05:15:00,3.76671,3.7787,3.75848,3.76849,83830000.0
2007-09-28 05:30:00,3.77104,3.77657,3.76147,3.76673,71770000.0
2007-09-28 05:45:00,3.77379,3.77729,3.76011,3.76592,74080000.0
2007-09-28 06:00:00,3.77173,3.77484,3.76097,3.77106,66580000.0
2007-09-28 06:15:00,3.76639,3.77644,3.7591,3.76456,66860000.0
2007-09-28 06:30:00,3.77529,3.77531,3.76089,3.76444,88310000.0
2007-09-28 06:45:00,3.77572,3.77769,3.75886,3.77248,82310000.0
2007-09-28 07:00:00,3.77258,3.77545,3.75994,3.76248,57460000.0
2007-09-28 07:15:00,3.77336,3.77739,3.758,3.77202,66550000.0
2007-09-28 07:30:00,3.77687,3.77752,3.75968,3.77327,79340000.0
2007-09-28 07:45:00,3.76586,3.77648,3.75852,3.77331,85310000.0
2007-09-28 08:00:00,3.7659,3.77688,3.76214,3.76783,78170000.0
2007-09-28 08:15:00,3.7756,3.77796,3.76219,3.77334,85670000.0
2007-09-28 08:30:00,3.76797,3.77469,3.75699,3.7732,93240000.0
2007-09-28 08:45:00,3.77409,3.77817,3.76149,3.7642,84580000.0
2007-09-28 09:00:00,3.77385,3.77593,3.75888,3.77055,107500000.0
2007-09-28 09:15:00,3.76374,3.77641,3.75552,3.75883,102630000.0
2007-09-28 09:30:00,3.76679,3.77269,3.76005,3.77269,92080000.0
2007-09-28 09:45:00,3.77295,3.776,3.76061,3.7726,87240000.0
2007-09-28 10:00:00,3.77121,3.77769,3.75953,3.76933,103770000.0
2007-09-28 10:15:00,3.77144,3.7754,3.76048,3.77148,102580000.0
2007-09-28 10:30:00,3.77264,3.77887,3.75914,3.77103,91340000.0
2007-09-28 10:45:00,3.77336,3.77705,3.76149,3.77361,87190000.0
2007-09-28 11:00:00,3.76899,3.77824,3.76202,3.77378,102940000.0
2007-09-28 11:15:00,3.76829,3.77485,3.76155,3.76868,83820000.0
2007-09-28 11:30:00,3.77241,3.77395,3.75917,3.76283,86070000.0
2007-09-28 11:45:00,3.76685,3.77521,3.75972,3.77141,86820000.0
2007-09-28 12:00:00,3.76667,3.77207,3.75773,3.76875,81540000.0
2007-09-28 12:15:00,3.7716,3.77264,3.75712,3.76977,87290000.0
2007-09-28 12:30:00,3.77093,3.77369,3.75933,3.7692,98450000.0
2007-09-28 12:45:00,3.76348,3.77304,3.75771,3.76783,77860000.0
2007-09-28 13:00:00,3.76853,3.77268,3.75485,3.76605,95500000.0
2007-09-28 13:15:00,3.76404,3.77267,3.75906,3.77106,86830000.0
2007-09-28 13:30:00,3.76649,3.77269,3.75656,3.76478,83860000.0
2007-09-28 13:45:00,3.76989,3.7712,3.75712,3.76823,104060000.0
2007-09-28 14:00:00,3.76576,3.77263,3.7546,3.76687,102190000.0
2007-09-28 14:15:00,3.76816,3.77106,3.75545,3.76715,98860000.0
2007-09-28 14:30:00,3.77044,3.77507,3.7567,3.76691,92840000.0
2007-09-28 14:45:00,3.76891,3.77254,3.75598,3.76,95880000.0
2007-09-28 15:00:00,3.76762,3.76973,3.74956,3.76227,106330000.0
2007-09-28 15:15:00,3.75993,3.76775,3.75286,3.75604,94660000.0
2007-09-28 15:30:00,3.76617,3.76705,3.75266,3.76558,93580000.0
2007-09-28 15:45:00,3.76215,3.76653,3.75407,3.76322,94300000.0
2007-09-28 16:00:00,3.76315,3.76718,3.74918,3.76202,103300000.0
2007-09-28 16:15:00,3.76168,3.76621,3.75044,3.76214,88810000.0
2007-09-28 16:30:00,3.76515,3.76835,3.75473,3.7673,103700000.0
2007-09-28 16:45:00,3.7656,3.7708,3.75427,3.76259,94700000.0
2007-09-28 17:00:00,3.7658,3.76893,3.75132,3.76402,101830000.0
2007-09-28 17:15:00,3.76617,3.77014,3.75214,3.76652,106740000.0
2007-09-28 17:30:00,3.76716,3.7705,3.75401,3.76178,123660000.0
2007-09-28 17:45:00,3.76254,3.76976,3.7536,3.76734,106370000.0
2007-09-28 18:00:00,3.76683,3.77034,3.75359,3.76656,110510000.0
2007-09-28 18:15:00,3.76254,3.77001,3.75537,3.76687,107850000.0
2007-09-28 18:30:00,3.76788,3.77106,3.75633,3.76726,99970000.0
2007-09-28 18:45:00,3.76193,3.7697,3.75243,3.75775,96980000.0
2007-09-28 19:00:00,3.76455,3.76714,3.75213,3.76376,86440000.0
2007-09-28 19:15:00,3.76395,3.76579,3.75059,3.75622,91690000.0
2007-09-28 19:30:00,3.76146,3.76696,3.7488,3.76029,92810000.0
2007-09-28 19:45:00,3.75206,3.76409,3.74978,3.75532,87230000.0
2007-09-28 20:00:00,3.75968,3.76415,3.74883,3.76136,85330000.0
2007-09-28 20:15:00,3.76076,3.76447,3.75076,3.756,74010000.0
2007-09-28 20:30:00,3.7569,3.76878,3.74963,3.76228,77840000.0
2007-09-28 20:45:00,3.76174,3.76566,3.75197,3.75827,86840000.0
2007-09-28 21:00:00,3.76,3.76603,3.751,3.75744,91010000.0
2007-09-28 21:15:00,3.75878,3.76688,3.7519,3.75847,73350000.0
2007-09-28 21:30:00,3.76099,3.7628,3.74912,3.75702,80860000.0
2007-09-28 21:45:00,3.76562,3.76567,3.75202,3.76236,75920000.0
2007-09-28 22:00:00,3.76272,3.76349,3.74903,3.76146,72160000.0
2007-09-28 22:15:00,3.76242,3.76577,3.75177,3.76347,83810000.0
2007-09-28 22:30:00,3.76266,3.76844,3.75151,3.7621,89370000.0
2007-09-28 22:45:00,3.75868,3.76554,3.75359,3.76233,83390000.0
2007-09-30 23:00:00,3.75836,3.76548,3.75388,3.7642,31610000.0
2007-09-30 23:15:00,3.76649,3.76772,3.7538,3.75528,21820000.0
2007-09-30 23:30:00,3.76427,3.7658,3.74879,3.76232,40660000.0
2007-09-30 23:45:00,3.76798,3.76798,3.75299,3.75782,39550000.0
2007-10-01 00:00:00,3.76506,3.76674,3.74958,3.75469,76060000.0
2007-10-01 00:15:00,3.76752,3.76773,3.75117,3.76106,74040000.0
2007-10-01 00:30:00,3.76641,3.76641,3.75108,3.7622,40580000.0
2007-10-01 00:45:00,3.76208,3.76838,3.75099,3.76353,62400000.0
2007-10-01 01:00:00,3.75744,3.7743,3.75427,3.75696,68850000.0
2007-10-01 01:15:00,3.76637,3.77412,3.75314,3.75314,65410000.0
2007-10-01 01:30:00,3.76883,3.77136,3.75421,3.75989,66120000.0
2007-10-01 01:45:00,3.76868,3.77183,3.75415,3.75867,86420000.0
2007-10-01 02:00:00,3.7674,3.77298,3.75186,3.76572,91270000.0
2007-10-01 02:15:00,3.76458,3.7711,3.75094,3.76102,66160000.0
2007-10-01 02:30:00,3.76907,3.77178,3.7545,3.77178,72900000.0
2007-10-01 02:45:00,3.75826,3.77131,3.75442,3.75687,80460000.0
2007-10-01 03:00:00,3.76558,3.77181,3.75305,3.7592,66510000.0
2007-10-01 03:15:00,3.76689,3.77372,3.75269,3.76439,66150000.0
2007-10-01 03:30:00,3.76944,3.77237,3.75186,3.76396,102620000.0
2007-10-01 03:45:00,3.75829,3.77239,3.75371,3.77151,62480000.0
2007-10-01 04:00:00,3.76111,3.77158,3.75333,3.76531,75230000.0
2007-10-01 04:15:00,3.76304,3.77023,3.74806,3.7619,70380000.0
2007-10-01 04:30:00,3.75609,3.76892,3.74851,3.75762,61690000.0
2007-10-01 04:45:00,3.75507,3.76854,3.75184,3.75572,60970000.0
2007-10-01 05:00:00,3.76204,3.77293,3.7518,3.76648,60860000.0
2007-10-01 05:15:00,3.76142,3.77217,3.75224,3.76022,75570000.0
2007-10-01 05:30:00,3.76966,3.77204,3.75551,3.76301,70290000.0
2007-10-01 05:45:00,3.76712,3.77321,3.75533,3.76993,54470000.0
2007-10-01 06:00:00,3.76761,3.77302,3.75462,3.77175,57490000.0
2007-10-01 06:15:00,3.76362,3.77293,3.75348,3.76593,73320000.0
2007-10-01 06:30:00,3.76412,3.77165,3.75529,3.76481,59390000.0
2007-10-01 06:45:00,3.76418,3.77067,3.75328,3.76517,83520000.0
2007-10-01 07:00:00,3.7648,3.77111,3.75068,3.76269,73690000.0
2007-10-01 07:15:00,3.7665,3.77134,3.75306,3.76236,61680000.0
2007-10-01 07:30:00,3.76332,3.76869,3.75709,3.7661,41290000.0
2007-10-01 07:45:00,3.76557,3.7711,3.74923,3.75746,72920000.0
2007-10-01 08:00:00,3.76221,3.76947,3.75062,3.75321,83080000.0
2007-10-01 08:15:00,3.76314,3.76851,3.74798,3.7558,77420000.0
2007-10-01 08:30:00,3.75596,3.76739,3.74736,3.76011,85350000.0
2007-10-01 08:45:00,3.76322,3.76377,3.7488,3.76133,92440000.0
2007-10-01 09:00:00,3.75492,3.76349,3.74902,3.7556,99590000.0
2007-10-01 09:15:00,3.76087,3.76373,3.74798,3.76201,98470000.0
2007-10-01 09:30:00,3.75998,3.76479,3.75056,3.75794,108970000.0
2007-10-01 09:45:00,3.76001,3.76601,3.74894,3.76284,111250000.0
2007-10-01 10:00:00,3.76243,3.76664,3.75279,3.76006,107840000.0
2007-10-01 10:15:00,3.75913,3.76824,3.74305,3.76158,125520000.0
2007-10-01 10:30:00,3.76418,3.76554,3.7442,3.76423,103420000.0
2007-10-01 10:45:00,3.76252,3.76831,3.74873,3.76512,99970000.0
2007-10-01 11:00:00,3.76149,3.76739,3.74907,3.76071,97290000.0
2007-10-01 11:15:00,3.76336,3.76449,3.74885,3.75268,101850000.0
2007-10-01 11:30:00,3.76,3.7645,3.74199,3.7579,93220000.0
2007-10-01 11:45:00,3.76008,3.76346,3.74562,3.76175,99600000.0
2007-10-01 12:00:00,3.76157,3.76234,3.74819,3.75553,91710000.0
2007-10-01 12:15:00,3.75959,3.76322,3.74914,3.76027,93940000.0
2007-10-01 12:30:00,3.75054,3.76107,3.74769,3.75613,94290000.0
2007-10-01 12:45:00,3.75933,3.76361,3.7482,3.7612,106330000.0
2007-10-01 13:00:00,3.75166,3.76486,3.74851,3.76007,95050000.0
2007-10-01 13:15:00,3.76076,3.76518,3.75095,3.76286,89490000.0
2007-10-01 13:30:00,3.76456,3.76568,3.75196,3.76221,99240000.0
2007-10-01 13:45:00,3.76261,3.76969,3.75049,3.7654,98490000.0
2007-10-01 14:00:00,3.76492,3.77032,3.75355,3.76568,100770000.0
2007-10-01 14:15:00,3.76064,3.76676,3.75259,3.75777,96630000.0
2007-10-01 14:30:00,3.76644,3.76708,3.75606,3.76166,85710000.0
2007-10-01 14:45:00,3.76382,3.76908,3.75384,3.76384,99940000.0
2007-10-01 15:00:00,3.76277,3.76744,3.75164,3.7599,74110000.0
2007-10-01 15:15:00,3.7632,3.76607,3.74891,3.76422,94750000.0
2007-10-01 15:30:00,3.76465,3.76847,3.75264,3.76365,90600000.0
2007-10-01 15:45:00,3.76404,3.7646,3.75012,3.75908,77830000.0
2007-10-01 16:00:00,3.76322,3.76426,3.75116,3.75752,89050000.0
2007-10-01 16:15:00,3.75733,3.76425,3.75041,3.76243,84940000.0
2007-10-01 16:30:00,3.75915,3.76434,3.74819,3.75776,85680000.0
2007-10-01 16:45:00,3.76118,3.76328,3.74906,3.75766,101460000.0
2007-10-01 17:00:00,3.76268,3.76404,3.75066,3.76245,86820000.0
2007-10-01 17:15:00,3.76074,3.76281,3.74934,3.7616,89110000.0
2007-10-01 17:30:00,3.76004,3.76349,3.74906,3.7601,101120000.0
2007-10-01 17:45:00,3.75636,3.7628,3.7485,3.76128,104520000.0
2007-10-01 18:00:00,3.76192,3.76238,3.74508,3.75771,89470000.0
2007-10-01 18:15:00,3.75889,3.76301,3.74722,3.75257,87650000.0
2007-10-01 18:30:00,3.74723,3.76174,3.74511,3.75579,95070000.0
2007-10-01 18:45:00,3.75826,3.76037,3.74619,3.75088,82730000.0
2007-10-01 19:00:00,3.75045,3.75892,3.74486,3.75661,70280000.0
2007-10-01 19:15:00,3.7606,3.76221,3.74527,3.75355,97310000.0
2007-10-01 19:30:00,3.75904,3.76094,3.74443,3.75578,86040000.0
2007-10-01 19:45:00,3.75374,3.75994,3.74668,3.74821,71380000.0
2007-10-01 20:00:00,3.76022,3.76493,3.74675,3.75104,80860000.0
2007-10-01 20:15:00,3.76194,3.76284,3.74672,3.75727,75210000.0
2007-10-01 20:30:00,3.76015,3.76292,3.74466,3.75595,59400000.0
2007-10-01 20:45:00,3.75221,3.76292,3.74603,3.75292,75530000.0
2007-10-01 21:00:00,3.75744,3.76292,3.74693,3.75869,72880000.0
2007-10-01 21:15:00,3.75478,3.76292,3.74577,3.76138,60950000.0
2007-10-01 21:30:00,3.75105,3.76221,3.74676,3.74832,58650000.0
2007-10-01 21:45:00,3.75122,3.7603,3.74721,3.75392,70300000.0
2007-10-01 22:00:00,3.75545,3.76056,3.74665,3.75855,72540000.0
2007-10-01 22:15:00,3.75113,3.76034,3.74597,3.75234,81590000.0
2007-10-01 22:30:00,3.75545,3.76271,3.74485,3.74872,70290000.0
2007-10-01 22:45:00,3.74895,3.7608,3.7473,3.75198,72610000.0
2007-10-01 23:00:00,3.75927,3.76103,3.74747,3.75814,77840000.0
2007-10-01 23:15:00,3.75578,3.76297,3.74847,3.75738,69470000.0
2007-10-01 23:30:00,3.75963,3.76559,3.74532,3.75411,48110000.0
2007-10-01 23:45:00,3.75796,3.7668,3.74768,3.7493,37560000.0
2007-10-02 00:00:00,3.76112,3.76566,3.74663,3.75609,60950000.0
2007-10-02 00:15:00,3.76069,3.76619,3.74824,3.75131,72990000.0
2007-10-02 00:30:00,3.7583,3.76791,3.7485,3.75636,58300000.0
2007-10-02 00:45:00,3.75954,3.76762,3.74813,3.75186,58340000.0
2007-10-02 01:00:00,3.75385,3.76626,3.74468,3.75752,74820000.0
2007-10-02 01:15:00,3.76065,3.76807,3.74265,3.7664,65480000.0
2007-10-02 01:30:00,3.75375,3.76436,3.74758,3.75347,71850000.0
2007-10-02 01:45:00,3.75773,3.76313,3.74573,3.76037,63620000.0
2007-10-02 02:00:00,3.75443,3.76211,3.74932,3.75901,72880000.0
2007-10-02 02:15:00,3.75551,3.76131,3.74932,3.75997,82010000.0
2007-10-02 02:30:00,3.75668,3.76235,3.74882,3.75882,61650000.0
2007-10-02 02:45:00,3.76076,3.76274,3.74811,3.74878,85690000.0
2007-10-02 03:00:00,3.76037,3.76283,3.74476,3.75469,82690000.0
2007-10-02 03:15:00,3.7612,3.76186,3.74759,3.75793,75160000.0
2007-10-02 03:30:00,3.76101,3.76332,3.74772,3.76098,81610000.0
2007-10-02 03:45:00,3.75906,3.76141,3.74726,3.75938,83860000.0
2007-10-02 04:00:00,3.75647,3.7622,3.74677,3.75948,72150000.0
2007-10-02 04:15:00,3.76267,3.76267,3.74743,3.75583,59090000.0
2007-10-02 04:30:00,3.75749,3.76067,3.74717,3.75412,52330000.0
2007-10-02 04:45:00,3.75353,3.76349,3.74933,3.75472,53750000.0
2007-10-02 05:00:00,3.76381,3.76463,3.74843,3.753,69940000.0
2007-10-02 05:15:00,3.76098,3.76098,3.74811,3.75225,82670000.0
2007-10-02 05:30:00,3.76111,3.76111,3.7459,3.7532,52650000.0
2007-10-02 05:45:00,3.76133,3.76133,3.74566,3.75384,79320000.0
2007-10-02 06:00:00,3.76452,3.76457,3.74359,3.75729,68380000.0
2007-10-02 06:15:00,3.76063,3.76178,3.74405,3.75699,65870000.0
2007-10-02 06:30:00,3.76076,3.76413,3.74793,3.7524,68850000.0
2007-10-02 06:45:00,3.75677,3.76414,3.74604,3.75674,78940000.0
2007-10-02 07:00:00,3.75395,3.7657,3.74702,3.75679,69180000.0
2007-10-02 07:15:00,3.76073,3.76461,3.74201,3.75448,75960000.0
2007-10-02 07:30:00,3.75481,3.75883,3.74359,3.75724,59790000.0
2007-10-02 07:45:00,3.75818,3.76243,3.74377,3.7562,80800000.0
2007-10-02 08:00:00,3.75341,3.76173,3.7475,3.74894,88710000.0
2007-10-02 08:15:00,3.7581,3.76185,3.74661,3.75393,90540000.0
2007-10-02 08:30:00,3.75367,3.76214,3.74651,3.7604,89100000.0
2007-10-02 08:45:00,3.76103,3.76408,3.74917,3.76365,87170000.0
2007-10-02 09:00:00,3.75802,3.76892,3.75085,3.75846,98460000.0
2007-10-02 09:15:00,3.76535,3.76767,3.75068,3.76569,97360000.0
2007-10-02 09:30:00,3.76451,3.76792,3.74986,3.76149,108960000.0
2007-10-02 09:45:00,3.76416,3.7665,3.75207,3.76317,113520000.0
2007-10-02 10:00:00,3.76586,3.76826,3.75238,3.75879,103760000.0
2007-10-02 10:15:00,3.75959,3.76863,3.75109,3.76581,129980000.0
2007-10-02 10:30:00,3.76324,3.7688,3.75112,3.76648,105650000.0
2007-10-02 10:45:00,3.7617,3.76785,3.75131,3.76501,99970000.0
2007-10-02 11:00:00,3.76315,3.76908,3.75169,3.7601,89880000.0
2007-10-02 11:15:00,3.76319,3.76712,3.75252,3.76425,101120000.0
2007-10-02 11:30:00,3.76206,3.76626,3.75219,3.76128,91000000.0
2007-10-02 11:45:00,3.76413,3.76825,3.75312,3.7648,102190000.0
2007-10-02 12:00:00,3.76546,3.76667,3.75357,3.76215,92080000.0
2007-10-02 12:15:00,3.76464,3.76801,3.75209,3.76714,92470000.0
2007-10-02 12:30:00,3.75232,3.77003,3.7494,3.76015,90220000.0
2007-10-02 12:45:00,3.76359,3.76765,3.75086,3.76511,108190000.0
2007-10-02 13:00:00,3.75607,3.76809,3.75135,3.76191,96610000.0
2007-10-02 13:15:00,3.76147,3.76673,3.7507,3.76445,92840000.0
2007-10-02 13:30:00,3.7647,3.76973,3.75053,3.76198,94400000.0
2007-10-02 13:45:00,3.76121,3.76694,3.75072,3.76289,102210000.0
2007-10-02 14:00:00,3.76072,3.76714,3.75005,3.76287,102230000.0
2007-10-02 14:15:00,3.75774,3.76672,3.75007,3.75942,99930000.0
2007-10-02 14:30:00,3.76444,3.76552,3.75354,3.75995,87930000.0
2007-10-02 14:45:00,3.761,3.76685,3.74585,3.76419,92910000.0
2007-10-02 15:00:00,3.763,3.76642,3.75091,3.76347,79710000.0
2007-10-02 15:15:00,3.76016,3.76547,3.74947,3.76248,99920000.0
2007-10-02 15:30:00,3.76352,3.76683,3.75065,3.76438,90240000.0
2007-10-02 15:45:00,3.76544,3.76765,3.75369,3.76022,78940000.0
2007-10-02 16:00:00,3.76406,3.76658,3.75195,3.75964,86080000.0
2007-10-02 16:15:00,3.75856,3.76823,3.75378,3.76777,86060000.0
2007-10-02 16:30:00,3.76415,3.77186,3.75776,3.76401,81600000.0
2007-10-02 16:45:00,3.76949,3.77536,3.7563,3.76649,104810000.0
2007-10-02 17:00:00,3.76983,3.77158,3.75636,3.76739,90900000.0
2007-10-02 17:15:00,3.76647,3.77295,3.75418,3.76906,89470000.0
2007-10-02 17:30:00,3.76594,3.76987,3.75228,3.76084,102580000.0
2007-10-02 17:45:00,3.76227,3.77013,3.75264,3.7658,101930000.0
2007-10-02 18:00:00,3.76626,3.76825,3.75422,3.76418,76310000.0
2007-10-02 18:15:00,3.76495,3.76865,3.75361,3.75871,96160000.0
2007-10-02 18:30:00,3.75509,3.76536,3.74948,3.76034,104490000.0
2007-10-02 18:45:00,3.76254,3.76942,3.75052,3.75288,111310000.0
2007-10-02 19:00:00,3.75344,3.76711,3.74836,3.76142,84540000.0
2007-10-02 19:15:00,3.76196,3.76496,3.75087,3.75769,79680000.0
2007-10-02 19:30:00,3.76237,3.76698,3.75068,3.76177,75950000.0
2007-10-02 19:45:00,3.75705,3.76885,3.75158,3.75664,82280000.0
2007-10-02 20:00:00,3.76796,3.77113,3.75526,3.75585,78490000.0
2007-10-02 20:15:00,3.76463,3.77003,3.7512,3.76381,79720000.0
2007-10-02 20:30:00,3.76712,3.76849,3.75275,3.76479,54950000.0
2007-10-02 20:45:00,3.75677,3.76825,3.7542,3.76041,53020000.0
2007-10-02 21:00:00,3.76598,3.7678,3.75154,3.76302,75180000.0
2007-10-02 21:15:00,3.76198,3.76893,3.75411,3.76361,75540000.0
2007-10-02 21:30:00,3.75909,3.76899,3.75292,3.75612,60130000.0
2007-10-02 21:45:00,3.75873,3.76766,3.7539,3.75965,50740000.0
2007-10-02 22:00:00,3.76578,3.76616,3.75233,3.76327,59710000.0
2007-10-02 22:15:00,3.75789,3.76935,3.7522,3.75863,74850000.0
2007-10-02 22:30:00,3.75715,3.76812,3.75385,3.76368,45500000.0
2007-10-02 22:45:00,3.7593,3.76896,3.75256,3.76423,59370000.0
2007-10-02 23:00:00,3.76583,3.76583,3.75332,3.75755,62010000.0
2007-10-02 23:15:00,3.76001,3.76669,3.7525,3.76062,62770000.0
2007-10-02 23:30:00,3.75825,3.76513,3.75058,3.76259,48480000.0
2007-10-02 23:45:00,3.76083,3.76613,3.74823,3.75492,65800000.0
2007-10-03 00:00:00,3.76446,3.76534,3.74454,3.75828,61290000.0
2007-10-03 00:15:00,3.76439,3.76609,3.75193,3.76423,53420000.0
2007-10-03 00:30:00,3.76178,3.76728,3.75245,3.76172,41760000.0
2007-10-03 00:45:00,3.76325,3.76515,3.75072,3.75564,51470000.0
2007-10-03 01:00:00,3.76022,3.76633,3.75068,3.75332,54220000.0
2007-10-03 01:15:00,3.7629,3.76601,3.75164,3.76259,45910000.0
2007-10-03 01:30:00,3.7569,3.76685,3.75,3.75832,70740000.0
2007-10-03 01:45:00,3.76123,3.76824,3.74881,3.76466,65080000.0
2007-10-03 02:00:00,3.76408,3.76597,3.74863,3.76176,90580000.0
2007-10-03 02:15:00,3.76174,3.76789,3.7525,3.76248,62000000.0
2007-10-03 02:30:00,3.76367,3.7657,3.75117,3.76163,67630000.0
2007-10-03 02:45:00,3.75825,3.76425,3.74873,3.75256,75200000.0
2007-10-03 03:00:00,3.764,3.76485,3.75039,3.75759,69520000.0
2007-10-03 03:15:00,3.76466,3.76741,3.75092,3.76575,62040000.0
2007-10-03 03:30:00,3.76434,3.76928,3.75279,3.76544,98930000.0
2007-10-03 03:45:00,3.75395,3.76552,3.75173,3.76388,76690000.0
2007-10-03 04:00:00,3.75907,3.76323,3.74832,3.76292,80070000.0
2007-10-03 04:15:00,3.76504,3.76504,3.75019,3.76005,71460000.0
2007-10-03 04:30:00,3.76143,3.76529,3.75049,3.763,59450000.0
2007-10-03 04:45:00,3.7544,3.76478,3.75148,3.75709,53440000.0
2007-10-03 05:00:00,3.7639,3.76455,3.75421,3.75762,40580000.0
2007-10-03 05:15:00,3.76347,3.76469,3.75246,3.7572,61610000.0
2007-10-03 05:30:00,3.76576,3.76576,3.75182,3.75462,26310000.0
2007-10-03 05:45:00,3.76607,3.76675,3.74955,3.75358,46210000.0
2007-10-03 06:00:00,3.76555,3.76555,3.7493,3.75802,39840000.0
2007-10-03 06:15:00,3.76108,3.76657,3.74902,3.76202,63890000.0
2007-10-03 06:30:00,3.75937,3.76457,3.74776,3.75651,83130000.0
2007-10-03 06:45:00,3.76364,3.76614,3.74662,3.76374,60520000.0
2007-10-03 07:00:00,3.76124,3.76559,3.74981,3.76078,48510000.0
2007-10-03 07:15:00,3.76652,3.76792,3.74744,3.75641,77820000.0
2007-10-03 07:30:00,3.76016,3.76443,3.7434,3.7615,74750000.0
2007-10-03 07:45:00,3.76605,3.76605,3.74718,3.75785,74770000.0
2007-10-03 08:00:00,3.7624,3.76668,3.75175,3.75363,90180000.0
2007-10-03 08:15:00,3.76594,3.7708,3.75194,3.76052,87550000.0
2007-10-03 08:30:00,3.7551,3.76796,3.75081,3.76313,93920000.0
2007-10-03 08:45:00,3.76543,3.76627,3.74971,3.76233,88340000.0
2007-10-03 09:00:00,3.75893,3.76626,3.74989,3.75641,98830000.0
2007-10-03 09:15:00,3.76329,3.76645,3.75031,3.76368,98470000.0
2007-10-03 09:30:00,3.76296,3.7652,3.74945,3.75923,110450000.0
2007-10-03 09:45:00,3.7631,3.76605,3.75253,3.76286,111260000.0
2007-10-03 10:00:00,3.76469,3.76624,3.75089,3.76048,104540000.0
2007-10-03 10:15:00,3.75639,3.76849,3.75043,3.76683,123660000.0
2007-10-03 10:30:00,3.76393,3.76773,3.75204,3.76643,106370000.0
2007-10-03 10:45:00,3.76308,3.76757,3.74756,3.76502,101830000.0
2007-10-03 11:00:00,3.76222,3.76814,3.75173,3.76329,95440000.0
2007-10-03 11:15:00,3.76679,3.76981,3.75488,3.76981,99630000.0
2007-10-03 11:30:00,3.76558,3.77101,3.75703,3.76716,96920000.0
2007-10-03 11:45:00,3.76841,3.77321,3.75641,3.76883,100340000.0
2007-10-03 12:00:00,3.77098,3.77126,3.75697,3.76654,95410000.0
2007-10-03 12:15:00,3.76962,3.77272,3.75683,3.77019,93940000.0
2007-10-03 12:30:00,3.7617,3.77402,3.75564,3.76496,91340000.0
2007-10-03 12:45:00,3.76774,3.77189,3.75588,3.76799,101830000.0
2007-10-03 13:00:00,3.75898,3.77195,3.75378,3.76347,96240000.0
2007-10-03 13:15:00,3.76699,3.7721,3.75753,3.76762,89860000.0
2007-10-03 13:30:00,3.76619,3.77065,3.75693,3.76648,100710000.0
2007-10-03 13:45:00,3.76689,3.77187,3.75582,3.76912,102560000.0
2007-10-03 14:00:00,3.76642,3.77213,3.75385,3.76906,99630000.0
2007-10-03 14:15:00,3.76535,3.77635,3.75881,3.76488,99590000.0
2007-10-03 14:30:00,3.77099,3.77099,3.75603,3.76243,85370000.0
2007-10-03 14:45:00,3.7671,3.77011,3.75166,3.76834,96990000.0
2007-10-03 15:00:00,3.76745,3.76986,3.75417,3.76683,83390000.0
2007-10-03 15:15:00,3.75747,3.77074,3.7565,3.76766,94020000.0
2007-10-03 15:30:00,3.76805,3.77279,3.75653,3.76828,90230000.0
2007-10-03 15:45:00,3.76767,3.76976,3.75445,3.76412,79320000.0
2007-10-03 16:00:00,3.76711,3.77217,3.75534,3.76288,86080000.0
2007-10-03 16:15:00,3.76053,3.76813,3.75576,3.76514,84210000.0
2007-10-03 16:30:00,3.76312,3.76848,3.75132,3.76067,87160000.0
2007-10-03 16:45:00,3.7657,3.76916,3.75268,3.76441,102970000.0
2007-10-03 17:00:00,3.76782,3.76853,3.75419,3.76603,88300000.0
2007-10-03 17:15:00,3.76429,3.76919,3.75423,3.76679,90960000.0
2007-10-03 17:30:00,3.76542,3.7701,3.75237,3.76553,99640000.0
2007-10-03 17:45:00,3.76353,3.76975,3.75483,3.76811,108220000.0
2007-10-03 18:00:00,3.769,3.77048,3.75793,3.77025,89470000.0
2007-10-03 18:15:00,3.7694,3.77129,3.75634,3.76384,92850000.0
2007-10-03 18:30:00,3.76113,3.7754,3.75874,3.76748,102630000.0
2007-10-03 18:45:00,3.76894,3.77381,3.75807,3.75963,108270000.0
2007-10-03 19:00:00,3.7615,3.77043,3.75334,3.76598,90530000.0
2007-10-03 19:15:00,3.76928,3.77118,3.75534,3.76174,94720000.0
2007-10-03 19:30:00,3.76904,3.76904,3.75374,3.76662,79290000.0
2007-10-03 19:45:00,3.76184,3.76842,3.75429,3.75624,66470000.0
2007-10-03 20:00:00,3.76841,3.76877,3.75228,3.7566,76650000.0
2007-10-03 20:15:00,3.76825,3.77026,3.75223,3.7665,82330000.0
2007-10-03 20:30:00,3.76768,3.76873,3.75271,3.76161,79750000.0
2007-10-03 20:45:00,3.75765,3.7717,3.75689,3.76471,71470000.0
2007-10-03 21:00:00,3.76877,3.77165,3.75739,3.76933,76740000.0
2007-10-03 21:15:00,3.76588,3.77312,3.75815,3.76315,89130000.0
2007-10-03 21:30:00,3.76862,3.77247,3.75685,3.76295,94360000.0
2007-10-03 21:45:00,3.76863,3.77237,3.75751,3.76514,77010000.0
2007-10-03 22:00:00,3.76405,3.77336,3.75702,3.77077,69530000.0
2007-10-03 22:15:00,3.76251,3.7733,3.75821,3.76392,66530000.0
2007-10-03 22:30:00,3.75914,3.77244,3.7568,3.75945,77880000.0
2007-10-03 22:45:00,3.76329,3.77453,3.757,3.76234,63960000.0
2007-10-03 23:00:00,3.76969,3.77301,3.75672,3.76926,92410000.0
2007-10-03 23:15:00,3.76731,3.77238,3.75709,3.76876,81600000.0
2007-10-03 23:30:00,3.7662,3.77209,3.75936,3.76651,64990000.0
2007-10-03 23:45:00,3.76949,3.77355,3.7574,3.76024,67650000.0
2007-10-04 00:00:00,3.77133,3.77368,3.74731,3.7533,53420000.0
2007-10-04 00:15:00,3.77084,3.77186,3.7466,3.74663,82460000.0
2007-10-04 00:30:00,3.76769,3.77353,3.74532,3.75368,63980000.0
2007-10-04 00:45:00,3.76942,3.77153,3.74532,3.75099,34580000.0
2007-10-04 01:00:00,3.7618,3.76703,3.74787,3.76486,40710000.0
2007-10-04 01:15:00,3.76631,3.77304,3.74937,3.76679,56090000.0
2007-10-04 01:30:00,3.76298,3.7749,3.74758,3.76448,79000000.0
2007-10-04 01:45:00,3.76688,3.77223,3.74705,3.76656,63630000.0
2007-10-04 02:00:00,3.76599,3.77133,3.7548,3.76795,68800000.0
2007-10-04 02:15:00,3.76758,3.77218,3.74505,3.77218,77420000.0
2007-10-04 02:30:00,3.77184,3.77184,3.74798,3.76752,65730000.0
2007-10-04 02:45:00,3.77022,3.77049,3.74532,3.756,72150000.0
2007-10-04 03:00:00,3.76855,3.76961,3.74529,3.75157,72560000.0
2007-10-04 03:15:00,3.77003,3.77003,3.74831,3.76795,63500000.0
2007-10-04 03:30:00,3.7641,3.77124,3.74784,3.76924,102990000.0
2007-10-04 03:45:00,3.77115,3.77115,3.75039,3.7683,72950000.0
2007-10-04 04:00:00,3.76293,3.76997,3.74932,3.76656,71060000.0
2007-10-04 04:15:00,3.77008,3.77077,3.75335,3.75963,65760000.0
2007-10-04 04:30:00,3.76522,3.77352,3.74991,3.763,54180000.0
2007-10-04 04:45:00,3.75694,3.76866,3.75517,3.75517,40630000.0
2007-10-04 05:00:00,3.77161,3.77243,3.75262,3.7588,40270000.0
2007-10-04 05:15:00,3.77069,3.77208,3.75173,3.76306,71070000.0
2007-10-04 05:30:00,3.76975,3.76975,3.74963,3.7623,71820000.0
2007-10-04 05:45:00,3.76993,3.77058,3.7466,3.76241,80830000.0
2007-10-04 06:00:00,3.77015,3.77015,3.74714,3.76791,76320000.0
2007-10-04 06:15:00,3.77132,3.77132,3.74481,3.76609,67300000.0
2007-10-04 06:30:00,3.76761,3.77302,3.75014,3.76305,89490000.0
2007-10-04 06:45:00,3.76488,3.7708,3.75393,3.75664,105670000.0
2007-10-04 07:00:00,3.76679,3.77189,3.74732,3.76654,84510000.0
2007-10-04 07:15:00,3.77162,3.77164,3.74562,3.76386,59020000.0
2007-10-04 07:30:00,3.76255,3.77027,3.75161,3.76596,75900000.0
2007-10-04 07:45:00,3.76906,3.77079,3.75362,3.76473,84900000.0
2007-10-04 08:00:00,3.76621,3.77127,3.7468,3.7468,89050000.0
2007-10-04 08:15:00,3.7705,3.77221,3.75478,3.76336,83460000.0
2007-10-04 08:30:00,3.76241,3.77492,3.75148,3.7704,89840000.0
2007-10-04 08:45:00,3.77183,3.77346,3.757,3.77158,86840000.0
2007-10-04 09:00:00,3.76387,3.77193,3.75606,3.76363,99590000.0
2007-10-04 09:15:00,3.7708,3.77359,3.75852,3.77087,99960000.0
2007-10-04 09:30:00,3.76832,3.77254,3.75634,3.76607,108230000.0
2007-10-04 09:45:00,3.76537,3.77375,3.75602,3.77155,111280000.0
2007-10-04 10:00:00,3.77113,3.77377,3.747,3.75072,106390000.0
2007-10-04 10:15:00,3.76539,3.77309,3.75691,3.77021,125150000.0
2007-10-04 10:30:00,3.7723,3.77273,3.75709,3.76937,106010000.0
2007-10-04 10:45:00,3.76628,3.77267,3.75313,3.76964,99970000.0
2007-10-04 11:00:00,3.76805,3.77201,3.74941,3.7696,94330000.0
2007-10-04 11:15:00,3.77209,3.77406,3.75815,3.77033,102230000.0
2007-10-04 11:30:00,3.76723,3.77141,3.75372,3.7675,91750000.0
2007-10-04 11:45:00,3.76809,3.77612,3.75535,3.76936,101830000.0
2007-10-04 12:00:00,3.7702,3.77114,3.75509,3.76567,92080000.0
2007-10-04 12:15:00,3.76818,3.77039,3.75504,3.769,93200000.0
2007-10-04 12:30:00,3.76049,3.7748,3.75425,3.76389,94700000.0
2007-10-04 12:45:00,3.76584,3.76916,3.75347,3.76722,102630000.0
2007-10-04 13:00:00,3.759,3.77012,3.75192,3.76279,96250000.0
2007-10-04 13:15:00,3.76528,3.76803,3.75391,3.76511,96560000.0
2007-10-04 13:30:00,3.76434,3.76806,3.75203,3.76416,96260000.0
2007-10-04 13:45:00,3.76482,3.77029,3.75185,3.76642,98140000.0
2007-10-04 14:00:00,3.76381,3.7704,3.75399,3.76563,105170000.0
2007-10-04 14:15:00,3.76042,3.76965,3.75204,3.76266,98090000.0
2007-10-04 14:30:00,3.7672,3.76902,3.75513,3.76262,88690000.0
2007-10-04 14:45:00,3.76232,3.76747,3.75136,3.76619,99590000.0
2007-10-04 15:00:00,3.76392,3.76756,3.75111,3.76464,78950000.0
2007-10-04 15:15:00,3.76175,3.76746,3.75189,3.76286,96260000.0
2007-10-04 15:30:00,3.76246,3.76766,3.75345,3.76338,94670000.0
2007-10-04 15:45:00,3.76048,3.76506,3.74996,3.76006,84140000.0
2007-10-04 16:00:00,3.76349,3.76726,3.75269,3.75902,88310000.0
2007-10-04 16:15:00,3.75672,3.76432,3.75269,3.76219,86440000.0
2007-10-04 16:30:00,3.75797,3.76483,3.7443,3.7583,83080000.0
2007-10-04 16:45:00,3.76055,3.76671,3.74879,3.75681,102580000.0
2007-10-04 17:00:00,3.76176,3.76462,3.75067,3.76093,88680000.0
2007-10-04 17:15:00,3.76024,3.76572,3.74997,3.76301,90210000.0
2007-10-04 17:30:00,3.76189,3.76451,3.74849,3.76215,101110000.0
2007-10-04 17:45:00,3.76004,3.76714,3.75081,3.76363,105250000.0
2007-10-04 18:00:00,3.76308,3.76922,3.75066,3.76516,84190000.0
2007-10-04 18:15:00,3.76213,3.76981,3.75142,3.758,98770000.0
2007-10-04 18:30:00,3.75394,3.77057,3.75096,3.76094,95860000.0
2007-10-04 18:45:00,3.76398,3.76727,3.75224,3.75517,112040000.0
2007-10-04 19:00:00,3.75393,3.76736,3.74946,3.76077,87590000.0
2007-10-04 19:15:00,3.76384,3.7647,3.74773,3.75775,84570000.0
2007-10-04 19:30:00,3.76292,3.76362,3.75055,3.7556,56020000.0
2007-10-04 19:45:00,3.75914,3.76811,3.74983,3.75559,74350000.0
2007-10-04 20:00:00,3.76439,3.76519,3.74968,3.75878,73680000.0
2007-10-04 20:15:00,3.76448,3.76508,3.74832,3.7629,81580000.0
2007-10-04 20:30:00,3.76202,3.76406,3.74698,3.75937,74930000.0
2007-10-04 20:45:00,3.75496,3.76401,3.75102,3.75693,69550000.0
2007-10-04 21:00:00,3.76034,3.76533,3.74945,3.76253,77440000.0
2007-10-04 21:15:00,3.75943,3.76609,3.74932,3.75696,63150000.0
2007-10-04 21:30:00,3.7546,3.76605,3.74818,3.75464,84600000.0
2007-10-04 21:45:00,3.7625,3.76292,3.75025,3.75513,71000000.0
2007-10-04 22:00:00,3.75683,3.7646,3.75229,3.75336,48080000.0
2007-10-04 22:15:00,3.75687,3.7674,3.74887,3.75676,75880000.0
2007-10-04 22:30:00,3.75373,3.76511,3.74638,3.74953,70310000.0
2007-10-04 22:45:00,3.75719,3.76622,3.7499,3.7523,62060000.0
2007-10-04 23:00:00,3.76482,3.76482,3.75067,3.76052,74420000.0
2007-10-04 23:15:00,3.75769,3.76297,3.74694,3.75883,71810000.0
2007-10-04 23:30:00,3.75824,3.76363,3.74978,3.76231,45070000.0
2007-10-04 23:45:00,3.75279,3.76419,3.74921,3.75151,60170000.0
2007-10-05 00:00:00,3.76136,3.7634,3.74958,3.75491,58310000.0
2007-10-05 00:15:00,3.76263,3.76347,3.74953,3.76195,54150000.0
2007-10-05 00:30:00,3.75968,3.76518,3.74984,3.7599,33880000.0
2007-10-05 00:45:00,3.76164,3.76512,3.74944,3.75409,52980000.0
2007-10-05 01:00:00,3.75951,3.76358,3.75076,3.7602,49230000.0
2007-10-05 01:15:00,3.76291,3.76379,3.75031,3.75592,30870000.0
2007-10-05 01:30:00,3.75667,3.76935,3.75084,3.75692,46700000.0
2007-10-05 01:45:00,3.75999,3.76329,3.75061,3.75073,26010000.0
2007-10-05 02:00:00,3.75895,3.76474,3.74952,3.76125,68070000.0
2007-10-05 02:15:00,3.76007,3.76426,3.74807,3.76091,83870000.0
2007-10-05 02:30:00,3.76416,3.76416,3.74878,3.76098,73690000.0
2007-10-05 02:45:00,3.76412,3.76437,3.74925,3.75173,80440000.0
2007-10-05 03:00:00,3.76296,3.76306,3.74949,3.7566,69870000.0
2007-10-05 03:15:00,3.76458,3.76458,3.74983,3.76132,61640000.0
2007-10-05 03:30:00,3.76339,3.76493,3.74872,3.75826,62710000.0
2007-10-05 03:45:00,3.75463,3.76545,3.75071,3.75902,30420000.0
2007-10-05 04:00:00,3.76014,3.76578,3.75141,3.76155,65040000.0
2007-10-05 04:15:00,3.76657,3.76657,3.75089,3.75253,58590000.0
2007-10-05 04:30:00,3.75916,3.7663,3.75177,3.76023,32370000.0
2007-10-05 04:45:00,3.75496,3.76537,3.75148,3.75698,44400000.0
2007-10-05 05:00:00,3.7644,3.76445,3.75343,3.76219,43610000.0
2007-10-05 05:15:00,3.76393,3.76393,3.7552,3.76252,5250000.0
2007-10-05 05:30:00,3.76655,3.76655,3.75095,3.756,46600000.0
2007-10-05 05:45:00,3.76607,3.76675,3.74942,3.76245,39450000.0
2007-10-05 06:00:00,3.76728,3.76871,3.75106,3.76373,63240000.0
2007-10-05 06:15:00,3.76272,3.76548,3.75147,3.75603,68790000.0
2007-10-05 06:30:00,3.76308,3.76857,3.75289,3.75537,51530000.0
2007-10-05 06:45:00,3.76194,3.76696,3.74658,3.76032,71510000.0
2007-10-05 07:00:00,3.76034,3.76557,3.74917,3.76172,39110000.0
2007-10-05 07:15:00,3.76682,3.76682,3.7478,3.76089,53360000.0
2007-10-05 07:30:00,3.76318,3.7663,3.74733,3.76034,77340000.0
2007-10-05 07:45:00,3.76365,3.76365,3.74848,3.75564,78470000.0
2007-10-05 08:00:00,3.757,3.76318,3.74436,3.75308,90550000.0
2007-10-05 08:15:00,3.76152,3.7637,3.74572,3.75589,89400000.0
2007-10-05 08:30:00,3.75179,3.76578,3.74734,3.76414,93620000.0
2007-10-05 08:45:00,3.76306,3.76543,3.75063,3.76181,81190000.0
2007-10-05 09:00:00,3.75516,3.7661,3.74932,3.75591,98090000.0
2007-10-05 09:15:00,3.76208,3.76475,3.74712,3.75999,99570000.0
2007-10-05 09:30:00,3.75902,3.76199,3.74574,3.75457,108590000.0
2007-10-05 09:45:00,3.75942,3.76264,3.74415,3.75886,111620000.0
2007-10-05 10:00:00,3.76064,3.76381,3.74483,3.75497,105610000.0
2007-10-05 10:15:00,3.75476,3.7656,3.74102,3.75897,127390000.0
2007-10-05 10:30:00,3.75963,3.76124,3.7464,3.75849,107500000.0
2007-10-05 10:45:00,3.75829,3.7632,3.74738,3.75795,101450000.0
2007-10-05 11:00:00,3.75751,3.76275,3.74913,3.75967,94330000.0
2007-10-05 11:15:00,3.7615,3.76499,3.74731,3.7588,101420000.0
2007-10-05 11:30:00,3.75752,3.76323,3.74837,3.75757,87580000.0
2007-10-05 11:45:00,3.75947,3.76401,3.74825,3.76029,100720000.0
2007-10-05 12:00:00,3.76014,3.76258,3.74768,3.7553,92110000.0
2007-10-05 12:15:00,3.76127,3.764,3.7478,3.76123,92460000.0
2007-10-05 12:30:00,3.75356,3.76345,3.7487,3.75632,90220000.0
2007-10-05 12:45:00,3.75972,3.7637,3.74935,3.761,105590000.0
2007-10-05 13:00:00,3.75116,3.76208,3.74718,3.75836,94030000.0
2007-10-05 13:15:00,3.75834,3.76228,3.74731,3.75971,90240000.0
2007-10-05 13:30:00,3.76104,3.76195,3.7446,3.75895,98490000.0
2007-10-05 13:45:00,3.7583,3.76422,3.74805,3.7588,98490000.0
2007-10-05 14:00:00,3.75805,3.7608,3.74653,3.7579,101480000.0
2007-10-05 14:15:00,3.7534,3.76316,3.7457,3.75516,96620000.0
2007-10-05 14:30:00,3.75597,3.76263,3.74451,3.75323,84980000.0
2007-10-05 14:45:00,3.75766,3.76075,3.74306,3.75611,100690000.0
2007-10-05 15:00:00,3.75433,3.75705,3.74232,3.75323,77470000.0
2007-10-05 15:15:00,3.75102,3.75718,3.74133,3.75556,98090000.0
2007-10-05 15:30:00,3.75599,3.75841,3.74507,3.7551,89480000.0
2007-10-05 15:45:00,3.75345,3.75805,3.74146,3.75262,80060000.0
2007-10-05 16:00:00,3.75669,3.75976,3.74587,3.75025,90170000.0
2007-10-05 16:15:00,3.74957,3.75761,3.74514,3.75604,86060000.0
2007-10-05 16:30:00,3.75214,3.75871,3.73978,3.75211,82350000.0
2007-10-05 16:45:00,3.75488,3.76299,3.74286,3.75093,98130000.0
2007-10-05 17:00:00,3.7563,3.75918,3.74337,3.75484,87570000.0
2007-10-05 17:15:00,3.74955,3.75985,3.74355,3.75559,91340000.0
2007-10-05 17:30:00,3.75419,3.75598,3.74276,3.75227,104810000.0
2007-10-05 17:45:00,3.74933,3.75663,3.73861,3.75408,105620000.0
2007-10-05 18:00:00,3.75132,3.75942,3.74333,3.75672,90570000.0
2007-10-05 18:15:00,3.75408,3.76142,3.74387,3.75056,93200000.0
2007-10-05 18:30:00,3.74569,3.75819,3.74278,3.75308,104100000.0
2007-10-05 18:45:00,3.75938,3.76092,3.74372,3.74802,117240000.0
2007-10-05 19:00:00,3.74654,3.76071,3.74224,3.7571,83770000.0
2007-10-05 19:15:00,3.75753,3.75939,3.74133,3.74943,80830000.0
2007-10-05 19:30:00,3.75404,3.75784,3.74049,3.74948,60860000.0
2007-10-05 19:45:00,3.75045,3.75829,3.7434,3.74555,70290000.0
2007-10-05 20:00:00,3.75874,3.75893,3.74104,3.74434,54560000.0
2007-10-05 20:15:00,3.75801,3.75801,3.74265,3.75287,71840000.0
2007-10-05 20:30:00,3.75536,3.75779,3.741,3.75262,40270000.0
2007-10-05 20:45:00,3.74803,3.75708,3.7431,3.75104,65000000.0
2007-10-05 21:00:00,3.75789,3.75872,3.74382,3.75648,58660000.0
2007-10-05 21:15:00,3.75423,3.76051,3.74474,3.75142,64620000.0
2007-10-05 21:30:00,3.75072,3.75996,3.74378,3.74615,63910000.0
2007-10-05 21:45:00,3.75558,3.75957,3.74606,3.75121,57890000.0
2007-10-05 22:00:00,3.75722,3.76015,3.74658,3.75672,47690000.0
2007-10-05 22:15:00,3.75272,3.76418,3.74637,3.7589,54510000.0
2007-10-05 22:30:00,3.75158,3.76068,3.74215,3.75635,55300000.0
2007-10-05 22:45:00,3.74787,3.76044,3.74513,3.75194,60930000.0
2007-10-07 23:00:00,3.75496,3.75498,3.74422,3.75313,32330000.0
2007-10-07 23:15:00,3.75361,3.75847,3.74362,3.75537,57490000.0
2007-10-07 23:30:00,3.75204,3.76125,3.74314,3.7522,83510000.0
2007-10-07 23:45:00,3.75727,3.75727,3.74352,3.74611,75530000.0
2007-10-08 00:00:00,3.75509,3.75667,3.74325,3.74894,67710000.0
2007-10-08 00:15:00,3.75581,3.75581,3.738,3.74416,79450000.0
2007-10-08 00:30:00,3.75318,3.75868,3.74272,3.74659,53460000.0
2007-10-08 00:45:00,3.75554,3.75902,3.73773,3.74937,63940000.0
2007-10-08 01:00:00,3.75347,3.75711,3.74178,3.75462,61700000.0
2007-10-08 01:15:00,3.7569,3.75708,3.73983,3.7535,50440000.0
2007-10-08 01:30:00,3.74737,3.76019,3.73885,3.74486,78590000.0
2007-10-08 01:45:00,3.75302,3.75911,3.73983,3.75475,65090000.0
2007-10-08 02:00:00,3.75181,3.75773,3.74232,3.74953,77860000.0
2007-10-08 02:15:00,3.75279,3.75546,3.73983,3.74507,77570000.0
2007-10-08 02:30:00,3.75584,3.75584,3.73962,3.75225,58690000.0
2007-10-08 02:45:00,3.7555,3.75551,3.74105,3.74918,71130000.0
2007-10-08 03:00:00,3.75188,3.75787,3.73959,3.74993,71790000.0
2007-10-08 03:15:00,3.75534,3.75534,3.7388,3.74723,61750000.0
2007-10-08 03:30:00,3.74409,3.7576,3.73822,3.75066,85410000.0
2007-10-08 03:45:00,3.75082,3.75542,3.74002,3.74819,68510000.0
2007-10-08 04:00:00,3.74861,3.75457,3.74002,3.74962,41310000.0
2007-10-08 04:15:00,3.75818,3.75818,3.74002,3.74826,36460000.0
2007-10-08 04:30:00,3.75786,3.75916,3.74002,3.74643,72520000.0
2007-10-08 04:45:00,3.75695,3.75695,3.74002,3.75337,66570000.0
2007-10-08 05:00:00,3.75016,3.7549,3.73983,3.74002,51860000.0
2007-10-08 05:15:00,3.74728,3.75734,3.73923,3.74524,67690000.0
2007-10-08 05:30:00,3.75352,3.75763,3.74002,3.74213,67660000.0
2007-10-08 05:45:00,3.7558,3.75612,3.73989,3.74729,52230000.0
2007-10-08 06:00:00,3.75404,3.75718,3.73983,3.74002,64970000.0
2007-10-08 06:15:00,3.74891,3.75826,3.74002,3.74002,60900000.0
2007-10-08 06:30:00,3.75867,3.75942,3.73983,3.74521,68410000.0
2007-10-08 06:45:00,3.75683,3.75683,3.74026,3.74973,68420000.0
2007-10-08 07:00:00,3.75225,3.75697,3.73953,3.74739,61240000.0
2007-10-08 07:15:00,3.75762,3.75762,3.74046,3.75466,77100000.0
2007-10-08 07:30:00,3.75645,3.75813,3.74171,3.75537,78240000.0
2007-10-08 07:45:00,3.748,3.75618,3.73886,3.75453,85310000.0
2007-10-08 08:00:00,3.74985,3.75948,3.74104,3.74816,80040000.0
2007-10-08 08:15:00,3.75578,3.75735,3.74036,3.75354,85670000.0
2007-10-08 08:30:00,3.7489,3.75722,3.73413,3.75116,96210000.0
2007-10-08 08:45:00,3.75515,3.75515,3.73952,3.74439,86820000.0
2007-10-08 09:00:00,3.74787,3.75846,3.74094,3.75557,113540000.0
2007-10-08 09:15:00,3.74837,3.75943,3.74013,3.74436,104470000.0
2007-10-08 09:30:00,3.74826,3.7571,3.74259,3.75053,92470000.0
2007-10-08 09:45:00,3.75534,3.75534,3.736,3.75488,89830000.0
2007-10-08 10:00:00,3.75456,3.76051,3.73996,3.74978,104880000.0
2007-10-08 10:15:00,3.75275,3.75695,3.73966,3.74894,100760000.0
2007-10-08 10:30:00,3.74645,3.75309,3.73487,3.74805,92070000.0
2007-10-08 10:45:00,3.75137,3.75363,3.73847,3.75229,85370000.0
2007-10-08 11:00:00,3.74496,3.75053,3.73479,3.74647,102580000.0
2007-10-08 11:15:00,3.74082,3.75309,3.73522,3.74075,87910000.0
2007-10-08 11:30:00,3.74657,3.74958,3.73465,3.74033,80500000.0
2007-10-08 11:45:00,3.74084,3.74925,3.73456,3.74433,87210000.0
2007-10-08 12:00:00,3.74174,3.74758,3.73317,3.74518,81900000.0
2007-10-08 12:15:00,3.74621,3.74621,3.72981,3.7395,92080000.0
2007-10-08 12:30:00,3.743,3.74644,3.73063,3.73872,89520000.0
2007-10-08 12:45:00,3.74276,3.74785,3.7299,3.74346,78170000.0
2007-10-08 13:00:00,3.74411,3.74678,3.72909,3.74271,99970000.0
2007-10-08 13:15:00,3.74114,3.74757,3.73112,3.74579,91270000.0
2007-10-08 13:30:00,3.73954,3.74932,3.7334,3.73973,97710000.0
2007-10-08 13:45:00,3.74344,3.74622,3.72989,3.73893,99250000.0
2007-10-08 14:00:00,3.74417,3.74923,3.72968,3.74295,98860000.0
2007-10-08 14:15:00,3.74434,3.74606,3.73081,3.74606,96630000.0
2007-10-08 14:30:00,3.74528,3.74894,3.73148,3.74547,88020000.0
2007-10-08 14:45:00,3.74326,3.75064,3.7284,3.73385,95510000.0
2007-10-08 15:00:00,3.74523,3.74929,3.73155,3.74099,103010000.0
2007-10-08 15:15:00,3.74153,3.74992,3.73322,3.73797,92440000.0
2007-10-08 15:30:00,3.74816,3.7497,3.73487,3.74768,94320000.0
2007-10-08 15:45:00,3.74369,3.75083,3.73609,3.74656,93930000.0
2007-10-08 16:00:00,3.74786,3.74841,3.73257,3.74468,96260000.0
2007-10-08 16:15:00,3.74384,3.74853,3.73235,3.74393,97290000.0
2007-10-08 16:30:00,3.7475,3.749,3.73473,3.74784,103720000.0
2007-10-08 16:45:00,3.7456,3.75038,3.73452,3.7467,96920000.0
2007-10-08 17:00:00,3.74799,3.75157,3.73393,3.74012,102930000.0
2007-10-08 17:15:00,3.74727,3.74971,3.73486,3.74764,111190000.0
2007-10-08 17:30:00,3.74822,3.75154,3.73468,3.74274,124050000.0
2007-10-08 17:45:00,3.744,3.75382,3.73746,3.75233,103400000.0
2007-10-08 18:00:00,3.75074,3.75405,3.73635,3.7481,111620000.0
2007-10-08 18:15:00,3.74314,3.75112,3.72972,3.74733,108980000.0
2007-10-08 18:30:00,3.75168,3.75191,3.73296,3.74068,99580000.0
2007-10-08 18:45:00,3.74275,3.74807,3.72979,3.73924,96250000.0
2007-10-08 19:00:00,3.74331,3.74909,3.73138,3.74277,61260000.0
2007-10-08 19:15:00,3.74926,3.74926,3.73002,3.73301,81180000.0
2007-10-08 19:30:00,3.74462,3.74892,3.72996,3.74137,57100000.0
2007-10-08 19:45:00,3.74206,3.75115,3.72788,3.73946,84160000.0
2007-10-08 20:00:00,3.74711,3.75081,3.7338,3.74364,72120000.0
2007-10-08 20:15:00,3.74974,3.74974,3.73426,3.73843,47300000.0
2007-10-08 20:30:00,3.74675,3.74983,3.73074,3.74342,65790000.0
2007-10-08 20:45:00,3.74945,3.75016,3.7317,3.74511,71410000.0
2007-10-08 21:00:00,3.75089,3.75089,3.73234,3.73866,78190000.0
2007-10-08 21:15:00,3.74618,3.75351,3.73474,3.73996,28990000.0
2007-10-08 21:30:00,3.75338,3.75338,3.7331,3.74231,41360000.0
2007-10-08 21:45:00,3.75139,3.75139,3.73392,3.74417,36860000.0
2007-10-08 22:00:00,3.74707,3.75132,3.73401,3.74308,67260000.0
2007-10-08 22:15:00,3.7481,3.75087,3.7337,3.7485,55650000.0
2007-10-08 22:30:00,3.73847,3.74851,3.73119,3.74047,77030000.0
2007-10-08 22:45:00,3.74925,3.74925,3.73442,3.74291,42120000.0
2007-10-08 23:00:00,3.74742,3.75173,3.73212,3.73212,55310000.0
2007-10-08 23:15:00,3.74713,3.74713,3.73061,3.74281,54560000.0
2007-10-08 23:30:00,3.74749,3.75028,3.73147,3.73613,44000000.0
2007-10-08 23:45:00,3.74772,3.74897,3.72969,3.73825,54120000.0
2007-10-09 00:00:00,3.74342,3.74611,3.72442,3.73112,74450000.0
2007-10-09 00:15:00,3.73297,3.75076,3.72078,3.74277,92120000.0
2007-10-09 00:30:00,3.74457,3.74473,3.71846,3.74033,70280000.0
2007-10-09 00:45:00,3.74488,3.75025,3.72077,3.74064,60530000.0
2007-10-09 01:00:00,3.73902,3.74553,3.72049,3.73689,82700000.0
2007-10-09 01:15:00,3.74849,3.74849,3.72094,3.74172,67270000.0
2007-10-09 01:30:00,3.74929,3.74929,3.7219,3.74074,84230000.0
2007-10-09 01:45:00,3.74752,3.74752,3.72238,3.73463,81190000.0
2007-10-09 02:00:00,3.74679,3.74679,3.72688,3.73596,73780000.0
2007-10-09 02:15:00,3.74474,3.74871,3.71963,3.71963,83060000.0
2007-10-09 02:30:00,3.74699,3.74699,3.71955,3.73764,80450000.0
2007-10-09 02:45:00,3.74037,3.74856,3.72259,3.73571,71860000.0
2007-10-09 03:00:00,3.74318,3.74917,3.72108,3.73936,70320000.0
2007-10-09 03:15:00,3.74726,3.7477,3.72279,3.73992,78320000.0
2007-10-09 03:30:00,3.73977,3.74693,3.72178,3.74578,81270000.0
2007-10-09 03:45:00,3.74435,3.75119,3.72501,3.74579,76770000.0
2007-10-09 04:00:00,3.7387,3.74735,3.7226,3.74052,78210000.0
2007-10-09 04:15:00,3.74821,3.74821,3.72403,3.73456,70280000.0
2007-10-09 04:30:00,3.74716,3.74799,3.72395,3.73154,91390000.0
2007-10-09 04:45:00,3.74894,3.74894,3.71988,3.74634,69960000.0
2007-10-09 05:00:00,3.74155,3.75023,3.72043,3.73592,67630000.0
2007-10-09 05:15:00,3.73837,3.7468,3.71743,3.73562,90940000.0
2007-10-09 05:30:00,3.74191,3.74608,3.71555,3.73281,79270000.0
2007-10-09 05:45:00,3.74637,3.74691,3.71508,3.72111,81520000.0
2007-10-09 06:00:00,3.74198,3.74589,3.71242,3.74461,87090000.0
2007-10-09 06:15:00,3.73659,3.74887,3.71846,3.73784,79340000.0
2007-10-09 06:30:00,3.74713,3.74743,3.71767,3.73272,93640000.0
2007-10-09 06:45:00,3.74715,3.7485,3.71816,3.74576,73680000.0
2007-10-09 07:00:00,3.74009,3.74764,3.71827,3.72769,71410000.0
2007-10-09 07:15:00,3.74562,3.74737,3.72085,3.73899,87930000.0
2007-10-09 07:30:00,3.74115,3.74738,3.71707,3.74041,79730000.0
2007-10-09 07:45:00,3.72973,3.74477,3.71977,3.74454,82710000.0
2007-10-09 08:00:00,3.73505,3.74819,3.72329,3.73333,82360000.0
2007-10-09 08:15:00,3.74546,3.74659,3.73045,3.74087,78630000.0
2007-10-09 08:30:00,3.74253,3.75012,3.72424,3.74593,90660000.0
2007-10-09 08:45:00,3.75061,3.75109,3.73577,3.7442,83120000.0
2007-10-09 09:00:00,3.73815,3.75289,3.72724,3.74998,116150000.0
2007-10-09 09:15:00,3.74762,3.75519,3.72979,3.73895,105600000.0
2007-10-09 09:30:00,3.74843,3.75503,3.73739,3.74868,92090000.0
2007-10-09 09:45:00,3.751,3.75501,3.73531,3.75259,90940000.0
2007-10-09 10:00:00,3.75152,3.7531,3.73633,3.74675,103770000.0
2007-10-09 10:15:00,3.75085,3.75315,3.73857,3.7511,102580000.0
2007-10-09 10:30:00,3.75291,3.75359,3.73915,3.74609,91320000.0
2007-10-09 10:45:00,3.75226,3.75339,3.73983,3.7521,87560000.0
2007-10-09 11:00:00,3.74712,3.75497,3.74121,3.75224,104060000.0
2007-10-09 11:15:00,3.74917,3.75511,3.74011,3.74577,83830000.0
2007-10-09 11:30:00,3.75265,3.7555,3.74211,3.74588,89390000.0
2007-10-09 11:45:00,3.7477,3.7564,3.73335,3.75239,87560000.0
2007-10-09 12:00:00,3.74945,3.75426,3.73961,3.75117,78590000.0
2007-10-09 12:15:00,3.75295,3.75536,3.73912,3.75012,87630000.0
2007-10-09 12:30:00,3.75136,3.75552,3.73613,3.74837,97360000.0
2007-10-09 12:45:00,3.74779,3.75064,3.73218,3.74355,78990000.0
2007-10-09 13:00:00,3.74571,3.74753,3.73097,3.74493,96190000.0
2007-10-09 13:15:00,3.74103,3.74784,3.7346,3.74699,86850000.0
2007-10-09 13:30:00,3.74289,3.75091,3.73432,3.74177,96620000.0
2007-10-09 13:45:00,3.74603,3.75023,3.73293,3.74383,102230000.0
2007-10-09 14:00:00,3.74444,3.7488,3.73021,3.74477,99630000.0
2007-10-09 14:15:00,3.7457,3.74904,3.73154,3.74643,99590000.0
2007-10-09 14:30:00,3.74657,3.75124,3.73576,3.74498,90230000.0
2007-10-09 14:45:00,3.74567,3.75077,3.73215,3.73824,102210000.0
2007-10-09 15:00:00,3.74696,3.74879,3.73111,3.74236,103760000.0
2007-10-09 15:15:00,3.74164,3.74979,3.73105,3.73806,92820000.0
2007-10-09 15:30:00,3.74584,3.74663,3.7321,3.74419,94310000.0
2007-10-09 15:45:00,3.74071,3.7464,3.73449,3.74529,89480000.0
2007-10-09 16:00:00,3.74541,3.74831,3.73145,3.74345,102940000.0
2007-10-09 16:15:00,3.7415,3.74611,3.72969,3.73886,95430000.0
2007-10-09 16:30:00,3.74251,3.74638,3.73373,3.74366,100750000.0
2007-10-09 16:45:00,3.74212,3.74607,3.7275,3.73787,95820000.0
2007-10-09 17:00:00,3.74057,3.74423,3.72907,3.73786,103330000.0
2007-10-09 17:15:00,3.7422,3.7454,3.72661,3.73855,104910000.0
2007-10-09 17:30:00,3.74252,3.74474,3.72655,3.73533,125890000.0
2007-10-09 17:45:00,3.73559,3.74565,3.72911,3.74252,108610000.0
2007-10-09 18:00:00,3.74134,3.74552,3.73083,3.74037,110100000.0
2007-10-09 18:15:00,3.73824,3.74448,3.7288,3.74104,88640000.0
2007-10-09 18:30:00,3.74283,3.74377,3.73063,3.74172,93570000.0
2007-10-09 18:45:00,3.73694,3.74399,3.73151,3.73725,99220000.0
2007-10-09 19:00:00,3.74186,3.74548,3.7302,3.74211,77760000.0
2007-10-09 19:15:00,3.74338,3.74529,3.73018,3.73214,58620000.0
2007-10-09 19:30:00,3.73844,3.74465,3.72811,3.73973,79280000.0
2007-10-09 19:45:00,3.73376,3.74737,3.72848,3.73544,89000000.0
2007-10-09 20:00:00,3.73855,3.74351,3.72669,3.73995,90560000.0
2007-10-09 20:15:00,3.74053,3.74081,3.72626,3.73152,75170000.0
2007-10-09 20:30:00,3.73603,3.74153,3.72739,3.73785,85690000.0
2007-10-09 20:45:00,3.74014,3.74326,3.72772,3.7347,92440000.0
2007-10-09 21:00:00,3.73975,3.74295,3.72772,3.73453,96550000.0
2007-10-09 21:15:00,3.73565,3.74354,3.72924,3.73454,64740000.0
2007-10-09 21:30:00,3.73198,3.74288,3.72727,3.73932,86880000.0
2007-10-09 21:45:00,3.73898,3.74288,3.73048,3.7402,79730000.0
2007-10-09 22:00:00,3.73786,3.74306,3.72795,3.73803,72600000.0
2007-10-09 22:15:00,3.73982,3.74373,3.72817,3.73466,75540000.0
2007-10-09 22:30:00,3.73647,3.7419,3.72847,3.73762,73300000.0
2007-10-09 22:45:00,3.73549,3.74211,3.72815,3.74044,87180000.0
2007-10-09 23:00:00,3.73501,3.74177,3.72883,3.73136,59800000.0
2007-10-09 23:15:00,3.74025,3.74203,3.72842,3.73051,65020000.0
2007-10-09 23:30:00,3.73991,3.74159,3.72742,3.72836,63180000.0
2007-10-09 23:45:00,3.7423,3.7423,3.72844,3.73439,70720000.0
2007-10-10 00:00:00,3.74109,3.74359,3.72833,3.72984,71780000.0
2007-10-10 00:15:00,3.74124,3.74304,3.72765,3.74083,63170000.0
2007-10-10 00:30:00,3.74302,3.74303,3.72784,3.73749,66940000.0
2007-10-10 00:45:00,3.73667,3.74136,3.7262,3.73677,83550000.0
2007-10-10 01:00:00,3.73175,3.74403,3.72938,3.73732,75590000.0
2007-10-10 01:15:00,3.73968,3.74315,3.72894,3.7361,64320000.0
2007-10-10 01:30:00,3.74207,3.74588,3.72945,3.74129,86500000.0
2007-10-10 01:45:00,3.74244,3.74443,3.72806,3.73608,80040000.0
2007-10-10 02:00:00,3.73283,3.74284,3.72938,3.73618,73360000.0
2007-10-10 02:15:00,3.73561,3.74331,3.7282,3.73046,81670000.0
2007-10-10 02:30:00,3.73828,3.74372,3.72902,3.73859,74130000.0
2007-10-10 02:45:00,3.73177,3.74203,3.72901,3.73588,74860000.0
2007-10-10 03:00:00,3.73571,3.74268,3.72788,3.7372,67760000.0
2007-10-10 03:15:00,3.74072,3.74302,3.72727,3.73275,64350000.0
2007-10-10 03:30:00,3.73018,3.74154,3.72711,3.73623,81970000.0
2007-10-10 03:45:00,3.73794,3.74531,3.72785,3.73712,66200000.0
2007-10-10 04:00:00,3.73185,3.7437,3.73016,3.73538,70950000.0
2007-10-10 04:15:00,3.7386,3.74257,3.72749,3.73581,71770000.0
2007-10-10 04:30:00,3.74126,3.74427,3.72812,3.73834,75240000.0
2007-10-10 04:45:00,3.74262,3.74323,3.72583,3.74154,75220000.0
2007-10-10 05:00:00,3.73625,3.74277,3.72692,3.74225,55270000.0
2007-10-10 05:15:00,3.73416,3.74466,3.72838,3.72838,66120000.0
2007-10-10 05:30:00,3.73653,3.74273,3.72921,3.73069,63950000.0
2007-10-10 05:45:00,3.74086,3.74363,3.72752,3.74022,72870000.0
2007-10-10 06:00:00,3.73732,3.7433,3.72921,3.74119,59680000.0
2007-10-10 06:15:00,3.73196,3.74465,3.72962,3.73086,88620000.0
2007-10-10 06:30:00,3.74177,3.74438,3.7284,3.73424,67700000.0
2007-10-10 06:45:00,3.7428,3.74452,3.7292,3.7395,53390000.0
2007-10-10 07:00:00,3.73668,3.74278,3.7301,3.7307,47380000.0
2007-10-10 07:15:00,3.74087,3.74676,3.72928,3.74112,74030000.0
2007-10-10 07:30:00,3.74251,3.74496,3.72813,3.74159,77130000.0
2007-10-10 07:45:00,3.73412,3.74375,3.72543,3.74135,78950000.0
2007-10-10 08:00:00,3.73086,3.74311,3.72896,3.73249,80790000.0
2007-10-10 08:15:00,3.74044,3.74203,3.72837,3.73808,79740000.0
2007-10-10 08:30:00,3.73594,3.7426,3.72746,3.74034,97310000.0
2007-10-10 08:45:00,3.73876,3.74308,3.72461,3.73295,88680000.0
2007-10-10 09:00:00,3.7332,3.74402,3.72483,3.73997,115010000.0
2007-10-10 09:15:00,3.737,3.74302,3.72437,3.73197,105620000.0
2007-10-10 09:30:00,3.73746,3.74354,3.72853,3.73939,91350000.0
2007-10-10 09:45:00,3.7415,3.74352,3.72528,3.74222,93540000.0
2007-10-10 10:00:00,3.74213,3.74657,3.72936,3.73707,106000000.0
2007-10-10 10:15:00,3.7422,3.7434,3.72892,3.7419,102590000.0
2007-10-10 10:30:00,3.74384,3.7448,3.72866,3.74007,92810000.0
2007-10-10 10:45:00,3.74228,3.74422,3.72869,3.74284,87200000.0
2007-10-10 11:00:00,3.73869,3.74666,3.72787,3.73885,100370000.0
2007-10-10 11:15:00,3.73607,3.74456,3.73036,3.73723,84940000.0
2007-10-10 11:30:00,3.74003,3.74265,3.72857,3.73333,84210000.0
2007-10-10 11:45:00,3.73488,3.74356,3.72971,3.74115,90180000.0
2007-10-10 12:00:00,3.73623,3.74379,3.72639,3.74013,80820000.0
2007-10-10 12:15:00,3.74127,3.7424,3.7299,3.74037,90970000.0
2007-10-10 12:30:00,3.74082,3.74313,3.72489,3.74111,101090000.0
2007-10-10 12:45:00,3.73889,3.74278,3.72538,3.73857,81210000.0
2007-10-10 13:00:00,3.74069,3.74411,3.72665,3.73974,97770000.0
2007-10-10 13:15:00,3.73639,3.74381,3.73026,3.73982,86460000.0
2007-10-10 13:30:00,3.73773,3.74461,3.7283,3.73748,95880000.0
2007-10-10 13:45:00,3.74212,3.74459,3.73069,3.73948,100730000.0
2007-10-10 14:00:00,3.74113,3.74793,3.72726,3.74046,96270000.0
2007-10-10 14:15:00,3.74032,3.74468,3.72929,3.74311,97740000.0
2007-10-10 14:30:00,3.74239,3.74478,3.72916,3.73938,93930000.0
2007-10-10 14:45:00,3.74171,3.74406,3.72732,3.7287,100710000.0
2007-10-10 15:00:00,3.74244,3.74414,3.72918,3.74181,104860000.0
2007-10-10 15:15:00,3.73914,3.74455,3.73041,3.73295,94660000.0
2007-10-10 15:30:00,3.74375,3.74482,3.72736,3.74214,94700000.0
2007-10-10 15:45:00,3.73738,3.74517,3.73153,3.74225,89860000.0
2007-10-10 16:00:00,3.74319,3.74468,3.73044,3.74195,94780000.0
2007-10-10 16:15:00,3.74052,3.74731,3.73044,3.7391,93600000.0
2007-10-10 16:30:00,3.74249,3.74499,3.72994,3.74273,102220000.0
2007-10-10 16:45:00,3.74161,3.74678,3.72616,3.74552,93960000.0
2007-10-10 17:00:00,3.74636,3.74677,3.72893,3.74281,101830000.0
2007-10-10 17:15:00,3.74538,3.74848,3.73225,3.7448,111190000.0
2007-10-10 17:30:00,3.74359,3.74678,3.72818,3.74025,127010000.0
2007-10-10 17:45:00,3.74025,3.7498,3.73198,3.74804,102290000.0
2007-10-10 18:00:00,3.74536,3.75257,3.73339,3.74804,111650000.0
2007-10-10 18:15:00,3.74335,3.75349,3.73595,3.74876,110090000.0
2007-10-10 18:30:00,3.7498,3.75177,3.73811,3.74969,97740000.0
2007-10-10 18:45:00,3.7445,3.75384,3.73679,3.74353,99210000.0
2007-10-10 19:00:00,3.75071,3.75265,3.73564,3.74474,96900000.0
2007-10-10 19:15:00,3.74777,3.74816,3.73393,3.73921,87920000.0
2007-10-10 19:30:00,3.74422,3.74978,3.73729,3.73889,83400000.0
2007-10-10 19:45:00,3.73905,3.75229,3.73758,3.74433,92730000.0
2007-10-10 20:00:00,3.7459,3.75309,3.73594,3.74802,76230000.0
2007-10-10 20:15:00,3.75076,3.75076,3.73717,3.73998,68400000.0
2007-10-10 20:30:00,3.74782,3.75375,3.73624,3.74784,85310000.0
2007-10-10 20:45:00,3.75084,3.75182,3.73675,3.74256,76750000.0
2007-10-10 21:00:00,3.74627,3.75011,3.7349,3.7417,90620000.0
2007-10-10 21:15:00,3.74282,3.75116,3.73753,3.74138,74490000.0
2007-10-10 21:30:00,3.7495,3.74966,3.73558,3.74777,65130000.0
2007-10-10 21:45:00,3.75017,3.75017,3.73762,3.74707,68090000.0
2007-10-10 22:00:00,3.74609,3.75054,3.73632,3.74747,74060000.0
2007-10-10 22:15:00,3.74812,3.75203,3.73538,3.74539,50760000.0
2007-10-10 22:30:00,3.74351,3.75314,3.74,3.74937,68790000.0
2007-10-10 22:45:00,3.74531,3.75073,3.73832,3.74817,66240000.0
2007-10-10 23:00:00,3.74872,3.75303,3.73463,3.73831,74860000.0
2007-10-10 23:15:00,3.74959,3.75097,3.73492,3.73762,61770000.0
2007-10-10 23:30:00,3.74619,3.75106,3.73624,3.74667,42140000.0
2007-10-10 23:45:00,3.74713,3.74912,3.73383,3.74171,70680000.0
2007-10-11 00:00:00,3.74672,3.74799,3.72485,3.73701,56740000.0
2007-10-11 00:15:00,3.74658,3.74658,3.72305,3.73069,71780000.0
2007-10-11 00:30:00,3.74963,3.74963,3.73103,3.74396,54500000.0
2007-10-11 00:45:00,3.74417,3.74827,3.72782,3.74496,74040000.0
2007-10-11 01:00:00,3.738,3.74843,3.72566,3.73829,97730000.0
2007-10-11 01:15:00,3.74831,3.74831,3.72968,3.74411,62780000.0
2007-10-11 01:30:00,3.74622,3.74899,3.73041,3.7468,84190000.0
2007-10-11 01:45:00,3.75088,3.75138,3.72832,3.74158,77410000.0
2007-10-11 02:00:00,3.74305,3.7494,3.72878,3.74181,70750000.0
2007-10-11 02:15:00,3.74523,3.75242,3.73025,3.74408,53820000.0
2007-10-11 02:30:00,3.74949,3.75098,3.73138,3.7442,66550000.0
2007-10-11 02:45:00,3.74056,3.7509,3.72752,3.73692,64280000.0
2007-10-11 03:00:00,3.74317,3.74814,3.7318,3.74273,52250000.0
2007-10-11 03:15:00,3.74763,3.74858,3.72887,3.74532,63240000.0
2007-10-11 03:30:00,3.74022,3.74864,3.72492,3.74524,82080000.0
2007-10-11 03:45:00,3.74243,3.74872,3.73027,3.7454,56420000.0
2007-10-11 04:00:00,3.74059,3.75082,3.73713,3.74656,61990000.0
2007-10-11 04:15:00,3.74804,3.74962,3.72599,3.74697,52940000.0
2007-10-11 04:30:00,3.74896,3.75026,3.72923,3.73966,63200000.0
2007-10-11 04:45:00,3.75062,3.75155,3.72944,3.74793,83480000.0
2007-10-11 05:00:00,3.743,3.74897,3.73105,3.74667,51530000.0
2007-10-11 05:15:00,3.74142,3.75082,3.72932,3.73633,63870000.0
2007-10-11 05:30:00,3.74025,3.74859,3.73345,3.73683,81110000.0
2007-10-11 05:45:00,3.75112,3.75112,3.73265,3.74536,67240000.0
2007-10-11 06:00:00,3.74312,3.74744,3.72978,3.74019,67980000.0
2007-10-11 06:15:00,3.74142,3.75082,3.73177,3.73545,57080000.0
2007-10-11 06:30:00,3.75017,3.75092,3.72909,3.74565,73330000.0
2007-10-11 06:45:00,3.75089,3.75362,3.73188,3.74602,82700000.0
2007-10-11 07:00:00,3.74433,3.75206,3.73173,3.73629,79640000.0
2007-10-11 07:15:00,3.74934,3.75018,3.72883,3.74689,81910000.0
2007-10-11 07:30:00,3.74997,3.75062,3.73383,3.74769,83060000.0
2007-10-11 07:45:00,3.73909,3.75195,3.73392,3.74764,85670000.0
2007-10-11 08:00:00,3.74239,3.75107,3.73404,3.73841,84940000.0
2007-10-11 08:15:00,3.74548,3.74852,3.73035,3.74396,81600000.0
2007-10-11 08:30:00,3.74132,3.74788,3.72879,3.74369,98060000.0
2007-10-11 08:45:00,3.74174,3.74836,3.73128,3.73652,84230000.0
2007-10-11 09:00:00,3.73593,3.74867,3.73282,3.7449,118720000.0
2007-10-11 09:15:00,3.74267,3.75187,3.73364,3.74015,105240000.0
2007-10-11 09:30:00,3.74418,3.75039,3.73676,3.74952,90610000.0
2007-10-11 09:45:00,3.7494,3.75141,3.73177,3.74747,87980000.0
2007-10-11 10:00:00,3.74731,3.75372,3.73512,3.74118,105250000.0
2007-10-11 10:15:00,3.74508,3.7508,3.72954,3.74217,102980000.0
2007-10-11 10:30:00,3.74426,3.74592,3.72934,3.73902,91700000.0
2007-10-11 10:45:00,3.74519,3.74519,3.73064,3.7425,89420000.0
2007-10-11 11:00:00,3.73797,3.74369,3.72432,3.73551,101110000.0
2007-10-11 11:15:00,3.73293,3.74144,3.72295,3.73475,87190000.0
2007-10-11 11:30:00,3.74072,3.74375,3.72945,3.73266,85700000.0
2007-10-11 11:45:00,3.73714,3.74421,3.72902,3.74206,86090000.0
2007-10-11 12:00:00,3.73645,3.74222,3.72562,3.74089,81540000.0
2007-10-11 12:15:00,3.74027,3.74204,3.72856,3.7384,91350000.0
2007-10-11 12:30:00,3.73924,3.74187,3.7271,3.7392,98840000.0
2007-10-11 12:45:00,3.73928,3.74104,3.72549,3.7336,82320000.0
2007-10-11 13:00:00,3.73396,3.73782,3.71949,3.7323,99580000.0
2007-10-11 13:15:00,3.73016,3.73756,3.72267,3.737,87560000.0
2007-10-11 13:30:00,3.73155,3.73764,3.7227,3.72794,99940000.0
2007-10-11 13:45:00,3.73512,3.73771,3.72084,3.7306,102210000.0
2007-10-11 14:00:00,3.73309,3.73614,3.72061,3.7312,101090000.0
2007-10-11 14:15:00,3.7317,3.73401,3.71829,3.73183,99970000.0
2007-10-11 14:30:00,3.7308,3.73329,3.71977,3.72803,91710000.0
2007-10-11 14:45:00,3.72787,3.73317,3.71174,3.71566,97360000.0
2007-10-11 15:00:00,3.72584,3.72857,3.71229,3.72503,101520000.0
2007-10-11 15:15:00,3.72233,3.73176,3.71627,3.71853,91330000.0
2007-10-11 15:30:00,3.7277,3.72977,3.71155,3.727,94680000.0
2007-10-11 15:45:00,3.72264,3.72804,3.71356,3.72505,90970000.0
2007-10-11 16:00:00,3.72643,3.72957,3.71167,3.72631,101090000.0
2007-10-11 16:15:00,3.72437,3.73171,3.71556,3.72386,96180000.0
2007-10-11 16:30:00,3.72687,3.72895,3.71284,3.72604,103340000.0
2007-10-11 16:45:00,3.72398,3.72883,3.71315,3.72165,93240000.0
2007-10-11 17:00:00,3.72315,3.72681,3.70841,3.72106,99230000.0
2007-10-11 17:15:00,3.72535,3.72653,3.70996,3.72382,108590000.0
2007-10-11 17:30:00,3.72494,3.72768,3.71206,3.72019,125520000.0
2007-10-11 17:45:00,3.72015,3.72873,3.71277,3.72643,103030000.0
2007-10-11 18:00:00,3.72396,3.72755,3.71216,3.72305,109400000.0
2007-10-11 18:15:00,3.71766,3.72431,3.71085,3.72137,104150000.0
2007-10-11 18:30:00,3.72215,3.72649,3.71195,3.72299,96620000.0
2007-10-11 18:45:00,3.71796,3.72561,3.71129,3.71569,101450000.0
2007-10-11 19:00:00,3.72269,3.72672,3.71094,3.71839,94310000.0
2007-10-11 19:15:00,3.72067,3.72282,3.70512,3.71065,88370000.0
2007-10-11 19:30:00,3.71845,3.72427,3.70705,3.72024,83800000.0
2007-10-11 19:45:00,3.71356,3.72447,3.70603,3.71534,81510000.0
2007-10-11 20:00:00,3.71729,3.72102,3.70524,3.71787,77460000.0
2007-10-11 20:15:00,3.72052,3.72052,3.70729,3.71296,78950000.0
2007-10-11 20:30:00,3.71676,3.72161,3.7078,3.71942,85320000.0
2007-10-11 20:45:00,3.71815,3.72138,3.70714,3.71428,82390000.0
2007-10-11 21:00:00,3.71645,3.72746,3.70661,3.72579,92500000.0
2007-10-11 21:15:00,3.7197,3.72997,3.71604,3.72069,81210000.0
2007-10-11 21:30:00,3.72234,3.73066,3.71682,3.728,75980000.0
2007-10-11 21:45:00,3.72811,3.73073,3.71735,3.72816,77450000.0
2007-10-11 22:00:00,3.72408,3.73408,3.71751,3.72854,73320000.0
2007-10-11 22:15:00,3.72503,3.73291,3.71774,3.72378,57890000.0
2007-10-11 22:30:00,3.72717,3.73195,3.71268,3.72276,80390000.0
2007-10-11 22:45:00,3.7196,3.72738,3.70941,3.72452,65510000.0
2007-10-11 23:00:00,3.72329,3.72737,3.71413,3.71698,70380000.0
2007-10-11 23:15:00,3.7241,3.7293,3.71334,3.71334,53850000.0
2007-10-11 23:30:00,3.72552,3.72896,3.71441,3.72297,54140000.0
2007-10-11 23:45:00,3.72022,3.72804,3.71404,3.72222,59490000.0
2007-10-12 00:00:00,3.72887,3.72887,3.71107,3.71649,76280000.0
2007-10-12 00:15:00,3.72653,3.72735,3.71119,3.72406,68500000.0
2007-10-12 00:30:00,3.72786,3.72917,3.71075,3.72568,49270000.0
2007-10-12 00:45:00,3.72434,3.7299,3.70982,3.71958,71450000.0
2007-10-12 01:00:00,3.72113,3.7298,3.71042,3.71772,94660000.0
2007-10-12 01:15:00,3.72773,3.72773,3.71438,3.71438,50700000.0
2007-10-12 01:30:00,3.72956,3.73008,3.71123,3.72223,77520000.0
2007-10-12 01:45:00,3.72932,3.73192,3.71248,3.71602,74850000.0
2007-10-12 02:00:00,3.72431,3.73091,3.70984,3.71633,78550000.0
2007-10-12 02:15:00,3.72524,3.72752,3.71493,3.7157,63950000.0
2007-10-12 02:30:00,3.72847,3.72917,3.71098,3.72408,75210000.0
2007-10-12 02:45:00,3.72033,3.73008,3.71142,3.72165,67730000.0
2007-10-12 03:00:00,3.7223,3.72726,3.71105,3.72132,59890000.0
2007-10-12 03:15:00,3.72708,3.72846,3.70962,3.71368,75620000.0
2007-10-12 03:30:00,3.71997,3.72923,3.71332,3.72739,61730000.0
2007-10-12 03:45:00,3.72257,3.72658,3.71053,3.72511,71120000.0
2007-10-12 04:00:00,3.71621,3.7275,3.70923,3.71807,81590000.0
2007-10-12 04:15:00,3.72683,3.72683,3.70757,3.71126,70270000.0
2007-10-12 04:30:00,3.72715,3.72755,3.70968,3.72003,84970000.0
2007-10-12 04:45:00,3.72663,3.72663,3.70643,3.72284,91360000.0
2007-10-12 05:00:00,3.72113,3.72702,3.70848,3.71552,79010000.0
2007-10-12 05:15:00,3.71922,3.72862,3.70911,3.70911,75600000.0
2007-10-12 05:30:00,3.72224,3.72703,3.70804,3.70897,74410000.0
2007-10-12 05:45:00,3.7283,3.7283,3.71283,3.71891,73240000.0
2007-10-12 06:00:00,3.7218,3.72522,3.70932,3.72368,79620000.0
2007-10-12 06:15:00,3.71786,3.72862,3.70942,3.70942,79270000.0
2007-10-12 06:30:00,3.72594,3.72789,3.70904,3.71738,86450000.0
2007-10-12 06:45:00,3.72699,3.73015,3.70702,3.72238,66220000.0
2007-10-12 07:00:00,3.72306,3.72973,3.70143,3.70143,62080000.0
2007-10-12 07:15:00,3.72539,3.73018,3.69978,3.7266,78610000.0
2007-10-12 07:30:00,3.72615,3.73068,3.71053,3.72689,79370000.0
2007-10-12 07:45:00,3.7201,3.73022,3.70718,3.7259,81240000.0
2007-10-12 08:00:00,3.71801,3.72962,3.71401,3.72066,82310000.0
2007-10-12 08:15:00,3.72689,3.73191,3.71447,3.72618,81580000.0
2007-10-12 08:30:00,3.72084,3.72961,3.71246,3.72629,96980000.0
2007-10-12 08:45:00,3.72935,3.72935,3.71357,3.72001,85730000.0
2007-10-12 09:00:00,3.71977,3.73447,3.71284,3.72949,114280000.0
2007-10-12 09:15:00,3.72542,3.73226,3.71539,3.72134,107060000.0
2007-10-12 09:30:00,3.72607,3.73489,3.71388,3.72975,92820000.0
2007-10-12 09:45:00,3.73269,3.73269,3.71575,3.72929,90600000.0
2007-10-12 10:00:00,3.72865,3.73184,3.7118,3.72163,106730000.0
2007-10-12 10:15:00,3.72727,3.73074,3.71327,3.72599,101110000.0
2007-10-12 10:30:00,3.72868,3.73091,3.71539,3.72668,91720000.0
2007-10-12 10:45:00,3.72747,3.72962,3.71532,3.72795,88670000.0
2007-10-12 11:00:00,3.72321,3.72941,3.7136,3.72729,100390000.0
2007-10-12 11:15:00,3.72518,3.73058,3.71511,3.72555,82720000.0
2007-10-12 11:30:00,3.72932,3.73215,3.71537,3.7231,85690000.0
2007-10-12 11:45:00,3.72533,3.73198,3.71365,3.73045,88320000.0
2007-10-12 12:00:00,3.72508,3.7321,3.71885,3.73025,77860000.0
2007-10-12 12:15:00,3.73067,3.73345,3.72004,3.7297,90980000.0
2007-10-12 12:30:00,3.73042,3.73254,3.71499,3.72945,101420000.0
2007-10-12 12:45:00,3.72994,3.733,3.71655,3.72792,83810000.0
2007-10-12 13:00:00,3.72801,3.73161,3.71197,3.72345,100320000.0
2007-10-12 13:15:00,3.72462,3.7315,3.71909,3.73127,89810000.0
2007-10-12 13:30:00,3.72624,3.73226,3.71506,3.72463,96230000.0
2007-10-12 13:45:00,3.73074,3.73422,3.71838,3.7287,102220000.0
2007-10-12 14:00:00,3.72968,3.73595,3.71682,3.72958,100010000.0
2007-10-12 14:15:00,3.72963,3.73232,3.71845,3.73041,95140000.0
2007-10-12 14:30:00,3.73055,3.7336,3.71543,3.72703,91710000.0
2007-10-12 14:45:00,3.72731,3.73272,3.71514,3.71866,99950000.0
2007-10-12 15:00:00,3.72685,3.72881,3.71502,3.72461,104490000.0
2007-10-12 15:15:00,3.72184,3.72772,3.71185,3.71705,91720000.0
2007-10-12 15:30:00,3.72584,3.72609,3.70927,3.72186,95420000.0
2007-10-12 15:45:00,3.71762,3.72787,3.70948,3.72339,93200000.0
2007-10-12 16:00:00,3.72304,3.72393,3.71016,3.72121,104420000.0
2007-10-12 16:15:00,3.71984,3.72378,3.70628,3.71667,93580000.0
2007-10-12 16:30:00,3.72065,3.72244,3.70819,3.71803,99270000.0
2007-10-12 16:45:00,3.71516,3.72173,3.70468,3.71504,92470000.0
2007-10-12 17:00:00,3.71915,3.72141,3.70626,3.71595,100730000.0
2007-10-12 17:15:00,3.71924,3.72185,3.70384,3.71776,105630000.0
2007-10-12 17:30:00,3.71832,3.71894,3.70431,3.71158,125890000.0
2007-10-12 17:45:00,3.71142,3.71928,3.70144,3.71808,107110000.0
2007-10-12 18:00:00,3.71678,3.72071,3.70548,3.71695,107580000.0
2007-10-12 18:15:00,3.71414,3.72124,3.70562,3.71375,95490000.0
2007-10-12 18:30:00,3.71908,3.71928,3.70393,3.71551,98840000.0
2007-10-12 18:45:00,3.7134,3.71861,3.70074,3.7102,89010000.0
2007-10-12 19:00:00,3.71609,3.71974,3.70491,3.71724,72160000.0
2007-10-12 19:15:00,3.71931,3.71935,3.70571,3.70834,75890000.0
2007-10-12 19:30:00,3.7157,3.72323,3.70645,3.71733,77800000.0
2007-10-12 19:45:00,3.70951,3.72199,3.70742,3.71337,75170000.0
2007-10-12 20:00:00,3.71654,3.72142,3.70515,3.7175,51480000.0
2007-10-12 20:15:00,3.71912,3.71967,3.70345,3.70954,80450000.0
2007-10-12 20:30:00,3.71372,3.72059,3.70227,3.71576,71020000.0
2007-10-12 20:45:00,3.71758,3.71831,3.70421,3.71224,70290000.0
2007-10-12 21:00:00,3.71371,3.71727,3.70364,3.71368,60580000.0
2007-10-12 21:15:00,3.7117,3.7213,3.70552,3.7095,56830000.0
2007-10-12 21:30:00,3.71697,3.71993,3.70369,3.71656,70020000.0
2007-10-12 21:45:00,3.71628,3.71789,3.70518,3.71485,70280000.0
2007-10-12 22:00:00,3.71307,3.718,3.70496,3.71327,48460000.0
2007-10-12 22:15:00,3.71483,3.71712,3.70364,3.71016,45500000.0
2007-10-12 22:30:00,3.71291,3.71711,3.70586,3.71439,65010000.0
2007-10-12 22:45:00,3.70945,3.71827,3.70606,3.714,62070000.0
2007-10-14 23:00:00,3.71081,3.71818,3.70161,3.7026,33860000.0
2007-10-14 23:15:00,3.71426,3.71773,3.70132,3.70315,62820000.0
2007-10-14 23:30:00,3.71273,3.71955,3.70256,3.70605,47390000.0
2007-10-14 23:45:00,3.70713,3.72117,3.70299,3.70959,89830000.0
2007-10-15 00:00:00,3.71633,3.71645,3.70324,3.71215,65850000.0
2007-10-15 00:15:00,3.71539,3.72194,3.70304,3.71559,54950000.0
2007-10-15 00:30:00,3.71765,3.71765,3.70534,3.7142,52640000.0
2007-10-15 00:45:00,3.71404,3.71977,3.70534,3.71547,69580000.0
2007-10-15 01:00:00,3.71004,3.71873,3.70345,3.7101,65450000.0
2007-10-15 01:15:00,3.71739,3.71739,3.7052,3.71198,49220000.0
2007-10-15 01:30:00,3.71878,3.71878,3.70381,3.71398,24430000.0
2007-10-15 01:45:00,3.71818,3.71868,3.70348,3.71547,63140000.0
2007-10-15 02:00:00,3.71579,3.72096,3.7016,3.71609,63250000.0
2007-10-15 02:15:00,3.71141,3.72068,3.70268,3.7049,82250000.0
2007-10-15 02:30:00,3.71701,3.71787,3.7053,3.71417,39520000.0
2007-10-15 02:45:00,3.70648,3.7187,3.70567,3.7097,66630000.0
2007-10-15 03:00:00,3.71238,3.71837,3.70325,3.71148,53430000.0
2007-10-15 03:15:00,3.7146,3.71886,3.70293,3.70901,50410000.0
2007-10-15 03:30:00,3.70992,3.71932,3.70114,3.71241,67670000.0
2007-10-15 03:45:00,3.71259,3.71839,3.7034,3.71219,45890000.0
2007-10-15 04:00:00,3.71086,3.72074,3.70206,3.71075,69110000.0
2007-10-15 04:15:00,3.71682,3.71724,3.70532,3.7112,41340000.0
2007-10-15 04:30:00,3.71816,3.71946,3.70355,3.70998,49610000.0
2007-10-15 04:45:00,3.71912,3.71973,3.70729,3.71529,21110000.0
2007-10-15 05:00:00,3.71315,3.72051,3.70346,3.7037,40210000.0
2007-10-15 05:15:00,3.70972,3.71912,3.70438,3.7104,41380000.0
2007-10-15 05:30:00,3.71443,3.71889,3.70682,3.71386,16880000.0
2007-10-15 05:45:00,3.71649,3.71677,3.70452,3.712,52570000.0
2007-10-15 06:00:00,3.7137,3.71786,3.70467,3.71489,60810000.0
2007-10-15 06:15:00,3.70922,3.7184,3.70174,3.70822,99180000.0
2007-10-15 06:30:00,3.71732,3.71782,3.70547,3.70887,55600000.0
2007-10-15 06:45:00,3.71704,3.71801,3.70282,3.71649,66210000.0
2007-10-15 07:00:00,3.71412,3.71942,3.70279,3.70541,48470000.0
2007-10-15 07:15:00,3.71627,3.71848,3.70483,3.71571,63150000.0
2007-10-15 07:30:00,3.71562,3.71675,3.70008,3.71367,78200000.0
2007-10-15 07:45:00,3.70866,3.72057,3.70308,3.71485,80500000.0
2007-10-15 08:00:00,3.70672,3.71885,3.70096,3.70802,84940000.0
2007-10-15 08:15:00,3.71587,3.71587,3.69859,3.71061,80830000.0
2007-10-15 08:30:00,3.70631,3.71623,3.69838,3.71081,97690000.0
2007-10-15 08:45:00,3.7148,3.71649,3.70067,3.70451,87560000.0
2007-10-15 09:00:00,3.70419,3.71661,3.69423,3.71292,115010000.0
2007-10-15 09:15:00,3.70713,3.71689,3.69979,3.70539,101510000.0
2007-10-15 09:30:00,3.70922,3.71618,3.70234,3.71588,95040000.0
2007-10-15 09:45:00,3.71539,3.71667,3.70057,3.71108,89510000.0
2007-10-15 10:00:00,3.71494,3.71939,3.70256,3.71003,107860000.0
2007-10-15 10:15:00,3.71615,3.71968,3.70372,3.7148,101130000.0
2007-10-15 10:30:00,3.71638,3.71665,3.70148,3.71124,87920000.0
2007-10-15 10:45:00,3.71404,3.71662,3.70263,3.71287,87580000.0
2007-10-15 11:00:00,3.70887,3.71792,3.69471,3.71357,102950000.0
2007-10-15 11:15:00,3.70854,3.71638,3.70042,3.70931,83830000.0
2007-10-15 11:30:00,3.71405,3.71609,3.70061,3.70779,82730000.0
2007-10-15 11:45:00,3.70947,3.71643,3.7019,3.71434,85720000.0
2007-10-15 12:00:00,3.70899,3.71708,3.70306,3.7145,78940000.0
2007-10-15 12:15:00,3.71327,3.71749,3.70222,3.71439,93930000.0
2007-10-15 12:30:00,3.71456,3.71904,3.70205,3.71441,98090000.0
2007-10-15 12:45:00,3.71354,3.7173,3.70131,3.71213,78990000.0
2007-10-15 13:00:00,3.71222,3.71768,3.69755,3.71114,98090000.0
2007-10-15 13:15:00,3.7083,3.71472,3.70011,3.71301,87940000.0
2007-10-15 13:30:00,3.70632,3.71534,3.69999,3.70412,94750000.0
2007-10-15 13:45:00,3.7101,3.71167,3.6968,3.70653,105930000.0
2007-10-15 14:00:00,3.70863,3.70897,3.69099,3.69978,99610000.0
2007-10-15 14:15:00,3.69969,3.70324,3.68521,3.70324,101060000.0
2007-10-15 14:30:00,3.69992,3.70422,3.6913,3.69972,94310000.0
2007-10-15 14:45:00,3.70186,3.70411,3.68549,3.68951,95880000.0
2007-10-15 15:00:00,3.69879,3.70209,3.68498,3.69873,103390000.0
2007-10-15 15:15:00,3.6965,3.70337,3.68897,3.69219,93190000.0
2007-10-15 15:30:00,3.70174,3.70354,3.68917,3.70273,92090000.0
2007-10-15 15:45:00,3.69771,3.70451,3.69004,3.70398,92440000.0
2007-10-15 16:00:00,3.70263,3.70471,3.68986,3.70218,100700000.0
2007-10-15 16:15:00,3.6994,3.70525,3.69006,3.70056,95060000.0
2007-10-15 16:30:00,3.70417,3.70807,3.69124,3.70164,104820000.0
2007-10-15 16:45:00,3.70269,3.70905,3.6927,3.70484,93210000.0
2007-10-15 17:00:00,3.70772,3.71199,3.69544,3.707,99280000.0
2007-10-15 17:15:00,3.71139,3.71224,3.69499,3.71009,109740000.0
2007-10-15 17:30:00,3.70742,3.71249,3.69787,3.70472,127760000.0
2007-10-15 17:45:00,3.70598,3.71299,3.69647,3.70786,105630000.0
2007-10-15 18:00:00,3.70632,3.71096,3.69409,3.7074,111260000.0
2007-10-15 18:15:00,3.70464,3.71119,3.69632,3.70685,107120000.0
2007-10-15 18:30:00,3.70799,3.71155,3.69792,3.70844,86840000.0
2007-10-15 18:45:00,3.70343,3.71613,3.69702,3.70897,94650000.0
2007-10-15 19:00:00,3.71238,3.71545,3.69778,3.71237,98380000.0
2007-10-15 19:15:00,3.71488,3.71617,3.69679,3.70183,92080000.0
2007-10-15 19:30:00,3.71394,3.71664,3.70052,3.70818,89050000.0
2007-10-15 19:45:00,3.70476,3.71648,3.69881,3.705,83350000.0
2007-10-15 20:00:00,3.70895,3.71343,3.69892,3.71241,86760000.0
2007-10-15 20:15:00,3.71339,3.71453,3.70142,3.70599,69200000.0
2007-10-15 20:30:00,3.71044,3.71478,3.69891,3.71047,85320000.0
2007-10-15 20:45:00,3.71128,3.71435,3.69846,3.70335,72510000.0
2007-10-15 21:00:00,3.7086,3.7138,3.69592,3.70383,78670000.0
2007-10-15 21:15:00,3.70568,3.71313,3.69687,3.70205,68080000.0
2007-10-15 21:30:00,3.71015,3.71312,3.69654,3.7084,73050000.0
2007-10-15 21:45:00,3.70882,3.71116,3.69947,3.70829,63910000.0
2007-10-15 22:00:00,3.70622,3.70954,3.69178,3.69722,72180000.0
2007-10-15 22:15:00,3.70131,3.70794,3.69285,3.69972,55260000.0
2007-10-15 22:30:00,3.69999,3.70945,3.69355,3.70295,75890000.0
2007-10-15 22:45:00,3.70565,3.70877,3.69493,3.70259,78960000.0
2007-10-15 23:00:00,3.70238,3.70574,3.69371,3.69371,66960000.0
2007-10-15 23:15:00,3.70333,3.70778,3.69162,3.69844,55340000.0
2007-10-15 23:30:00,3.70759,3.71038,3.6931,3.69554,60140000.0
2007-10-15 23:45:00,3.7055,3.70908,3.69312,3.70101,67740000.0
2007-10-16 00:00:00,3.70773,3.70773,3.68353,3.70098,47770000.0
2007-10-16 00:15:00,3.70859,3.70937,3.68632,3.70238,61300000.0
2007-10-16 00:30:00,3.70942,3.70996,3.68985,3.70638,48890000.0
2007-10-16 00:45:00,3.70329,3.70685,3.68475,3.70237,57580000.0
2007-10-16 01:00:00,3.69874,3.71028,3.68824,3.70332,92140000.0
2007-10-16 01:15:00,3.70427,3.70857,3.6846,3.70268,48080000.0
2007-10-16 01:30:00,3.70986,3.70986,3.6865,3.70006,96230000.0
2007-10-16 01:45:00,3.70766,3.70884,3.68747,3.70146,77080000.0
2007-10-16 02:00:00,3.70237,3.70981,3.6826,3.70026,75930000.0
2007-10-16 02:15:00,3.70337,3.7119,3.68587,3.69831,56770000.0
2007-10-16 02:30:00,3.70374,3.70999,3.68032,3.70363,65140000.0
2007-10-16 02:45:00,3.70001,3.70878,3.68013,3.70323,53400000.0
2007-10-16 03:00:00,3.70258,3.70865,3.68451,3.70292,64320000.0
2007-10-16 03:15:00,3.70816,3.70924,3.68166,3.68647,57580000.0
2007-10-16 03:30:00,3.69623,3.70831,3.68508,3.70251,77070000.0
2007-10-16 03:45:00,3.70496,3.71183,3.68403,3.70173,66560000.0
2007-10-16 04:00:00,3.70043,3.70951,3.6865,3.69188,65730000.0
2007-10-16 04:15:00,3.71011,3.71011,3.68132,3.70114,40940000.0
2007-10-16 04:30:00,3.70866,3.70996,3.68564,3.69855,47690000.0
2007-10-16 04:45:00,3.70745,3.70745,3.68637,3.70637,51950000.0
2007-10-16 05:00:00,3.70277,3.70977,3.68162,3.70589,56780000.0
2007-10-16 05:15:00,3.70022,3.70988,3.68532,3.70287,32350000.0
2007-10-16 05:30:00,3.70413,3.70902,3.69543,3.70551,42840000.0
2007-10-16 05:45:00,3.71002,3.71002,3.68794,3.70516,49950000.0
2007-10-16 06:00:00,3.70442,3.70759,3.68359,3.69232,61940000.0
2007-10-16 06:15:00,3.70055,3.7095,3.68449,3.70416,75500000.0
2007-10-16 06:30:00,3.70857,3.7096,3.68765,3.70013,44320000.0
2007-10-16 06:45:00,3.70806,3.70806,3.68142,3.69229,60890000.0
2007-10-16 07:00:00,3.70125,3.70745,3.68656,3.69574,63200000.0
2007-10-16 07:15:00,3.70543,3.70652,3.68441,3.70509,78950000.0
2007-10-16 07:30:00,3.70772,3.70925,3.68901,3.70499,82310000.0
2007-10-16 07:45:00,3.69741,3.70772,3.68587,3.7021,71820000.0
2007-10-16 08:00:00,3.69508,3.70688,3.6868,3.69822,83780000.0
2007-10-16 08:15:00,3.70206,3.71094,3.6909,3.70604,85280000.0
2007-10-16 08:30:00,3.70293,3.71456,3.69211,3.71231,95090000.0
2007-10-16 08:45:00,3.70873,3.71444,3.69415,3.70545,87190000.0
2007-10-16 09:00:00,3.70526,3.7163,3.70062,3.71182,111690000.0
2007-10-16 09:15:00,3.70833,3.72033,3.68833,3.70762,103740000.0
2007-10-16 09:30:00,3.71204,3.7205,3.70461,3.71352,93200000.0
2007-10-16 09:45:00,3.71481,3.71749,3.70041,3.71401,87620000.0
2007-10-16 10:00:00,3.71428,3.72114,3.70327,3.71025,105630000.0
2007-10-16 10:15:00,3.71508,3.72047,3.7032,3.71346,98900000.0
2007-10-16 10:30:00,3.71513,3.71661,3.69396,3.71089,95390000.0
2007-10-16 10:45:00,3.71471,3.71669,3.69864,3.71233,89410000.0
2007-10-16 11:00:00,3.71237,3.71845,3.69627,3.71594,99610000.0
2007-10-16 11:15:00,3.71039,3.71825,3.70165,3.71282,78640000.0
2007-10-16 11:30:00,3.71594,3.72136,3.701,3.71293,83480000.0
2007-10-16 11:45:00,3.71032,3.72175,3.70219,3.71918,84230000.0
2007-10-16 12:00:00,3.71627,3.72162,3.70605,3.71978,79320000.0
2007-10-16 12:15:00,3.72108,3.72108,3.70522,3.71981,92440000.0
2007-10-16 12:30:00,3.71972,3.72509,3.70281,3.71462,101440000.0
2007-10-16 12:45:00,3.71493,3.71763,3.70316,3.71383,81570000.0
2007-10-16 13:00:00,3.71472,3.71728,3.70178,3.71374,101060000.0
2007-10-16 13:15:00,3.71164,3.71791,3.70149,3.71704,86470000.0
2007-10-16 13:30:00,3.71288,3.71924,3.70415,3.71103,94770000.0
2007-10-16 13:45:00,3.71454,3.71718,3.6995,3.7128,101110000.0
2007-10-16 14:00:00,3.71031,3.7166,3.70039,3.71316,102210000.0
2007-10-16 14:15:00,3.7133,3.71797,3.70226,3.71323,101060000.0
2007-10-16 14:30:00,3.71542,3.71643,3.69951,3.70813,92470000.0
2007-10-16 14:45:00,3.70822,3.71022,3.6931,3.69643,94020000.0
2007-10-16 15:00:00,3.70669,3.71008,3.69174,3.70719,103380000.0
2007-10-16 15:15:00,3.70488,3.7115,3.69258,3.69608,92070000.0
2007-10-16 15:30:00,3.70525,3.7091,3.69444,3.70773,95430000.0
2007-10-16 15:45:00,3.70381,3.71156,3.69442,3.70833,91340000.0
2007-10-16 16:00:00,3.70875,3.71433,3.69391,3.70648,100350000.0
2007-10-16 16:15:00,3.70579,3.71252,3.69692,3.70934,93220000.0
2007-10-16 16:30:00,3.71125,3.71402,3.69854,3.71299,103340000.0
2007-10-16 16:45:00,3.71099,3.71608,3.69965,3.70761,96180000.0
2007-10-16 17:00:00,3.71058,3.71342,3.69798,3.70838,98860000.0
2007-10-16 17:15:00,3.71198,3.71266,3.69879,3.71069,108600000.0
2007-10-16 17:30:00,3.71043,3.71276,3.69692,3.70431,121830000.0
2007-10-16 17:45:00,3.70538,3.71339,3.69663,3.70931,101550000.0
2007-10-16 18:00:00,3.71115,3.71439,3.7003,3.71163,104480000.0
2007-10-16 18:15:00,3.70884,3.71731,3.70226,3.71188,105640000.0
2007-10-16 18:30:00,3.71251,3.71553,3.69705,3.71156,94760000.0
2007-10-16 18:45:00,3.70786,3.71516,3.69261,3.70519,87610000.0
2007-10-16 19:00:00,3.71165,3.71373,3.69365,3.70987,91350000.0
2007-10-16 19:15:00,3.7127,3.71761,3.69778,3.70023,85040000.0
2007-10-16 19:30:00,3.70844,3.71355,3.68878,3.69512,84530000.0
2007-10-16 19:45:00,3.702,3.71329,3.68712,3.70144,82690000.0
2007-10-16 20:00:00,3.696,3.70934,3.69222,3.70719,82610000.0
2007-10-16 20:15:00,3.70687,3.71051,3.68875,3.70124,66870000.0
2007-10-16 20:30:00,3.70439,3.71062,3.69348,3.70872,85020000.0
2007-10-16 20:45:00,3.71149,3.71194,3.69146,3.70487,82390000.0
2007-10-16 21:00:00,3.71136,3.71141,3.6947,3.70805,72200000.0
2007-10-16 21:15:00,3.70609,3.71352,3.693,3.70393,60980000.0
2007-10-16 21:30:00,3.71254,3.71254,3.69093,3.70349,48910000.0
2007-10-16 21:45:00,3.71271,3.71271,3.69152,3.70941,67660000.0
2007-10-16 22:00:00,3.70409,3.71254,3.69312,3.70191,63560000.0
2007-10-16 22:15:00,3.70844,3.71205,3.69594,3.70375,74800000.0
2007-10-16 22:30:00,3.70619,3.71158,3.69553,3.70499,78540000.0
2007-10-16 22:45:00,3.70462,3.70814,3.6934,3.70673,73000000.0
2007-10-16 23:00:00,3.70194,3.70968,3.69301,3.69925,79320000.0
2007-10-16 23:15:00,3.7108,3.71236,3.69573,3.69874,71070000.0
2007-10-16 23:30:00,3.7091,3.71045,3.69375,3.69974,72170000.0
2007-10-16 23:45:00,3.70915,3.71138,3.69318,3.70087,63160000.0
2007-10-17 00:00:00,3.71081,3.71081,3.68735,3.68735,75940000.0
2007-10-17 00:15:00,3.70878,3.70984,3.68946,3.70439,71060000.0
2007-10-17 00:30:00,3.71119,3.71119,3.69567,3.69863,59080000.0
2007-10-17 00:45:00,3.70718,3.71255,3.69164,3.706,65800000.0
2007-10-17 01:00:00,3.68977,3.70998,3.68977,3.70184,84180000.0
2007-10-17 01:15:00,3.70761,3.70958,3.69182,3.70338,65020000.0
2007-10-17 01:30:00,3.71185,3.71185,3.68865,3.70274,85670000.0
2007-10-17 01:45:00,3.70856,3.70856,3.69207,3.70211,80090000.0
2007-10-17 02:00:00,3.70791,3.70943,3.68688,3.70073,68470000.0
2007-10-17 02:15:00,3.70671,3.71062,3.68815,3.69973,84230000.0
2007-10-17 02:30:00,3.71108,3.71303,3.692,3.70561,76690000.0
2007-10-17 02:45:00,3.71084,3.71201,3.69673,3.70649,76390000.0
2007-10-17 03:00:00,3.70148,3.71226,3.69097,3.70631,71490000.0
2007-10-17 03:15:00,3.71175,3.7136,3.69152,3.70651,85370000.0
2007-10-17 03:30:00,3.70388,3.71743,3.69403,3.70666,84250000.0
2007-10-17 03:45:00,3.70782,3.71217,3.69858,3.70788,76750000.0
2007-10-17 04:00:00,3.70108,3.71292,3.69703,3.70438,78960000.0
2007-10-17 04:15:00,3.70676,3.71214,3.69418,3.70858,65810000.0
2007-10-17 04:30:00,3.71137,3.71137,3.69061,3.70321,74770000.0
2007-10-17 04:45:00,3.7111,3.71287,3.69382,3.71011,83500000.0
2007-10-17 05:00:00,3.70531,3.71285,3.69277,3.69728,84610000.0
2007-10-17 05:15:00,3.70364,3.71415,3.69213,3.7016,81590000.0
2007-10-17 05:30:00,3.70868,3.71645,3.69397,3.70126,80390000.0
2007-10-17 05:45:00,3.71191,3.71275,3.69499,3.71,80060000.0
2007-10-17 06:00:00,3.70706,3.71293,3.69312,3.70072,77140000.0
2007-10-17 06:15:00,3.69984,3.71413,3.69715,3.70427,94700000.0
2007-10-17 06:30:00,3.7114,3.71396,3.68993,3.70434,85740000.0
2007-10-17 06:45:00,3.71103,3.71219,3.69206,3.71099,86760000.0
2007-10-17 07:00:00,3.706,3.71446,3.69513,3.69969,77780000.0
2007-10-17 07:15:00,3.70868,3.71417,3.68927,3.7107,82700000.0
2007-10-17 07:30:00,3.71118,3.71591,3.69558,3.71127,83050000.0
2007-10-17 07:45:00,3.70285,3.71447,3.69212,3.70884,81530000.0
2007-10-17 08:00:00,3.70582,3.71482,3.69392,3.70436,80060000.0
2007-10-17 08:15:00,3.71081,3.71591,3.69796,3.71037,83040000.0
2007-10-17 08:30:00,3.70616,3.71599,3.70166,3.7137,92500000.0
2007-10-17 08:45:00,3.71376,3.71523,3.69602,3.70611,82750000.0
2007-10-17 09:00:00,3.70252,3.71285,3.69478,3.70977,117240000.0
2007-10-17 09:15:00,3.70621,3.71386,3.68945,3.70042,103740000.0
2007-10-17 09:30:00,3.70497,3.71197,3.69592,3.70618,92850000.0
2007-10-17 09:45:00,3.70636,3.70927,3.69174,3.70641,90200000.0
2007-10-17 10:00:00,3.70563,3.71189,3.6832,3.69807,108610000.0
2007-10-17 10:15:00,3.70411,3.70803,3.691,3.70333,101470000.0
2007-10-17 10:30:00,3.70576,3.70605,3.68607,3.70312,89850000.0
2007-10-17 10:45:00,3.70524,3.70812,3.69162,3.70745,87210000.0
2007-10-17 11:00:00,3.70037,3.70773,3.68459,3.70568,97760000.0
2007-10-17 11:15:00,3.70062,3.70943,3.68662,3.70301,82350000.0
2007-10-17 11:30:00,3.70547,3.70922,3.693,3.69739,85320000.0
2007-10-17 11:45:00,3.70244,3.70961,3.69435,3.70707,90550000.0
2007-10-17 12:00:00,3.70196,3.70726,3.69224,3.70431,84510000.0
2007-10-17 12:15:00,3.7069,3.70965,3.69176,3.70458,91340000.0
2007-10-17 12:30:00,3.70682,3.7079,3.68991,3.70581,96270000.0
2007-10-17 12:45:00,3.70153,3.70905,3.68844,3.70584,82310000.0
2007-10-17 13:00:00,3.70799,3.70799,3.68905,3.70083,97730000.0
2007-10-17 13:15:00,3.69914,3.70566,3.68782,3.70205,88300000.0
2007-10-17 13:30:00,3.69686,3.70362,3.68424,3.69196,95880000.0
2007-10-17 13:45:00,3.69967,3.70444,3.68387,3.69116,101870000.0
2007-10-17 14:00:00,3.697,3.7011,3.67966,3.69646,99980000.0
2007-10-17 14:15:00,3.69652,3.69954,3.67997,3.69746,96990000.0
2007-10-17 14:30:00,3.69839,3.70332,3.68209,3.69616,91000000.0
2007-10-17 14:45:00,3.69805,3.70045,3.68109,3.68967,98100000.0
2007-10-17 15:00:00,3.69895,3.69895,3.67688,3.69614,103020000.0
2007-10-17 15:15:00,3.69503,3.70173,3.68001,3.68524,90590000.0
2007-10-17 15:30:00,3.69974,3.70181,3.68688,3.69977,93220000.0
2007-10-17 15:45:00,3.69676,3.70056,3.68695,3.69641,90230000.0
2007-10-17 16:00:00,3.69592,3.69947,3.68381,3.69773,102560000.0
2007-10-17 16:15:00,3.69402,3.69908,3.68525,3.69594,93230000.0
2007-10-17 16:30:00,3.69916,3.70192,3.68101,3.70002,100020000.0
2007-10-17 16:45:00,3.6984,3.70691,3.68187,3.6976,95820000.0
2007-10-17 17:00:00,3.70326,3.70868,3.68402,3.70563,97750000.0
2007-10-17 17:15:00,3.71016,3.71016,3.68827,3.70443,106000000.0
2007-10-17 17:30:00,3.70634,3.70815,3.68696,3.69978,123300000.0
2007-10-17 17:45:00,3.70105,3.70735,3.68874,3.7023,104530000.0
2007-10-17 18:00:00,3.70322,3.70959,3.6837,3.70322,113870000.0
2007-10-17 18:15:00,3.69902,3.70983,3.68766,3.70419,104150000.0
2007-10-17 18:30:00,3.70564,3.70765,3.68709,3.70292,96630000.0
2007-10-17 18:45:00,3.70064,3.7079,3.68852,3.70097,92070000.0
2007-10-17 19:00:00,3.70227,3.70882,3.69111,3.70467,94700000.0
2007-10-17 19:15:00,3.7069,3.70778,3.68815,3.69859,93170000.0
2007-10-17 19:30:00,3.70311,3.71061,3.68981,3.7048,77790000.0
2007-10-17 19:45:00,3.6977,3.71164,3.68873,3.70182,93180000.0
2007-10-17 20:00:00,3.70643,3.71179,3.69556,3.70853,87520000.0
2007-10-17 20:15:00,3.71247,3.71312,3.69136,3.70416,88610000.0
2007-10-17 20:30:00,3.70939,3.71451,3.69306,3.71075,76350000.0
2007-10-17 20:45:00,3.71271,3.71271,3.69441,3.70219,86160000.0
2007-10-17 21:00:00,3.70812,3.71485,3.69814,3.70204,89860000.0
2007-10-17 21:15:00,3.70467,3.71326,3.6912,3.69829,73020000.0
2007-10-17 21:30:00,3.707,3.70991,3.69122,3.70787,78610000.0
2007-10-17 21:45:00,3.71072,3.71072,3.69052,3.70338,77160000.0
2007-10-17 22:00:00,3.70073,3.70436,3.68968,3.70114,69170000.0
2007-10-17 22:15:00,3.70127,3.70413,3.68771,3.69742,74820000.0
2007-10-17 22:30:00,3.69865,3.70318,3.68683,3.70112,76370000.0
2007-10-17 22:45:00,3.70463,3.70463,3.68801,3.70021,79690000.0
2007-10-17 23:00:00,3.70202,3.70676,3.68819,3.69294,68830000.0
2007-10-17 23:15:00,3.70446,3.70488,3.68696,3.69136,56460000.0
2007-10-17 23:30:00,3.70385,3.70546,3.68523,3.70326,75190000.0
2007-10-17 23:45:00,3.69838,3.70455,3.68412,3.68844,75260000.0
2007-10-18 00:00:00,3.70302,3.70399,3.68825,3.69472,64700000.0
2007-10-18 00:15:00,3.70316,3.70347,3.68926,3.70112,61330000.0
2007-10-18 00:30:00,3.70492,3.70576,3.68224,3.70214,77440000.0
2007-10-18 00:45:00,3.69934,3.70622,3.68559,3.70055,65780000.0
2007-10-18 01:00:00,3.69474,3.70387,3.6853,3.6971,93170000.0
2007-10-18 01:15:00,3.69969,3.70416,3.68413,3.69755,81160000.0
2007-10-18 01:30:00,3.7045,3.7045,3.68212,3.69743,82350000.0
2007-10-18 01:45:00,3.70497,3.70497,3.68695,3.69604,87990000.0
2007-10-18 02:00:00,3.70341,3.70637,3.68774,3.69463,71820000.0
2007-10-18 02:15:00,3.69927,3.70506,3.68511,3.69174,80820000.0
2007-10-18 02:30:00,3.70263,3.70329,3.68601,3.69943,75580000.0
2007-10-18 02:45:00,3.69565,3.7059,3.6864,3.69064,63930000.0
2007-10-18 03:00:00,3.69413,3.70404,3.68124,3.70043,63240000.0
2007-10-18 03:15:00,3.70341,3.70428,3.68602,3.6962,79400000.0
2007-10-18 03:30:00,3.69658,3.7091,3.67922,3.70053,84580000.0
2007-10-18 03:45:00,3.69765,3.70676,3.68734,3.70176,80480000.0
2007-10-18 04:00:00,3.69286,3.70895,3.69003,3.69903,82290000.0
2007-10-18 04:15:00,3.69961,3.70589,3.68622,3.68678,81580000.0
2007-10-18 04:30:00,3.70469,3.7056,3.68888,3.6896,89490000.0
2007-10-18 04:45:00,3.70523,3.70737,3.68937,3.70463,84970000.0
2007-10-18 05:00:00,3.69782,3.70656,3.6816,3.69439,71890000.0
2007-10-18 05:15:00,3.69696,3.70754,3.68954,3.69337,82710000.0
2007-10-18 05:30:00,3.6982,3.70797,3.68022,3.69253,77470000.0
2007-10-18 05:45:00,3.70249,3.70664,3.6918,3.70388,82960000.0
2007-10-18 06:00:00,3.69685,3.705,3.68312,3.70383,67590000.0
2007-10-18 06:15:00,3.69651,3.70621,3.68601,3.69344,63850000.0
2007-10-18 06:30:00,3.70406,3.70627,3.6903,3.69768,89860000.0
2007-10-18 06:45:00,3.70608,3.70851,3.69021,3.70679,72580000.0
2007-10-18 07:00:00,3.70094,3.70558,3.68838,3.69334,68800000.0
2007-10-18 07:15:00,3.70274,3.70789,3.68293,3.70137,66910000.0
2007-10-18 07:30:00,3.70438,3.70549,3.68375,3.70061,80830000.0
2007-10-18 07:45:00,3.69398,3.70655,3.68647,3.70229,83820000.0
2007-10-18 08:00:00,3.69054,3.70069,3.68119,3.68567,84590000.0
2007-10-18 08:15:00,3.69483,3.69732,3.6816,3.69562,83440000.0
2007-10-18 08:30:00,3.69206,3.69621,3.681,3.69204,96950000.0
2007-10-18 08:45:00,3.69531,3.6979,3.68148,3.68599,82750000.0
2007-10-18 09:00:00,3.68658,3.70137,3.68084,3.69582,115750000.0
2007-10-18 09:15:00,3.69492,3.7023,3.682,3.6888,98180000.0
2007-10-18 09:30:00,3.69476,3.70191,3.68381,3.70075,89870000.0
2007-10-18 09:45:00,3.70131,3.70169,3.68288,3.69825,87620000.0
2007-10-18 10:00:00,3.69818,3.70408,3.68268,3.69397,103790000.0
2007-10-18 10:15:00,3.69809,3.7043,3.6781,3.69694,103690000.0
2007-10-18 10:30:00,3.69897,3.70172,3.67941,3.69755,91340000.0
2007-10-18 10:45:00,3.69908,3.70452,3.68404,3.70327,88680000.0
2007-10-18 11:00:00,3.6988,3.70348,3.68585,3.70037,99610000.0
2007-10-18 11:15:00,3.69481,3.70135,3.68736,3.69682,85670000.0
2007-10-18 11:30:00,3.69814,3.70396,3.68342,3.69448,88680000.0
2007-10-18 11:45:00,3.69518,3.70321,3.68583,3.69862,89050000.0
2007-10-18 12:00:00,3.69516,3.70172,3.68412,3.69974,80790000.0
2007-10-18 12:15:00,3.70161,3.70285,3.68038,3.70083,92090000.0
2007-10-18 12:30:00,3.70022,3.70603,3.6817,3.69861,97740000.0
2007-10-18 12:45:00,3.70004,3.70232,3.68151,3.70038,81580000.0
2007-10-18 13:00:00,3.70045,3.70529,3.68636,3.70252,98860000.0
2007-10-18 13:15:00,3.70044,3.70759,3.6929,3.70648,86100000.0
2007-10-18 13:30:00,3.70124,3.70698,3.6866,3.69984,94750000.0
2007-10-18 13:45:00,3.7035,3.7074,3.686,3.70085,97040000.0
2007-10-18 14:00:00,3.70212,3.70723,3.68883,3.70425,97760000.0
2007-10-18 14:15:00,3.70545,3.71001,3.69135,3.70424,99220000.0
2007-10-18 14:30:00,3.7053,3.7062,3.69083,3.70253,95440000.0
2007-10-18 14:45:00,3.70235,3.70518,3.68483,3.69234,97720000.0
2007-10-18 15:00:00,3.70148,3.70332,3.68492,3.69779,104510000.0
2007-10-18 15:15:00,3.69648,3.70063,3.68347,3.68494,90220000.0
2007-10-18 15:30:00,3.69767,3.69767,3.67807,3.69063,89500000.0
2007-10-18 15:45:00,3.68677,3.69418,3.67276,3.69418,93940000.0
2007-10-18 16:00:00,3.69134,3.6945,3.67575,3.68106,96630000.0
2007-10-18 16:15:00,3.69013,3.69276,3.67688,3.68767,92470000.0
2007-10-18 16:30:00,3.69073,3.69204,3.66995,3.68428,102970000.0
2007-10-18 16:45:00,3.68025,3.68692,3.67053,3.68263,94360000.0
2007-10-18 17:00:00,3.68521,3.68759,3.66982,3.68284,98490000.0
2007-10-18 17:15:00,3.68549,3.68948,3.66899,3.68242,110460000.0
2007-10-18 17:30:00,3.68455,3.68881,3.66422,3.67993,124780000.0
2007-10-18 17:45:00,3.68013,3.68886,3.67039,3.68646,107840000.0
2007-10-18 18:00:00,3.68556,3.68915,3.66922,3.68598,112770000.0
2007-10-18 18:15:00,3.68254,3.69038,3.67157,3.68623,97750000.0
2007-10-18 18:30:00,3.68798,3.69132,3.67039,3.68891,100310000.0
2007-10-18 18:45:00,3.68472,3.6937,3.6672,3.68448,101420000.0
2007-10-18 19:00:00,3.68992,3.69127,3.67102,3.68514,81900000.0
2007-10-18 19:15:00,3.68814,3.68939,3.66678,3.67624,94660000.0
2007-10-18 19:30:00,3.68231,3.68755,3.66531,3.68502,80010000.0
2007-10-18 19:45:00,3.67913,3.69125,3.67422,3.67959,89750000.0
2007-10-18 20:00:00,3.68491,3.68867,3.67033,3.68565,91600000.0
2007-10-18 20:15:00,3.68473,3.68819,3.66913,3.67648,71020000.0
2007-10-18 20:30:00,3.68454,3.68941,3.66493,3.67702,64670000.0
2007-10-18 20:45:00,3.68683,3.68867,3.67093,3.67713,75540000.0
2007-10-18 21:00:00,3.6855,3.68673,3.66722,3.68189,87690000.0
2007-10-18 21:15:00,3.67933,3.68946,3.66917,3.66917,74120000.0
2007-10-18 21:30:00,3.68613,3.68613,3.66548,3.68272,78610000.0
2007-10-18 21:45:00,3.68535,3.68665,3.671,3.68312,73370000.0
2007-10-18 22:00:00,3.67704,3.68706,3.66393,3.68263,65760000.0
2007-10-18 22:15:00,3.67684,3.68787,3.67074,3.67864,59780000.0
2007-10-18 22:30:00,3.68013,3.68575,3.66747,3.68003,83060000.0
2007-10-18 22:45:00,3.67935,3.68638,3.66693,3.6822,65030000.0
2007-10-18 23:00:00,3.68051,3.68776,3.6668,3.67774,72650000.0
2007-10-18 23:15:00,3.68584,3.68644,3.66782,3.67272,67340000.0
2007-10-18 23:30:00,3.68371,3.68721,3.67076,3.67596,75590000.0
2007-10-18 23:45:00,3.68617,3.68903,3.66882,3.6827,74100000.0
2007-10-19 00:00:00,3.68642,3.68642,3.66734,3.68009,48530000.0
2007-10-19 00:15:00,3.68941,3.69307,3.66822,3.68128,71000000.0
2007-10-19 00:30:00,3.68762,3.68996,3.66542,3.68484,54150000.0
2007-10-19 00:45:00,3.68206,3.68914,3.66978,3.68249,61260000.0
2007-10-19 01:00:00,3.6766,3.68976,3.66712,3.67852,80060000.0
2007-10-19 01:15:00,3.68619,3.68815,3.66908,3.6846,55270000.0
2007-10-19 01:30:00,3.68788,3.68913,3.66852,3.68067,74790000.0
2007-10-19 01:45:00,3.68748,3.68932,3.66831,3.67008,65080000.0
2007-10-19 02:00:00,3.68481,3.68957,3.6685,3.68026,79010000.0
2007-10-19 02:15:00,3.68164,3.68926,3.67113,3.67634,60930000.0
2007-10-19 02:30:00,3.68586,3.68779,3.66974,3.682,66180000.0
2007-10-19 02:45:00,3.67732,3.68694,3.66736,3.67679,79340000.0
2007-10-19 03:00:00,3.6792,3.68693,3.66459,3.67936,68870000.0
2007-10-19 03:15:00,3.68256,3.68752,3.66857,3.67786,79760000.0
2007-10-19 03:30:00,3.67723,3.68748,3.67277,3.68473,75590000.0
2007-10-19 03:45:00,3.68095,3.68948,3.67394,3.68508,78260000.0
2007-10-19 04:00:00,3.67535,3.68846,3.67312,3.68692,69940000.0
2007-10-19 04:15:00,3.68358,3.68716,3.67322,3.67859,60510000.0
2007-10-19 04:30:00,3.68425,3.68783,3.66913,3.67912,81250000.0
2007-10-19 04:45:00,3.68534,3.68922,3.67205,3.68922,88780000.0
2007-10-19 05:00:00,3.68013,3.69062,3.67064,3.67582,83090000.0
2007-10-19 05:15:00,3.67956,3.68861,3.67407,3.67813,69920000.0
2007-10-19 05:30:00,3.68234,3.68865,3.67157,3.67704,82650000.0
2007-10-19 05:45:00,3.68786,3.68898,3.67371,3.68444,69920000.0
2007-10-19 06:00:00,3.68314,3.68888,3.6753,3.68508,52610000.0
2007-10-19 06:15:00,3.67928,3.68957,3.66812,3.6805,83070000.0
2007-10-19 06:30:00,3.68718,3.68731,3.66985,3.6787,86410000.0
2007-10-19 06:45:00,3.68732,3.68818,3.66992,3.68426,75260000.0
2007-10-19 07:00:00,3.68384,3.68824,3.66944,3.66944,64660000.0
2007-10-19 07:15:00,3.68739,3.68928,3.6662,3.67786,77850000.0
2007-10-19 07:30:00,3.68425,3.68669,3.66402,3.68235,68070000.0
2007-10-19 07:45:00,3.6752,3.68854,3.66464,3.68473,80040000.0
2007-10-19 08:00:00,3.67828,3.6868,3.66568,3.67565,84930000.0
2007-10-19 08:15:00,3.68574,3.68598,3.67126,3.68484,83070000.0
2007-10-19 08:30:00,3.68123,3.6873,3.66657,3.68586,96570000.0
2007-10-19 08:45:00,3.68491,3.68855,3.66907,3.68107,85720000.0
2007-10-19 09:00:00,3.6776,3.68915,3.67168,3.68572,114640000.0
2007-10-19 09:15:00,3.68336,3.69046,3.67232,3.67842,98570000.0
2007-10-19 09:30:00,3.68042,3.69151,3.67119,3.68788,93580000.0
2007-10-19 09:45:00,3.68974,3.69485,3.66819,3.67787,91690000.0
2007-10-19 10:00:00,3.68773,3.68863,3.67036,3.67652,111550000.0
2007-10-19 10:15:00,3.6862,3.68726,3.66792,3.67797,100730000.0
2007-10-19 10:30:00,3.67757,3.6791,3.65769,3.67167,91730000.0
2007-10-19 10:45:00,3.67561,3.67855,3.66125,3.67804,87960000.0
2007-10-19 11:00:00,3.66955,3.67953,3.66212,3.67776,104060000.0
2007-10-19 11:15:00,3.67299,3.67812,3.66046,3.67092,85320000.0
2007-10-19 11:30:00,3.6748,3.67663,3.66239,3.66853,90140000.0
2007-10-19 11:45:00,3.67092,3.67997,3.66397,3.67884,93150000.0
2007-10-19 12:00:00,3.6732,3.67825,3.66445,3.67681,81180000.0
2007-10-19 12:15:00,3.67637,3.68204,3.66566,3.67598,92440000.0
2007-10-19 12:30:00,3.67718,3.67718,3.65885,3.66811,98830000.0
2007-10-19 12:45:00,3.66706,3.67277,3.6564,3.67081,85640000.0
2007-10-19 13:00:00,3.67255,3.67639,3.65911,3.67471,101050000.0
2007-10-19 13:15:00,3.67323,3.67672,3.66269,3.67542,88330000.0
2007-10-19 13:30:00,3.66941,3.67875,3.6623,3.66991,98110000.0
2007-10-19 13:45:00,3.67712,3.68038,3.66398,3.6743,101840000.0
2007-10-19 14:00:00,3.67696,3.68191,3.6621,3.67748,101840000.0
2007-10-19 14:15:00,3.67934,3.68322,3.66746,3.68136,99950000.0
2007-10-19 14:30:00,3.68105,3.68388,3.66707,3.67558,90970000.0
2007-10-19 14:45:00,3.67509,3.6818,3.66435,3.66901,98500000.0
2007-10-19 15:00:00,3.67902,3.68011,3.66522,3.67477,103370000.0
2007-10-19 15:15:00,3.66787,3.67859,3.66288,3.66879,84940000.0
2007-10-19 15:30:00,3.67948,3.68196,3.66686,3.68173,95050000.0
2007-10-19 15:45:00,3.67723,3.68383,3.66603,3.68284,87630000.0
2007-10-19 16:00:00,3.6823,3.68619,3.67128,3.68177,101470000.0
2007-10-19 16:15:00,3.67995,3.68487,3.67008,3.67956,93210000.0
2007-10-19 16:30:00,3.68476,3.68679,3.66967,3.68516,98890000.0
2007-10-19 16:45:00,3.68248,3.68999,3.67126,3.68587,93960000.0
2007-10-19 17:00:00,3.68726,3.69007,3.67303,3.68544,99990000.0
2007-10-19 17:15:00,3.68783,3.69118,3.67309,3.68298,105270000.0
2007-10-19 17:30:00,3.68445,3.68983,3.67338,3.68243,122550000.0
2007-10-19 17:45:00,3.68327,3.68984,3.67455,3.68775,102650000.0
2007-10-19 18:00:00,3.68747,3.6908,3.67445,3.68229,110510000.0
2007-10-19 18:15:00,3.67713,3.68478,3.66672,3.67911,106760000.0
2007-10-19 18:30:00,3.68138,3.68307,3.66991,3.68033,96990000.0
2007-10-19 18:45:00,3.67665,3.68354,3.66775,3.6739,89120000.0
2007-10-19 19:00:00,3.67877,3.6815,3.66302,3.67691,88690000.0
2007-10-19 19:15:00,3.67864,3.68168,3.66379,3.67004,89840000.0
2007-10-19 19:30:00,3.67425,3.68002,3.66429,3.66494,81550000.0
2007-10-19 19:45:00,3.66919,3.68058,3.66402,3.67035,84520000.0
2007-10-19 20:00:00,3.67172,3.68011,3.66417,3.67698,83030000.0
2007-10-19 20:15:00,3.67826,3.67836,3.66321,3.67008,71400000.0
2007-10-19 20:30:00,3.67082,3.67997,3.66241,3.67477,83100000.0
2007-10-19 20:45:00,3.67713,3.67969,3.66452,3.67083,89480000.0
2007-10-19 21:00:00,3.67424,3.67736,3.66501,3.66951,60150000.0
2007-10-19 21:15:00,3.67118,3.68102,3.66386,3.67136,61410000.0
2007-10-19 21:30:00,3.67926,3.68005,3.66615,3.67662,75260000.0
2007-10-19 21:45:00,3.67951,3.68147,3.66592,3.67653,75210000.0
2007-10-19 22:00:00,3.67094,3.678,3.66444,3.67585,83830000.0
2007-10-19 22:15:00,3.67649,3.68302,3.66803,3.67747,63170000.0
2007-10-19 22:30:00,3.68005,3.68372,3.67055,3.67903,75930000.0
2007-10-19 22:45:00,3.67684,3.68323,3.67153,3.68241,74830000.0
2007-10-21 23:00:00,3.6781,3.68667,3.66894,3.66894,73000000.0
2007-10-21 23:15:00,3.68403,3.68451,3.66944,3.68197,63960000.0
2007-10-21 23:30:00,3.68129,3.68239,3.66285,3.66664,77820000.0
2007-10-21 23:45:00,3.67428,3.68004,3.66332,3.66986,75170000.0
2007-10-22 00:00:00,3.67718,3.67855,3.66434,3.66736,83820000.0
2007-10-22 00:15:00,3.6761,3.68017,3.66057,3.6727,76760000.0
2007-10-22 00:30:00,3.67589,3.68083,3.66609,3.67406,79320000.0
2007-10-22 00:45:00,3.67319,3.68282,3.66282,3.67445,80860000.0
2007-10-22 01:00:00,3.66987,3.68256,3.66491,3.67464,86130000.0
2007-10-22 01:15:00,3.67544,3.67897,3.6638,3.67207,67650000.0
2007-10-22 01:30:00,3.67973,3.6834,3.66401,3.67211,103430000.0
2007-10-22 01:45:00,3.67882,3.68017,3.66186,3.6707,94330000.0
2007-10-22 02:00:00,3.6683,3.68257,3.66347,3.66992,81270000.0
2007-10-22 02:15:00,3.67359,3.68052,3.6633,3.66719,79380000.0
2007-10-22 02:30:00,3.67749,3.67755,3.66391,3.67482,73770000.0
2007-10-22 02:45:00,3.66709,3.67793,3.66354,3.66831,68520000.0
2007-10-22 03:00:00,3.67035,3.67683,3.66218,3.67054,64770000.0
2007-10-22 03:15:00,3.67538,3.68012,3.66354,3.66711,72650000.0
2007-10-22 03:30:00,3.66802,3.6801,3.6635,3.6767,74100000.0
2007-10-22 03:45:00,3.67319,3.67931,3.66421,3.67399,69610000.0
2007-10-22 04:00:00,3.66911,3.68326,3.66472,3.67759,72950000.0
2007-10-22 04:15:00,3.68228,3.68518,3.65973,3.67446,77800000.0
2007-10-22 04:30:00,3.67962,3.68139,3.6639,3.67913,92460000.0
2007-10-22 04:45:00,3.68148,3.68338,3.66482,3.67988,82370000.0
2007-10-22 05:00:00,3.676,3.68188,3.66505,3.66824,78280000.0
2007-10-22 05:15:00,3.66123,3.6836,3.66123,3.66996,75590000.0
2007-10-22 05:30:00,3.67559,3.6826,3.66468,3.67072,70720000.0
2007-10-22 05:45:00,3.68087,3.68214,3.66435,3.67984,72080000.0
2007-10-22 06:00:00,3.67801,3.68389,3.65742,3.67838,85630000.0
2007-10-22 06:15:00,3.67316,3.68446,3.6594,3.67122,86810000.0
2007-10-22 06:30:00,3.68229,3.68681,3.66939,3.67307,91380000.0
2007-10-22 06:45:00,3.68164,3.68395,3.66701,3.681,80060000.0
2007-10-22 07:00:00,3.67772,3.684,3.66971,3.6722,66160000.0
2007-10-22 07:15:00,3.68188,3.68719,3.66848,3.68012,87180000.0
2007-10-22 07:30:00,3.68196,3.68472,3.66836,3.68329,80860000.0
2007-10-22 07:45:00,3.67134,3.68452,3.66847,3.68142,81600000.0
2007-10-22 08:00:00,3.67726,3.68438,3.66869,3.67353,80080000.0
2007-10-22 08:15:00,3.67858,3.68409,3.6625,3.68213,78230000.0
2007-10-22 08:30:00,3.67896,3.68563,3.67019,3.6828,94720000.0
2007-10-22 08:45:00,3.68642,3.68805,3.67283,3.67721,85340000.0
2007-10-22 09:00:00,3.6746,3.6857,3.66781,3.67788,117590000.0
2007-10-22 09:15:00,3.67595,3.67991,3.66273,3.66971,103750000.0
2007-10-22 09:30:00,3.6759,3.68513,3.66813,3.6802,90240000.0
2007-10-22 09:45:00,3.68301,3.68301,3.66611,3.68258,89850000.0
2007-10-22 10:00:00,3.68145,3.68598,3.66665,3.67524,108250000.0
2007-10-22 10:15:00,3.68045,3.68191,3.66674,3.67904,101480000.0
2007-10-22 10:30:00,3.68131,3.68354,3.66744,3.67877,92100000.0
2007-10-22 10:45:00,3.68004,3.68325,3.66294,3.67765,88320000.0
2007-10-22 11:00:00,3.67512,3.68384,3.66338,3.67748,105570000.0
2007-10-22 11:15:00,3.67218,3.68113,3.66624,3.67232,83460000.0
2007-10-22 11:30:00,3.67706,3.68058,3.66573,3.67315,83100000.0
2007-10-22 11:45:00,3.6731,3.67953,3.66658,3.67663,85340000.0
2007-10-22 12:00:00,3.67299,3.67684,3.66049,3.67015,75980000.0
2007-10-22 12:15:00,3.66988,3.67499,3.66167,3.6725,92450000.0
2007-10-22 12:30:00,3.67306,3.67518,3.65831,3.67367,96250000.0
2007-10-22 12:45:00,3.67253,3.68362,3.66117,3.68097,81200000.0
2007-10-22 13:00:00,3.68075,3.68516,3.66632,3.68233,102550000.0
2007-10-22 13:15:00,3.67962,3.69148,3.67604,3.69148,93130000.0
2007-10-22 13:30:00,3.68521,3.69302,3.67243,3.68239,96980000.0
2007-10-22 13:45:00,3.68978,3.69563,3.6777,3.68576,98160000.0
2007-10-22 14:00:00,3.68804,3.69089,3.66987,3.68285,96270000.0
2007-10-22 14:15:00,3.68258,3.68563,3.67102,3.68294,97000000.0
2007-10-22 14:30:00,3.68302,3.68338,3.66544,3.67582,93570000.0
2007-10-22 14:45:00,3.67766,3.68014,3.6595,3.66409,104400000.0
2007-10-22 15:00:00,3.67384,3.67923,3.6588,3.66589,106710000.0
2007-10-22 15:15:00,3.66905,3.67477,3.65525,3.65753,89490000.0
2007-10-22 15:30:00,3.66777,3.66777,3.64708,3.65671,96190000.0
2007-10-22 15:45:00,3.65461,3.66168,3.64631,3.65894,91330000.0
2007-10-22 16:00:00,3.66024,3.66024,3.64538,3.65634,98850000.0
2007-10-22 16:15:00,3.65664,3.65985,3.64511,3.65344,91400000.0
2007-10-22 16:30:00,3.65646,3.65939,3.64344,3.65628,104440000.0
2007-10-22 16:45:00,3.6533,3.65991,3.64543,3.65247,93590000.0
2007-10-22 17:00:00,3.6551,3.65632,3.64182,3.64956,99250000.0
2007-10-22 17:15:00,3.65426,3.65871,3.63513,3.64469,109360000.0
2007-10-22 17:30:00,3.64643,3.65273,3.63207,3.6406,124030000.0
2007-10-22 17:45:00,3.64065,3.64702,3.63123,3.64431,106350000.0
2007-10-22 18:00:00,3.64193,3.64745,3.62825,3.64522,112740000.0
2007-10-22 18:15:00,3.64148,3.64876,3.63375,3.6434,104170000.0
2007-10-22 18:30:00,3.64849,3.65044,3.63421,3.64612,102180000.0
2007-10-22 18:45:00,3.64334,3.65007,3.63664,3.64304,96240000.0
2007-10-22 19:00:00,3.64647,3.65183,3.63326,3.64358,93200000.0
2007-10-22 19:15:00,3.64692,3.64735,3.63322,3.6359,87990000.0
2007-10-22 19:30:00,3.64282,3.65137,3.6335,3.64439,87940000.0
2007-10-22 19:45:00,3.64001,3.65292,3.63076,3.64164,89440000.0
2007-10-22 20:00:00,3.64427,3.64728,3.63037,3.64417,74480000.0
2007-10-22 20:15:00,3.64666,3.64805,3.63288,3.63913,80040000.0
2007-10-22 20:30:00,3.64065,3.64713,3.63318,3.644,92450000.0
2007-10-22 20:45:00,3.64718,3.64822,3.63376,3.64041,77870000.0
2007-10-22 21:00:00,3.64545,3.64892,3.63293,3.63888,84960000.0
2007-10-22 21:15:00,3.64127,3.64856,3.63356,3.63912,72570000.0
2007-10-22 21:30:00,3.64809,3.64809,3.6348,3.64517,71800000.0
2007-10-22 21:45:00,3.64798,3.64798,3.6344,3.64556,86490000.0
2007-10-22 22:00:00,3.64287,3.64815,3.63296,3.64601,78250000.0
2007-10-22 22:15:00,3.64205,3.64694,3.63441,3.63893,72910000.0
2007-10-22 22:30:00,3.63878,3.64935,3.63442,3.64278,83090000.0
2007-10-22 22:45:00,3.6357,3.64608,3.63311,3.64209,86800000.0
2007-10-22 23:00:00,3.64098,3.64804,3.63126,3.63557,75980000.0
2007-10-22 23:15:00,3.64546,3.64817,3.63329,3.63482,68050000.0
2007-10-22 23:30:00,3.64494,3.64791,3.63364,3.6344,74490000.0
2007-10-22 23:45:00,3.64167,3.64728,3.6332,3.63874,88060000.0
2007-10-23 00:00:00,3.64612,3.65266,3.63092,3.63643,69940000.0
2007-10-23 00:15:00,3.64682,3.65167,3.63378,3.64409,74800000.0
2007-10-23 00:30:00,3.64922,3.64966,3.63413,3.64717,54890000.0
2007-10-23 00:45:00,3.64422,3.65055,3.6318,3.64519,63540000.0
2007-10-23 01:00:00,3.63816,3.65226,3.63386,3.64101,89080000.0
2007-10-23 01:15:00,3.64526,3.64844,3.6339,3.64139,76700000.0
2007-10-23 01:30:00,3.64704,3.64893,3.63348,3.64209,100050000.0
2007-10-23 01:45:00,3.64741,3.64909,3.63299,3.64429,88330000.0
2007-10-23 02:00:00,3.64704,3.65152,3.63331,3.64135,79430000.0
2007-10-23 02:15:00,3.64359,3.6488,3.63399,3.63622,82800000.0
2007-10-23 02:30:00,3.64549,3.64906,3.63426,3.64166,78220000.0
2007-10-23 02:45:00,3.63601,3.65015,3.63412,3.64393,79410000.0
2007-10-23 03:00:00,3.63909,3.64762,3.63158,3.64224,56840000.0
2007-10-23 03:15:00,3.64666,3.64805,3.63192,3.63973,78650000.0
2007-10-23 03:30:00,3.63596,3.65234,3.63261,3.6416,89150000.0
2007-10-23 03:45:00,3.64245,3.64887,3.63462,3.64558,66230000.0
2007-10-23 04:00:00,3.636,3.64867,3.63521,3.64069,81980000.0
2007-10-23 04:15:00,3.64181,3.65009,3.63181,3.64291,73350000.0
2007-10-23 04:30:00,3.64629,3.65489,3.63339,3.64271,92490000.0
2007-10-23 04:45:00,3.64696,3.6502,3.6349,3.64403,95450000.0
2007-10-23 05:00:00,3.64264,3.65013,3.63427,3.63645,85320000.0
2007-10-23 05:15:00,3.63574,3.65174,3.63261,3.63282,83420000.0
2007-10-23 05:30:00,3.64305,3.65194,3.63425,3.63604,81580000.0
2007-10-23 05:45:00,3.64719,3.65063,3.6347,3.64471,67280000.0
2007-10-23 06:00:00,3.64271,3.64961,3.63314,3.64653,82650000.0
2007-10-23 06:15:00,3.63937,3.65013,3.63486,3.63881,102910000.0
2007-10-23 06:30:00,3.64684,3.64901,3.63433,3.63916,89110000.0
2007-10-23 06:45:00,3.6474,3.65066,3.63329,3.64546,84190000.0
2007-10-23 07:00:00,3.64065,3.65044,3.6342,3.63475,82660000.0
2007-10-23 07:15:00,3.64273,3.65091,3.63262,3.64539,85680000.0
2007-10-23 07:30:00,3.64462,3.6487,3.6335,3.64741,80470000.0
2007-10-23 07:45:00,3.64032,3.65212,3.63297,3.6442,81230000.0
2007-10-23 08:00:00,3.63588,3.64904,3.63381,3.63844,87900000.0
2007-10-23 08:15:00,3.64617,3.64735,3.62982,3.6428,84180000.0
2007-10-23 08:30:00,3.63843,3.64797,3.62918,3.64703,96940000.0
2007-10-23 08:45:00,3.64462,3.64905,3.63306,3.64316,83120000.0
2007-10-23 09:00:00,3.6368,3.65002,3.62997,3.64484,115370000.0
2007-10-23 09:15:00,3.6412,3.64989,3.63425,3.63909,105220000.0
2007-10-23 09:30:00,3.64332,3.65308,3.6356,3.65289,93940000.0
2007-10-23 09:45:00,3.65269,3.6571,3.63391,3.65372,89090000.0
2007-10-23 10:00:00,3.65208,3.65803,3.64053,3.64791,105260000.0
2007-10-23 10:15:00,3.65252,3.65583,3.63067,3.65065,98900000.0
2007-10-23 10:30:00,3.65357,3.65939,3.6383,3.64971,89470000.0
2007-10-23 10:45:00,3.65169,3.65528,3.63973,3.65528,87580000.0
2007-10-23 11:00:00,3.64909,3.65673,3.63887,3.65158,101830000.0
2007-10-23 11:15:00,3.64922,3.65533,3.63765,3.65091,85310000.0
2007-10-23 11:30:00,3.65354,3.65532,3.64032,3.64623,86060000.0
2007-10-23 11:45:00,3.64736,3.65453,3.63841,3.65298,87580000.0
2007-10-23 12:00:00,3.64748,3.65328,3.63579,3.65202,79680000.0
2007-10-23 12:15:00,3.65235,3.65502,3.64021,3.65209,92440000.0
2007-10-23 12:30:00,3.65453,3.65555,3.64141,3.65261,93660000.0
2007-10-23 12:45:00,3.65215,3.65695,3.64103,3.65194,80100000.0
2007-10-23 13:00:00,3.6494,3.65459,3.63964,3.65188,98090000.0
2007-10-23 13:15:00,3.648,3.65591,3.64068,3.65485,84610000.0
2007-10-23 13:30:00,3.6497,3.65715,3.64154,3.64577,95860000.0
2007-10-23 13:45:00,3.6539,3.65738,3.63981,3.6498,96290000.0
2007-10-23 14:00:00,3.65141,3.65586,3.63753,3.65127,98870000.0
2007-10-23 14:15:00,3.65244,3.65519,3.64104,3.65177,99580000.0
2007-10-23 14:30:00,3.65307,3.65789,3.64191,3.64985,92090000.0
2007-10-23 14:45:00,3.65021,3.6541,3.63617,3.63946,96620000.0
2007-10-23 15:00:00,3.65279,3.65616,3.63879,3.65139,101150000.0
2007-10-23 15:15:00,3.64801,3.65643,3.63898,3.64494,89850000.0
2007-10-23 15:30:00,3.65425,3.65425,3.64076,3.65348,92100000.0
2007-10-23 15:45:00,3.64947,3.65616,3.64146,3.65495,90220000.0
2007-10-23 16:00:00,3.65561,3.66461,3.64084,3.65128,99230000.0
2007-10-23 16:15:00,3.65148,3.65856,3.64386,3.65018,92110000.0
2007-10-23 16:30:00,3.65465,3.65843,3.64136,3.65803,104450000.0
2007-10-23 16:45:00,3.65599,3.66326,3.64645,3.65769,89140000.0
2007-10-23 17:00:00,3.65933,3.66128,3.64498,3.65765,104050000.0
2007-10-23 17:15:00,3.6615,3.66503,3.64914,3.66129,111930000.0
2007-10-23 17:30:00,3.66157,3.66441,3.64901,3.65674,123690000.0
2007-10-23 17:45:00,3.65781,3.66399,3.64603,3.65857,108950000.0
2007-10-23 18:00:00,3.65789,3.66282,3.64812,3.65752,101840000.0
2007-10-23 18:15:00,3.653,3.66222,3.64728,3.65776,107120000.0
2007-10-23 18:30:00,3.66067,3.66213,3.64801,3.66009,90900000.0
2007-10-23 18:45:00,3.65436,3.6655,3.6485,3.65568,98090000.0
2007-10-23 19:00:00,3.66189,3.66442,3.64444,3.65639,80820000.0
2007-10-23 19:15:00,3.65886,3.66496,3.64651,3.65061,93550000.0
2007-10-23 19:30:00,3.65784,3.66353,3.64958,3.66082,86830000.0
2007-10-23 19:45:00,3.654,3.66501,3.64888,3.65484,77450000.0
2007-10-23 20:00:00,3.6598,3.66182,3.6488,3.65962,81910000.0
2007-10-23 20:15:00,3.66064,3.66144,3.65006,3.65422,83790000.0
2007-10-23 20:30:00,3.65834,3.66394,3.64582,3.66006,88280000.0
2007-10-23 20:45:00,3.66227,3.66339,3.64772,3.65444,89090000.0
2007-10-23 21:00:00,3.65927,3.66222,3.64764,3.65549,88300000.0
2007-10-23 21:15:00,3.65604,3.66325,3.65112,3.65506,62060000.0
2007-10-23 21:30:00,3.65621,3.66432,3.65068,3.65861,66610000.0
2007-10-23 21:45:00,3.66242,3.66338,3.64944,3.66024,79700000.0
2007-10-23 22:00:00,3.65563,3.66292,3.64733,3.6595,83780000.0
2007-10-23 22:15:00,3.66057,3.66308,3.64863,3.65533,62340000.0
2007-10-23 22:30:00,3.65705,3.66241,3.64857,3.65766,76300000.0
2007-10-23 22:45:00,3.65601,3.66361,3.6508,3.65976,76760000.0
2007-10-23 23:00:00,3.6589,3.66291,3.65072,3.65197,63650000.0
2007-10-23 23:15:00,3.66279,3.66402,3.64863,3.64964,49370000.0
2007-10-23 23:30:00,3.66001,3.66311,3.64794,3.65974,57150000.0
2007-10-23 23:45:00,3.65495,3.66385,3.64955,3.65418,60560000.0
2007-10-24 00:00:00,3.66328,3.66602,3.64155,3.65133,71820000.0
2007-10-24 00:15:00,3.65896,3.66466,3.64185,3.65712,77050000.0
2007-10-24 00:30:00,3.66027,3.66229,3.64792,3.65704,61620000.0
2007-10-24 00:45:00,3.65866,3.66304,3.64264,3.65716,79730000.0
2007-10-24 01:00:00,3.65295,3.66056,3.64428,3.65474,90610000.0
2007-10-24 01:15:00,3.65915,3.66026,3.64358,3.65541,67620000.0
2007-10-24 01:30:00,3.66254,3.66254,3.64277,3.65519,86090000.0
2007-10-24 01:45:00,3.66153,3.66153,3.64422,3.64475,72920000.0
2007-10-24 02:00:00,3.65539,3.65946,3.64197,3.65349,80090000.0
2007-10-24 02:15:00,3.65546,3.66117,3.63886,3.63886,70730000.0
2007-10-24 02:30:00,3.6583,3.65952,3.63863,3.64705,61700000.0
2007-10-24 02:45:00,3.65259,3.66152,3.64321,3.65327,82720000.0
2007-10-24 03:00:00,3.65418,3.66268,3.63951,3.64682,65460000.0
2007-10-24 03:15:00,3.6614,3.66156,3.64481,3.64641,80510000.0
2007-10-24 03:30:00,3.65421,3.66695,3.64646,3.65635,83900000.0
2007-10-24 03:45:00,3.6558,3.66033,3.64611,3.65734,73760000.0
2007-10-24 04:00:00,3.65325,3.66028,3.64316,3.65331,75190000.0
2007-10-24 04:15:00,3.65973,3.66156,3.64147,3.65776,67280000.0
2007-10-24 04:30:00,3.66084,3.66095,3.64339,3.65303,62790000.0
2007-10-24 04:45:00,3.66212,3.66273,3.64534,3.65928,66180000.0
2007-10-24 05:00:00,3.65304,3.6609,3.64294,3.64905,62410000.0
2007-10-24 05:15:00,3.65346,3.66494,3.64137,3.64749,86120000.0
2007-10-24 05:30:00,3.65312,3.66003,3.64183,3.64922,76680000.0
2007-10-24 05:45:00,3.65437,3.66019,3.64312,3.65681,103370000.0
2007-10-24 06:00:00,3.65574,3.66101,3.64012,3.65268,71750000.0
2007-10-24 06:15:00,3.65181,3.66214,3.64209,3.64784,84590000.0
2007-10-24 06:30:00,3.66144,3.66144,3.64522,3.65204,92840000.0
2007-10-24 06:45:00,3.66028,3.66028,3.63886,3.65733,68060000.0
2007-10-24 07:00:00,3.65729,3.66231,3.6409,3.6484,75570000.0
2007-10-24 07:15:00,3.66073,3.66361,3.64206,3.65638,80860000.0
2007-10-24 07:30:00,3.66008,3.66022,3.63886,3.65589,75580000.0
2007-10-24 07:45:00,3.65263,3.66356,3.64062,3.65967,84200000.0
2007-10-24 08:00:00,3.65224,3.66066,3.64617,3.65,83060000.0
2007-10-24 08:15:00,3.6585,3.66207,3.64559,3.65859,81960000.0
2007-10-24 08:30:00,3.65511,3.66075,3.64036,3.65771,98080000.0
2007-10-24 08:45:00,3.65679,3.65863,3.64363,3.65051,86830000.0
2007-10-24 09:00:00,3.6466,3.65998,3.64447,3.65608,115400000.0
2007-10-24 09:15:00,3.65241,3.65709,3.63241,3.64292,103360000.0
2007-10-24 09:30:00,3.64831,3.65455,3.64019,3.64971,91370000.0
2007-10-24 09:45:00,3.65287,3.6542,3.63824,3.6506,91690000.0
2007-10-24 10:00:00,3.65048,3.65371,3.63836,3.64423,108620000.0
2007-10-24 10:15:00,3.64945,3.65381,3.63112,3.64625,100010000.0
2007-10-24 10:30:00,3.65076,3.65308,3.63609,3.64944,93930000.0
2007-10-24 10:45:00,3.65213,3.65347,3.63868,3.65264,89780000.0
2007-10-24 11:00:00,3.64684,3.65675,3.63389,3.65147,104060000.0
2007-10-24 11:15:00,3.64743,3.65378,3.64051,3.64514,86420000.0
2007-10-24 11:30:00,3.64897,3.65046,3.63514,3.64252,85680000.0
2007-10-24 11:45:00,3.64386,3.65155,3.63682,3.64696,86090000.0
2007-10-24 12:00:00,3.64526,3.65162,3.63567,3.65077,84150000.0
2007-10-24 12:15:00,3.65026,3.65197,3.63951,3.64917,93930000.0
2007-10-24 12:30:00,3.65055,3.65191,3.63768,3.64622,98100000.0
2007-10-24 12:45:00,3.64925,3.65193,3.63712,3.6503,83070000.0
2007-10-24 13:00:00,3.65127,3.65524,3.63796,3.65087,98840000.0
2007-10-24 13:15:00,3.64794,3.65354,3.64015,3.64957,89060000.0
2007-10-24 13:30:00,3.64747,3.65337,3.63998,3.64447,93640000.0
2007-10-24 13:45:00,3.64977,3.65276,3.63989,3.64859,98510000.0
2007-10-24 14:00:00,3.65023,3.65297,3.63554,3.64661,102560000.0
2007-10-24 14:15:00,3.65061,3.65246,3.63283,3.64504,99620000.0
2007-10-24 14:30:00,3.64959,3.65184,3.63801,3.64444,95070000.0
2007-10-24 14:45:00,3.64811,3.65155,3.63606,3.64168,101070000.0
2007-10-24 15:00:00,3.65018,3.65107,3.6367,3.64856,104480000.0
2007-10-24 15:15:00,3.64657,3.65135,3.63448,3.63996,94310000.0
2007-10-24 15:30:00,3.64975,3.65133,3.63752,3.64942,90980000.0
2007-10-24 15:45:00,3.64551,3.65188,3.63756,3.64972,92080000.0
2007-10-24 16:00:00,3.6511,3.65366,3.63621,3.65029,99220000.0
2007-10-24 16:15:00,3.64987,3.65889,3.64267,3.65242,91000000.0
2007-10-24 16:30:00,3.65486,3.65492,3.63954,3.65324,99670000.0
2007-10-24 16:45:00,3.65025,3.65483,3.6406,3.65342,91000000.0
2007-10-24 17:00:00,3.6567,3.6567,3.64018,3.65017,102570000.0
2007-10-24 17:15:00,3.65408,3.65762,3.6432,3.65513,104890000.0
2007-10-24 17:30:00,3.65531,3.65874,3.64162,3.64963,123300000.0
2007-10-24 17:45:00,3.64921,3.6558,3.64068,3.65343,107830000.0
2007-10-24 18:00:00,3.65053,3.65516,3.63827,3.64757,114610000.0
2007-10-24 18:15:00,3.64565,3.6562,3.63856,3.6496,101940000.0
2007-10-24 18:30:00,3.65032,3.6544,3.64116,3.65042,97720000.0
2007-10-24 18:45:00,3.64628,3.65433,3.63824,3.64371,92060000.0
2007-10-24 19:00:00,3.64905,3.65066,3.63654,3.64911,94680000.0
2007-10-24 19:15:00,3.65081,3.65083,3.63248,3.63693,93540000.0
2007-10-24 19:30:00,3.64177,3.65177,3.63476,3.64608,83400000.0
2007-10-24 19:45:00,3.63897,3.65158,3.63177,3.64355,81960000.0
2007-10-24 20:00:00,3.64654,3.6516,3.63552,3.64672,78590000.0
2007-10-24 20:15:00,3.6494,3.6494,3.63773,3.64279,75630000.0
2007-10-24 20:30:00,3.64326,3.64994,3.63617,3.64852,86460000.0
2007-10-24 20:45:00,3.64855,3.65272,3.63412,3.64157,87590000.0
2007-10-24 21:00:00,3.64533,3.64884,3.63219,3.64034,83900000.0
2007-10-24 21:15:00,3.63924,3.65061,3.6356,3.64038,81910000.0
2007-10-24 21:30:00,3.64681,3.65196,3.63536,3.64851,78910000.0
2007-10-24 21:45:00,3.65241,3.65246,3.64034,3.64972,83120000.0
2007-10-24 22:00:00,3.6447,3.65317,3.63716,3.64891,77890000.0
2007-10-24 22:15:00,3.64642,3.65201,3.63782,3.64451,83050000.0
2007-10-24 22:30:00,3.64586,3.65208,3.63852,3.64844,83780000.0
2007-10-24 22:45:00,3.64742,3.65437,3.63932,3.64862,78160000.0
2007-10-24 23:00:00,3.64897,3.65325,3.63754,3.64002,63190000.0
2007-10-24 23:15:00,3.64951,3.6504,3.63652,3.63832,59070000.0
2007-10-24 23:30:00,3.64942,3.65114,3.63544,3.63934,68790000.0
2007-10-24 23:45:00,3.65122,3.65526,3.63457,3.64458,73710000.0
2007-10-25 00:00:00,3.64763,3.65162,3.63524,3.64925,72950000.0
2007-10-25 00:15:00,3.64945,3.65183,3.63749,3.65029,68370000.0
2007-10-25 00:30:00,3.65105,3.65424,3.63786,3.64735,64670000.0
2007-10-25 00:45:00,3.64628,3.65309,3.63652,3.64949,80110000.0
2007-10-25 01:00:00,3.6419,3.65227,3.63356,3.64241,90590000.0
2007-10-25 01:15:00,3.65026,3.65072,3.63642,3.64538,69160000.0
2007-10-25 01:30:00,3.65128,3.65128,3.63391,3.64524,96910000.0
2007-10-25 01:45:00,3.65223,3.65223,3.63642,3.64298,88340000.0
2007-10-25 02:00:00,3.64945,3.65014,3.63537,3.64312,70680000.0
2007-10-25 02:15:00,3.64699,3.65144,3.63695,3.63828,83500000.0
2007-10-25 02:30:00,3.65059,3.65208,3.63577,3.64532,62030000.0
2007-10-25 02:45:00,3.64205,3.65044,3.63623,3.64413,78980000.0
2007-10-25 03:00:00,3.64347,3.65231,3.63507,3.64501,71830000.0
2007-10-25 03:15:00,3.64935,3.65316,3.63682,3.64242,67340000.0
2007-10-25 03:30:00,3.64283,3.65562,3.63423,3.64782,83920000.0
2007-10-25 03:45:00,3.6442,3.65065,3.63861,3.64837,74450000.0
2007-10-25 04:00:00,3.64141,3.65301,3.63937,3.64429,78960000.0
2007-10-25 04:15:00,3.64409,3.65413,3.63642,3.64377,70260000.0
2007-10-25 04:30:00,3.64932,3.65182,3.6369,3.64157,81960000.0
2007-10-25 04:45:00,3.65172,3.65331,3.63546,3.64975,81280000.0
2007-10-25 05:00:00,3.64437,3.65293,3.63623,3.63788,73770000.0
2007-10-25 05:15:00,3.64178,3.65275,3.63679,3.64014,78600000.0
2007-10-25 05:30:00,3.64706,3.65378,3.6371,3.63949,85270000.0
2007-10-25 05:45:00,3.65092,3.65364,3.63491,3.6467,61220000.0
2007-10-25 06:00:00,3.64594,3.65338,3.63812,3.64681,83790000.0
2007-10-25 06:15:00,3.64302,3.65316,3.63712,3.64042,91710000.0
2007-10-25 06:30:00,3.65035,3.65214,3.6373,3.63872,73670000.0
2007-10-25 06:45:00,3.65217,3.65242,3.63492,3.64829,76300000.0
2007-10-25 07:00:00,3.64605,3.65094,3.6352,3.63878,68400000.0
2007-10-25 07:15:00,3.6497,3.65172,3.63692,3.64846,80070000.0
2007-10-25 07:30:00,3.65056,3.65554,3.63691,3.64828,63250000.0
2007-10-25 07:45:00,3.64262,3.65242,3.63794,3.65105,63520000.0
2007-10-25 08:00:00,3.64038,3.65203,3.63645,3.6394,85690000.0
2007-10-25 08:15:00,3.64716,3.64934,3.63263,3.64341,81240000.0
2007-10-25 08:30:00,3.64084,3.65262,3.63232,3.64379,96590000.0
2007-10-25 08:45:00,3.64706,3.64761,3.6321,3.637,89050000.0
2007-10-25 09:00:00,3.63745,3.64975,3.6349,3.64785,112430000.0
2007-10-25 09:15:00,3.64359,3.65105,3.63436,3.63524,107100000.0
2007-10-25 09:30:00,3.64287,3.6496,3.63398,3.64313,94310000.0
2007-10-25 09:45:00,3.64763,3.65153,3.62975,3.64385,91320000.0
2007-10-25 10:00:00,3.64439,3.64921,3.62953,3.63532,106390000.0
2007-10-25 10:15:00,3.64,3.64215,3.62714,3.63738,103720000.0
2007-10-25 10:30:00,3.638,3.64389,3.6237,3.63776,89490000.0
2007-10-25 10:45:00,3.63989,3.64214,3.62537,3.63953,85720000.0
2007-10-25 11:00:00,3.63527,3.64507,3.62656,3.64012,99610000.0
2007-10-25 11:15:00,3.63541,3.64314,3.62651,3.63416,89400000.0
2007-10-25 11:30:00,3.63701,3.63701,3.61937,3.62236,86420000.0
2007-10-25 11:45:00,3.62563,3.63337,3.61975,3.63047,88300000.0
2007-10-25 12:00:00,3.62649,3.6352,3.61982,3.63405,82690000.0
2007-10-25 12:15:00,3.63193,3.63379,3.62271,3.63149,90970000.0
2007-10-25 12:30:00,3.63196,3.63372,3.61698,3.6303,97350000.0
2007-10-25 12:45:00,3.62886,3.63845,3.61972,3.63137,80840000.0
2007-10-25 13:00:00,3.63129,3.63527,3.61814,3.63188,95880000.0
2007-10-25 13:15:00,3.62735,3.63282,3.61804,3.63183,89420000.0
2007-10-25 13:30:00,3.626,3.63336,3.61827,3.6249,100310000.0
2007-10-25 13:45:00,3.62924,3.63113,3.61073,3.62131,102220000.0
2007-10-25 14:00:00,3.62333,3.62834,3.61085,3.62215,95180000.0
2007-10-25 14:15:00,3.62288,3.62661,3.61232,3.62455,100720000.0
2007-10-25 14:30:00,3.6254,3.62815,3.61287,3.62158,91000000.0
2007-10-25 14:45:00,3.62138,3.62762,3.61103,3.61653,99580000.0
2007-10-25 15:00:00,3.62471,3.62775,3.61246,3.62388,107460000.0
2007-10-25 15:15:00,3.6203,3.62811,3.61306,3.61857,93940000.0
2007-10-25 15:30:00,3.62807,3.6332,3.61573,3.63198,93200000.0
2007-10-25 15:45:00,3.62639,3.63545,3.61702,3.63243,93550000.0
2007-10-25 16:00:00,3.63238,3.63379,3.616,3.62696,95530000.0
2007-10-25 16:15:00,3.62616,3.63195,3.61743,3.6276,94320000.0
2007-10-25 16:30:00,3.63226,3.63226,3.61763,3.63157,98900000.0
2007-10-25 16:45:00,3.62915,3.63336,3.61528,3.62603,91370000.0
2007-10-25 17:00:00,3.62733,3.62936,3.61415,3.62377,98120000.0
2007-10-25 17:15:00,3.62839,3.62887,3.6141,3.62255,104890000.0
2007-10-25 17:30:00,3.62512,3.63026,3.61214,3.62144,124410000.0
2007-10-25 17:45:00,3.62205,3.62792,3.61246,3.62561,103400000.0
2007-10-25 18:00:00,3.62647,3.62906,3.61431,3.62372,110510000.0
2007-10-25 18:15:00,3.62248,3.63313,3.61652,3.62859,100300000.0
2007-10-25 18:30:00,3.63022,3.63044,3.61569,3.62924,98100000.0
2007-10-25 18:45:00,3.62316,3.63326,3.61751,3.62426,90240000.0
2007-10-25 19:00:00,3.62762,3.63031,3.61632,3.62676,93590000.0
2007-10-25 19:15:00,3.62645,3.63305,3.61163,3.61383,89100000.0
2007-10-25 19:30:00,3.6224,3.62924,3.61353,3.62627,89440000.0
2007-10-25 19:45:00,3.6216,3.63319,3.61547,3.62206,89790000.0
2007-10-25 20:00:00,3.6258,3.63105,3.6147,3.62573,81150000.0
2007-10-25 20:15:00,3.62767,3.62791,3.6149,3.62098,83770000.0
2007-10-25 20:30:00,3.62361,3.62927,3.61244,3.6266,88290000.0
2007-10-25 20:45:00,3.62604,3.63055,3.61288,3.62029,89420000.0
2007-10-25 21:00:00,3.6244,3.63035,3.61462,3.62529,88650000.0
2007-10-25 21:15:00,3.62303,3.63001,3.61466,3.62036,63980000.0
2007-10-25 21:30:00,3.62789,3.62932,3.61326,3.62551,68150000.0
2007-10-25 21:45:00,3.62736,3.62736,3.61182,3.62082,65840000.0
2007-10-25 22:00:00,3.61655,3.62248,3.60807,3.61985,56400000.0
2007-10-25 22:15:00,3.61635,3.62235,3.61007,3.61483,71060000.0
2007-10-25 22:30:00,3.6173,3.62369,3.60995,3.62012,67700000.0
2007-10-25 22:45:00,3.61336,3.62213,3.61083,3.62019,71860000.0
2007-10-25 23:00:00,3.61672,3.62741,3.61137,3.61716,54960000.0
2007-10-25 23:15:00,3.62681,3.62884,3.61229,3.61602,63570000.0
2007-10-25 23:30:00,3.62557,3.63149,3.61432,3.61567,69630000.0
2007-10-25 23:45:00,3.62196,3.62727,3.61105,3.62106,86500000.0
2007-10-26 00:00:00,3.62745,3.62745,3.60911,3.61061,69630000.0
2007-10-26 00:15:00,3.62769,3.62846,3.61009,3.62013,74410000.0
2007-10-26 00:30:00,3.62763,3.63179,3.60769,3.62314,74430000.0
2007-10-26 00:45:00,3.62202,3.62851,3.61031,3.61785,69650000.0
2007-10-26 01:00:00,3.61812,3.62703,3.61256,3.62044,83450000.0
2007-10-26 01:15:00,3.62517,3.62767,3.61294,3.61744,58630000.0
2007-10-26 01:30:00,3.6282,3.6282,3.60922,3.62455,81970000.0
2007-10-26 01:45:00,3.62801,3.62801,3.60908,3.61704,92070000.0
2007-10-26 02:00:00,3.62525,3.62606,3.60953,3.6123,65460000.0
2007-10-26 02:15:00,3.62163,3.62537,3.61271,3.61271,52690000.0
2007-10-26 02:30:00,3.62352,3.62709,3.60893,3.62136,68110000.0
2007-10-26 02:45:00,3.61674,3.6257,3.61111,3.61736,77490000.0
2007-10-26 03:00:00,3.61919,3.62514,3.60998,3.6197,72250000.0
2007-10-26 03:15:00,3.62521,3.62693,3.61254,3.62275,75970000.0
2007-10-26 03:30:00,3.61542,3.62482,3.60987,3.62072,76400000.0
2007-10-26 03:45:00,3.62068,3.62614,3.61052,3.62223,63210000.0
2007-10-26 04:00:00,3.61519,3.62835,3.61129,3.6194,69200000.0
2007-10-26 04:15:00,3.61877,3.62593,3.60739,3.61818,70620000.0
2007-10-26 04:30:00,3.62388,3.62559,3.61081,3.61767,86110000.0
2007-10-26 04:45:00,3.6263,3.6263,3.60758,3.62116,92850000.0
2007-10-26 05:00:00,3.61834,3.62507,3.60932,3.6148,81600000.0
2007-10-26 05:15:00,3.61717,3.62704,3.60961,3.61342,67300000.0
2007-10-26 05:30:00,3.62067,3.62503,3.60933,3.61451,53000000.0
2007-10-26 05:45:00,3.62387,3.62574,3.61044,3.619,43950000.0
2007-10-26 06:00:00,3.6191,3.62568,3.61012,3.62304,58570000.0
2007-10-26 06:15:00,3.61484,3.62542,3.60962,3.61507,87200000.0
2007-10-26 06:30:00,3.62523,3.62523,3.61092,3.61759,63930000.0
2007-10-26 06:45:00,3.62316,3.62717,3.6115,3.62109,47000000.0
2007-10-26 07:00:00,3.62099,3.62741,3.6125,3.61354,51550000.0
2007-10-26 07:15:00,3.62513,3.6269,3.60662,3.61921,80470000.0
2007-10-26 07:30:00,3.62544,3.62953,3.6071,3.62306,79720000.0
2007-10-26 07:45:00,3.61271,3.62538,3.6071,3.62229,84940000.0
2007-10-26 08:00:00,3.61459,3.62428,3.6106,3.61207,84210000.0
2007-10-26 08:15:00,3.6221,3.62232,3.60451,3.61477,87160000.0
2007-10-26 08:30:00,3.6114,3.62185,3.60544,3.6187,92500000.0
2007-10-26 08:45:00,3.6187,3.62249,3.60781,3.61239,86100000.0
2007-10-26 09:00:00,3.61199,3.62525,3.61129,3.62277,111680000.0
2007-10-26 09:15:00,3.61913,3.62398,3.6064,3.61121,109300000.0
2007-10-26 09:30:00,3.61583,3.62249,3.60832,3.62249,95410000.0
2007-10-26 09:45:00,3.62339,3.62706,3.6064,3.62117,93550000.0
2007-10-26 10:00:00,3.62143,3.62484,3.60913,3.61722,111190000.0
2007-10-26 10:15:00,3.6191,3.62502,3.60871,3.62215,100010000.0
2007-10-26 10:30:00,3.62176,3.62363,3.60774,3.62106,92830000.0
2007-10-26 10:45:00,3.62182,3.62324,3.60781,3.62111,86080000.0
2007-10-26 11:00:00,3.61887,3.62752,3.607,3.62051,101460000.0
2007-10-26 11:15:00,3.61793,3.62373,3.60765,3.61825,85670000.0
2007-10-26 11:30:00,3.62112,3.63074,3.61328,3.61915,84940000.0
2007-10-26 11:45:00,3.62131,3.62918,3.61474,3.62811,87940000.0
2007-10-26 12:00:00,3.62451,3.62907,3.61531,3.62765,78200000.0
2007-10-26 12:15:00,3.62871,3.63123,3.61109,3.62793,90960000.0
2007-10-26 12:30:00,3.6262,3.63011,3.61205,3.62756,97750000.0
2007-10-26 12:45:00,3.62769,3.63041,3.61516,3.62643,83800000.0
2007-10-26 13:00:00,3.62866,3.63138,3.61398,3.6255,98870000.0
2007-10-26 13:15:00,3.62267,3.62911,3.61743,3.62809,90520000.0
2007-10-26 13:30:00,3.62226,3.62924,3.61326,3.61839,99200000.0
2007-10-26 13:45:00,3.62579,3.63115,3.61155,3.62225,99630000.0
2007-10-26 14:00:00,3.62461,3.63055,3.61529,3.62578,100710000.0
2007-10-26 14:15:00,3.62439,3.62865,3.61474,3.62617,100350000.0
2007-10-26 14:30:00,3.6263,3.62752,3.61406,3.62326,93560000.0
2007-10-26 14:45:00,3.62552,3.62991,3.6096,3.61124,96610000.0
2007-10-26 15:00:00,3.62552,3.62998,3.61274,3.62446,105590000.0
2007-10-26 15:15:00,3.62328,3.62746,3.61129,3.61654,92450000.0
2007-10-26 15:30:00,3.62622,3.62696,3.61168,3.62277,92460000.0
2007-10-26 15:45:00,3.61902,3.62605,3.60968,3.62363,85790000.0
2007-10-26 16:00:00,3.62317,3.62551,3.60972,3.61954,99230000.0
2007-10-26 16:15:00,3.61685,3.62165,3.60076,3.61075,93210000.0
2007-10-26 16:30:00,3.61367,3.61367,3.59779,3.61014,104080000.0
2007-10-26 16:45:00,3.60807,3.61291,3.59746,3.61025,94340000.0
2007-10-26 17:00:00,3.61152,3.61907,3.59987,3.6132,101840000.0
2007-10-26 17:15:00,3.61503,3.61729,3.60243,3.61489,107120000.0
2007-10-26 17:30:00,3.61591,3.61808,3.60137,3.60623,122570000.0
2007-10-26 17:45:00,3.60629,3.61483,3.59876,3.61179,107870000.0
2007-10-26 18:00:00,3.61227,3.61825,3.60065,3.61314,114620000.0
2007-10-26 18:15:00,3.60919,3.61791,3.60223,3.61108,95470000.0
2007-10-26 18:30:00,3.611,3.61298,3.5981,3.61024,100680000.0
2007-10-26 18:45:00,3.6046,3.61129,3.59788,3.6055,96250000.0
2007-10-26 19:00:00,3.60931,3.61065,3.59518,3.60661,81180000.0
2007-10-26 19:15:00,3.61032,3.61248,3.5963,3.59956,94280000.0
2007-10-26 19:30:00,3.60531,3.6125,3.59543,3.60685,83060000.0
2007-10-26 19:45:00,3.60112,3.61052,3.59665,3.60274,81910000.0
2007-10-26 20:00:00,3.60602,3.60948,3.59584,3.60698,80830000.0
2007-10-26 20:15:00,3.60881,3.60937,3.59703,3.60165,75930000.0
2007-10-26 20:30:00,3.60559,3.61068,3.59351,3.60575,84970000.0
2007-10-26 20:45:00,3.60959,3.60959,3.59369,3.60067,83060000.0
2007-10-26 21:00:00,3.60743,3.61159,3.59426,3.60561,82740000.0
2007-10-26 21:15:00,3.6038,3.61043,3.59554,3.602,57960000.0
2007-10-26 21:30:00,3.60366,3.60968,3.59554,3.60626,68530000.0
2007-10-26 21:45:00,3.60873,3.60873,3.59583,3.60651,72950000.0
2007-10-26 22:00:00,3.60471,3.60845,3.59342,3.606,70710000.0
2007-10-26 22:15:00,3.60383,3.60963,3.59646,3.6008,54120000.0
2007-10-26 22:30:00,3.60451,3.61119,3.59561,3.60429,33830000.0
2007-10-26 22:45:00,3.6095,3.6095,3.59578,3.60735,56400000.0
2007-10-28 23:00:00,3.60334,3.61076,3.59974,3.60016,42520000.0
2007-10-28 23:15:00,3.61078,3.61286,3.59753,3.61008,40290000.0
2007-10-28 23:30:00,3.60979,3.61299,3.59813,3.59856,73320000.0
2007-10-28 23:45:00,3.61234,3.61234,3.5921,3.60202,59080000.0
2007-10-29 00:00:00,3.61128,3.61128,3.59099,3.60696,71800000.0
2007-10-29 00:15:00,3.60609,3.60916,3.59421,3.60601,74800000.0
2007-10-29 00:30:00,3.60802,3.61137,3.59144,3.60999,65410000.0
2007-10-29 00:45:00,3.60896,3.61175,3.59273,3.6027,73360000.0
2007-10-29 01:00:00,3.59422,3.61104,3.59139,3.60479,90580000.0
2007-10-29 01:15:00,3.611,3.611,3.59642,3.60409,62370000.0
2007-10-29 01:30:00,3.61112,3.61112,3.59187,3.60131,92130000.0
2007-10-29 01:45:00,3.6092,3.6092,3.59203,3.6022,83750000.0
2007-10-29 02:00:00,3.60587,3.6115,3.58934,3.60781,87570000.0
2007-10-29 02:15:00,3.60731,3.60909,3.59053,3.6053,88370000.0
2007-10-29 02:30:00,3.60154,3.60626,3.59231,3.60263,57830000.0
2007-10-29 02:45:00,3.60101,3.60538,3.59018,3.59497,86100000.0
2007-10-29 03:00:00,3.60403,3.60622,3.59094,3.59774,60180000.0
2007-10-29 03:15:00,3.6048,3.61112,3.59269,3.60649,62420000.0
2007-10-29 03:30:00,3.60753,3.60938,3.59172,3.60024,57910000.0
2007-10-29 03:45:00,3.6034,3.61358,3.59066,3.60598,71430000.0
2007-10-29 04:00:00,3.60606,3.61391,3.59174,3.60769,60580000.0
2007-10-29 04:15:00,3.6006,3.6082,3.59072,3.60534,71050000.0
2007-10-29 04:30:00,3.60174,3.6106,3.59136,3.60068,60600000.0
2007-10-29 04:45:00,3.60216,3.61125,3.5956,3.60362,69970000.0
2007-10-29 05:00:00,3.61091,3.61239,3.59431,3.6067,74070000.0
2007-10-29 05:15:00,3.60856,3.60935,3.59672,3.60316,81920000.0
2007-10-29 05:30:00,3.60622,3.6093,3.59649,3.60442,52250000.0
2007-10-29 05:45:00,3.60946,3.61009,3.59407,3.60216,71070000.0
2007-10-29 06:00:00,3.61071,3.61071,3.59508,3.60766,74050000.0
2007-10-29 06:15:00,3.61018,3.61018,3.59346,3.60757,62120000.0
2007-10-29 06:30:00,3.6047,3.60968,3.59433,3.59461,71870000.0
2007-10-29 06:45:00,3.60451,3.60901,3.59053,3.6022,82380000.0
2007-10-29 07:00:00,3.60392,3.61101,3.59203,3.60621,79690000.0
2007-10-29 07:15:00,3.60636,3.60905,3.59524,3.60251,81190000.0
2007-10-29 07:30:00,3.60462,3.61075,3.59577,3.60684,66140000.0
2007-10-29 07:45:00,3.60884,3.60898,3.59428,3.60278,80010000.0
2007-10-29 08:00:00,3.60698,3.61171,3.59532,3.59753,83010000.0
2007-10-29 08:15:00,3.61012,3.6108,3.5976,3.60353,89420000.0
2007-10-29 08:30:00,3.6061,3.61682,3.58746,3.6093,90210000.0
2007-10-29 08:45:00,3.61329,3.6136,3.59032,3.61163,94690000.0
2007-10-29 09:00:00,3.60639,3.61146,3.59432,3.60216,98830000.0
2007-10-29 09:15:00,3.60706,3.60815,3.59188,3.60356,99210000.0
2007-10-29 09:30:00,3.60372,3.60564,3.58984,3.59524,107120000.0
2007-10-29 09:45:00,3.59883,3.60904,3.59128,3.60455,113110000.0
2007-10-29 10:00:00,3.60673,3.60748,3.59262,3.60134,106360000.0
2007-10-29 10:15:00,3.6007,3.60719,3.59202,3.60489,121070000.0
2007-10-29 10:30:00,3.60279,3.60997,3.591,3.6063,106750000.0
2007-10-29 10:45:00,3.6032,3.61077,3.59046,3.60789,101100000.0
2007-10-29 11:00:00,3.60475,3.60991,3.58268,3.6057,95830000.0
2007-10-29 11:15:00,3.60517,3.6124,3.5834,3.61123,100380000.0
2007-10-29 11:30:00,3.60815,3.62005,3.59817,3.61731,93220000.0
2007-10-29 11:45:00,3.6173,3.62283,3.60368,3.61805,102570000.0
2007-10-29 12:00:00,3.61917,3.62027,3.60832,3.61705,93550000.0
2007-10-29 12:15:00,3.61935,3.62221,3.60542,3.61555,89870000.0
2007-10-29 12:30:00,3.61026,3.61881,3.60259,3.61429,89120000.0
2007-10-29 12:45:00,3.61628,3.61889,3.6042,3.61885,108200000.0
2007-10-29 13:00:00,3.60842,3.61992,3.60528,3.61645,98830000.0
2007-10-29 13:15:00,3.61656,3.61985,3.605,3.61829,93560000.0
2007-10-29 13:30:00,3.61743,3.61975,3.60652,3.61628,98490000.0
2007-10-29 13:45:00,3.61634,3.6217,3.60223,3.61553,100720000.0
2007-10-29 14:00:00,3.61401,3.61939,3.60526,3.61669,101490000.0
2007-10-29 14:15:00,3.61241,3.61822,3.60303,3.61036,100330000.0
2007-10-29 14:30:00,3.6168,3.61862,3.60405,3.61112,87570000.0
2007-10-29 14:45:00,3.61299,3.62174,3.60321,3.61731,101060000.0
2007-10-29 15:00:00,3.61722,3.62182,3.60496,3.61867,84170000.0
2007-10-29 15:15:00,3.61849,3.6197,3.60416,3.61804,98110000.0
2007-10-29 15:30:00,3.61815,3.62055,3.60716,3.61727,92460000.0
2007-10-29 15:45:00,3.61693,3.62019,3.60612,3.61606,78950000.0
2007-10-29 16:00:00,3.61868,3.62564,3.60997,3.61695,88680000.0
2007-10-29 16:15:00,3.6148,3.626,3.61076,3.62203,87910000.0
2007-10-29 16:30:00,3.61948,3.62655,3.61096,3.61996,83460000.0
2007-10-29 16:45:00,3.62341,3.62486,3.61083,3.61754,100720000.0
2007-10-29 17:00:00,3.62276,3.62343,3.6091,3.62175,87560000.0
2007-10-29 17:15:00,3.61845,3.62258,3.60482,3.62137,91710000.0
2007-10-29 17:30:00,3.61944,3.62401,3.60703,3.62014,97790000.0
2007-10-29 17:45:00,3.61517,3.62422,3.60896,3.62236,108240000.0
2007-10-29 18:00:00,3.62286,3.62454,3.60646,3.62302,92420000.0
2007-10-29 18:15:00,3.621,3.62281,3.60765,3.61557,91720000.0
2007-10-29 18:30:00,3.61222,3.6256,3.60395,3.61689,102630000.0
2007-10-29 18:45:00,3.62064,3.6243,3.60502,3.61202,116500000.0
2007-10-29 19:00:00,3.61578,3.62459,3.61049,3.62138,86840000.0
2007-10-29 19:15:00,3.62329,3.62433,3.60748,3.61286,94360000.0
2007-10-29 19:30:00,3.61711,3.62071,3.60549,3.61534,80060000.0
2007-10-29 19:45:00,3.61006,3.61944,3.60588,3.60747,71440000.0
2007-10-29 20:00:00,3.61999,3.62093,3.60718,3.60906,81230000.0
2007-10-29 20:15:00,3.62041,3.62041,3.60527,3.61627,80090000.0
2007-10-29 20:30:00,3.61892,3.62187,3.60582,3.61517,77850000.0
2007-10-29 20:45:00,3.61151,3.62067,3.60519,3.61173,75560000.0
2007-10-29 21:00:00,3.61627,3.61972,3.605,3.61612,77080000.0
2007-10-29 21:15:00,3.61355,3.62235,3.60499,3.61689,80440000.0
2007-10-29 21:30:00,3.61151,3.62272,3.6058,3.60736,78540000.0
2007-10-29 21:45:00,3.61855,3.61895,3.60589,3.61118,81830000.0
2007-10-29 22:00:00,3.61645,3.61973,3.60442,3.61528,61250000.0
2007-10-29 22:15:00,3.61163,3.62138,3.6064,3.61235,54480000.0
2007-10-29 22:30:00,3.60877,3.62004,3.60455,3.60762,75580000.0
2007-10-29 22:45:00,3.61173,3.62014,3.60422,3.61004,83090000.0
2007-10-29 23:00:00,3.617,3.62008,3.60446,3.61652,86930000.0
2007-10-29 23:15:00,3.61378,3.61918,3.60399,3.61504,76670000.0
2007-10-29 23:30:00,3.61296,3.61853,3.60558,3.61075,67260000.0
2007-10-29 23:45:00,3.6154,3.62075,3.60564,3.60636,71000000.0
2007-10-30 00:00:00,3.61765,3.62482,3.60655,3.61105,73380000.0
2007-10-30 00:15:00,3.61849,3.62705,3.6075,3.60901,77900000.0
2007-10-30 00:30:00,3.61538,3.62535,3.60759,3.61659,71110000.0
2007-10-30 00:45:00,3.61714,3.62462,3.60744,3.61135,62090000.0
2007-10-30 01:00:00,3.61453,3.62386,3.6073,3.6094,75590000.0
2007-10-30 01:15:00,3.61643,3.62265,3.60592,3.61559,73360000.0
2007-10-30 01:30:00,3.6119,3.6259,3.6066,3.61344,80850000.0
2007-10-30 01:45:00,3.61556,3.62195,3.60329,3.61664,74870000.0
2007-10-30 02:00:00,3.62057,3.62225,3.60519,3.62225,94720000.0
2007-10-30 02:15:00,3.62093,3.62386,3.60652,3.61728,90280000.0
2007-10-30 02:30:00,3.60963,3.61906,3.60641,3.61579,69580000.0
2007-10-30 02:45:00,3.61352,3.62278,3.60353,3.60733,90280000.0
2007-10-30 03:00:00,3.61606,3.62081,3.60454,3.61249,81910000.0
2007-10-30 03:15:00,3.61821,3.62102,3.60572,3.61735,72940000.0
2007-10-30 03:30:00,3.61789,3.61821,3.60561,3.61622,84960000.0
2007-10-30 03:45:00,3.61988,3.61988,3.60587,3.6175,80460000.0
2007-10-30 04:00:00,3.61149,3.61807,3.60603,3.61331,72980000.0
2007-10-30 04:15:00,3.61426,3.6176,3.60313,3.61346,55360000.0
2007-10-30 04:30:00,3.61142,3.62087,3.6074,3.61472,53460000.0
2007-10-30 04:45:00,3.62082,3.62082,3.60854,3.61275,42840000.0
2007-10-30 05:00:00,3.61938,3.6211,3.60671,3.61126,90930000.0
2007-10-30 05:15:00,3.61878,3.61956,3.60706,3.61057,77080000.0
2007-10-30 05:30:00,3.61564,3.62304,3.60742,3.61482,68520000.0
2007-10-30 05:45:00,3.61953,3.62104,3.60621,3.61273,77140000.0
2007-10-30 06:00:00,3.6204,3.6208,3.60701,3.61744,78250000.0
2007-10-30 06:15:00,3.62045,3.6214,3.60647,3.61653,83480000.0
2007-10-30 06:30:00,3.61492,3.62139,3.60424,3.60967,73330000.0
2007-10-30 06:45:00,3.61897,3.61897,3.60345,3.61608,74810000.0
2007-10-30 07:00:00,3.61613,3.62164,3.60328,3.61603,82630000.0
2007-10-30 07:15:00,3.61969,3.62221,3.60511,3.61277,82640000.0
2007-10-30 07:30:00,3.61483,3.62178,3.60587,3.61614,63170000.0
2007-10-30 07:45:00,3.61827,3.62002,3.60606,3.61487,72520000.0
2007-10-30 08:00:00,3.61592,3.61988,3.60566,3.60701,85670000.0
2007-10-30 08:15:00,3.61866,3.6222,3.60637,3.61252,83850000.0
2007-10-30 08:30:00,3.61066,3.61874,3.60356,3.61645,91730000.0
2007-10-30 08:45:00,3.61469,3.6201,3.60493,3.61802,88360000.0
2007-10-30 09:00:00,3.6163,3.62066,3.60653,3.61364,102930000.0
2007-10-30 09:15:00,3.62237,3.62264,3.60733,3.62063,99580000.0
2007-10-30 09:30:00,3.619,3.62416,3.61052,3.61825,106740000.0
2007-10-30 09:45:00,3.62255,3.62897,3.61268,3.62498,109030000.0
2007-10-30 10:00:00,3.62749,3.6289,3.61433,3.62262,106000000.0
2007-10-30 10:15:00,3.62108,3.6296,3.61301,3.6269,124800000.0
2007-10-30 10:30:00,3.62587,3.62968,3.61262,3.62872,107130000.0
2007-10-30 10:45:00,3.6249,3.63014,3.61349,3.62845,103700000.0
2007-10-30 11:00:00,3.6242,3.6314,3.61311,3.62197,91000000.0
2007-10-30 11:15:00,3.62701,3.62821,3.61327,3.62465,101860000.0
2007-10-30 11:30:00,3.62373,3.629,3.61426,3.62603,91000000.0
2007-10-30 11:45:00,3.62712,3.62965,3.6141,3.62505,104400000.0
2007-10-30 12:00:00,3.62723,3.63057,3.61557,3.62598,93570000.0
2007-10-30 12:15:00,3.63081,3.63458,3.61513,3.62758,93960000.0
2007-10-30 12:30:00,3.6228,3.63273,3.61738,3.62624,92820000.0
2007-10-30 12:45:00,3.62878,3.63264,3.61517,3.62819,101900000.0
2007-10-30 13:00:00,3.61982,3.62938,3.61496,3.62691,99570000.0
2007-10-30 13:15:00,3.62704,3.63029,3.61617,3.62798,97290000.0
2007-10-30 13:30:00,3.62678,3.63032,3.61703,3.62814,98470000.0
2007-10-30 13:45:00,3.62768,3.63013,3.61453,3.62644,100730000.0
2007-10-30 14:00:00,3.62568,3.63334,3.61548,3.62867,101480000.0
2007-10-30 14:15:00,3.62427,3.63078,3.61434,3.62441,97350000.0
2007-10-30 14:30:00,3.62994,3.62994,3.61612,3.62433,86820000.0
2007-10-30 14:45:00,3.62757,3.63266,3.61658,3.63232,97730000.0
2007-10-30 15:00:00,3.63005,3.63554,3.6201,3.63324,80830000.0
2007-10-30 15:15:00,3.63517,3.63686,3.62256,3.6342,98090000.0
2007-10-30 15:30:00,3.63467,3.63709,3.62283,3.63321,91710000.0
2007-10-30 15:45:00,3.63244,3.63489,3.61894,3.6281,78940000.0
2007-10-30 16:00:00,3.63187,3.63543,3.62069,3.62851,87200000.0
2007-10-30 16:15:00,3.62674,3.63458,3.61849,3.63346,87180000.0
2007-10-30 16:30:00,3.6295,3.63534,3.61855,3.6217,86790000.0
2007-10-30 16:45:00,3.63237,3.63478,3.61494,3.62255,98920000.0
2007-10-30 17:00:00,3.62974,3.63155,3.6179,3.63019,87230000.0
2007-10-30 17:15:00,3.62868,3.63219,3.61744,3.63187,88370000.0
2007-10-30 17:30:00,3.62971,3.63204,3.61738,3.63031,104810000.0
2007-10-30 17:45:00,3.62751,3.63391,3.61908,3.63133,106370000.0
2007-10-30 18:00:00,3.63069,3.63366,3.61667,3.62479,89830000.0
2007-10-30 18:15:00,3.62911,3.631,3.61522,3.62418,95780000.0
2007-10-30 18:30:00,3.61877,3.63061,3.61414,3.6258,105220000.0
2007-10-30 18:45:00,3.62992,3.63353,3.61782,3.61918,115380000.0
2007-10-30 19:00:00,3.62036,3.63328,3.61635,3.62698,88680000.0
2007-10-30 19:15:00,3.62891,3.63275,3.61502,3.62253,96590000.0
2007-10-30 19:30:00,3.62977,3.63259,3.61418,3.62579,87930000.0
2007-10-30 19:45:00,3.62388,3.63027,3.61646,3.61738,86790000.0
2007-10-30 20:00:00,3.6296,3.62969,3.61572,3.61729,83820000.0
2007-10-30 20:15:00,3.63012,3.63012,3.6171,3.62687,78160000.0
2007-10-30 20:30:00,3.62658,3.63003,3.61115,3.62675,81920000.0
2007-10-30 20:45:00,3.62086,3.63207,3.61677,3.62237,76680000.0
2007-10-30 21:00:00,3.62664,3.63075,3.61549,3.62614,79700000.0
2007-10-30 21:15:00,3.62359,3.62951,3.61487,3.6266,97660000.0
2007-10-30 21:30:00,3.62188,3.63114,3.61652,3.61826,98450000.0
2007-10-30 21:45:00,3.62754,3.62974,3.61733,3.62302,89370000.0
2007-10-30 22:00:00,3.62975,3.63253,3.61572,3.6277,81140000.0
2007-10-30 22:15:00,3.6216,3.63033,3.6141,3.62375,93880000.0
2007-10-30 22:30:00,3.6216,3.633,3.61554,3.61643,81960000.0
2007-10-30 22:45:00,3.61987,3.63326,3.61867,3.62313,76260000.0
2007-10-30 23:00:00,3.63191,3.63258,3.61746,3.62938,85340000.0
2007-10-30 23:15:00,3.63227,3.6335,3.61818,3.6269,92800000.0
2007-10-30 23:30:00,3.62805,3.63338,3.61758,3.62258,75920000.0
2007-10-30 23:45:00,3.62731,3.63163,3.61708,3.61708,68910000.0
2007-10-31 00:00:00,3.62718,3.6338,3.61724,3.62694,73300000.0
2007-10-31 00:15:00,3.62824,3.63016,3.61253,3.61648,76110000.0
2007-10-31 00:30:00,3.62247,3.63286,3.61647,3.62634,74890000.0
2007-10-31 00:45:00,3.62828,3.63128,3.61383,3.62084,68090000.0
2007-10-31 01:00:00,3.62753,3.62992,3.61247,3.62643,75960000.0
2007-10-31 01:15:00,3.62337,3.62939,3.61311,3.62567,64270000.0
2007-10-31 01:30:00,3.62198,3.63583,3.61618,3.6228,72290000.0
2007-10-31 01:45:00,3.62577,3.63043,3.61438,3.62658,63230000.0
2007-10-31 02:00:00,3.62282,3.63055,3.61759,3.6271,80480000.0
2007-10-31 02:15:00,3.627,3.63062,3.61604,3.62928,87580000.0
2007-10-31 02:30:00,3.62768,3.6311,3.61577,3.62726,81160000.0
2007-10-31 02:45:00,3.62699,3.63313,3.61609,3.62466,84250000.0
2007-10-31 03:00:00,3.62929,3.62947,3.60382,3.62072,70300000.0
2007-10-31 03:15:00,3.62592,3.6287,3.61041,3.62619,68800000.0
2007-10-31 03:30:00,3.62979,3.63287,3.61524,3.62655,75900000.0
2007-10-31 03:45:00,3.62237,3.6319,3.61312,3.62447,74140000.0
2007-10-31 04:00:00,3.62364,3.63121,3.61582,3.62241,68080000.0
2007-10-31 04:15:00,3.62855,3.63094,3.61638,3.62635,53760000.0
2007-10-31 04:30:00,3.62753,3.63001,3.61288,3.62832,52760000.0
2007-10-31 04:45:00,3.62267,3.63205,3.61572,3.62642,59830000.0
2007-10-31 05:00:00,3.62905,3.62905,3.61685,3.62432,58250000.0
2007-10-31 05:15:00,3.62842,3.62955,3.61647,3.62099,75910000.0
2007-10-31 05:30:00,3.62507,3.62911,3.61575,3.62448,81550000.0
2007-10-31 05:45:00,3.62932,3.62932,3.61291,3.62119,86050000.0
2007-10-31 06:00:00,3.62977,3.62977,3.6171,3.62688,75170000.0
2007-10-31 06:15:00,3.62886,3.62886,3.61464,3.62157,53470000.0
2007-10-31 06:30:00,3.62533,3.63191,3.61687,3.62191,53100000.0
2007-10-31 06:45:00,3.62119,3.63169,3.6166,3.62751,78630000.0
2007-10-31 07:00:00,3.62335,3.63001,3.61598,3.62683,94710000.0
2007-10-31 07:15:00,3.62843,3.63103,3.61445,3.62193,90910000.0
2007-10-31 07:30:00,3.62602,3.63067,3.61769,3.62682,62810000.0
2007-10-31 07:45:00,3.63018,3.63113,3.61596,3.62262,73660000.0
2007-10-31 08:00:00,3.62589,3.62946,3.61588,3.61879,93570000.0
2007-10-31 08:15:00,3.6289,3.63311,3.61528,3.6256,91320000.0
2007-10-31 08:30:00,3.62323,3.63317,3.61336,3.62635,94320000.0
2007-10-31 08:45:00,3.62085,3.63135,3.6147,3.62744,89830000.0
2007-10-31 09:00:00,3.62268,3.63157,3.61775,3.62447,100340000.0
2007-10-31 09:15:00,3.63154,3.63461,3.61769,3.6278,95140000.0
2007-10-31 09:30:00,3.62675,3.62835,3.61236,3.6204,105290000.0
2007-10-31 09:45:00,3.62457,3.62957,3.61333,3.62528,111270000.0
2007-10-31 10:00:00,3.62616,3.62902,3.61098,3.61989,106350000.0
2007-10-31 10:15:00,3.61727,3.62781,3.61283,3.62419,121080000.0
2007-10-31 10:30:00,3.6244,3.62741,3.6128,3.62499,106370000.0
2007-10-31 10:45:00,3.62354,3.62916,3.61171,3.62525,101080000.0
2007-10-31 11:00:00,3.62437,3.62735,3.61443,3.62288,94710000.0
2007-10-31 11:15:00,3.6273,3.62962,3.61534,3.62612,103710000.0
2007-10-31 11:30:00,3.62287,3.62866,3.61496,3.62463,95430000.0
2007-10-31 11:45:00,3.62619,3.62833,3.61331,3.62727,98850000.0
2007-10-31 12:00:00,3.62594,3.62753,3.61097,3.6204,89860000.0
2007-10-31 12:15:00,3.62502,3.62669,3.61119,3.62553,94680000.0
2007-10-31 12:30:00,3.61508,3.62997,3.6128,3.62519,90960000.0
2007-10-31 12:45:00,3.62857,3.63793,3.61818,3.63754,107070000.0
2007-10-31 13:00:00,3.62775,3.63988,3.62405,3.63642,98120000.0
2007-10-31 13:15:00,3.63499,3.64087,3.62487,3.63967,95790000.0
2007-10-31 13:30:00,3.64021,3.64454,3.62742,3.64301,97740000.0
2007-10-31 13:45:00,3.64231,3.65145,3.63316,3.64859,102970000.0
2007-10-31 14:00:00,3.64634,3.64988,3.63086,3.64432,99260000.0
2007-10-31 14:15:00,3.64019,3.64659,3.63003,3.63622,94020000.0
2007-10-31 14:30:00,3.64131,3.64147,3.62776,3.63098,87210000.0
2007-10-31 14:45:00,3.6351,3.64163,3.62568,3.63856,98480000.0
2007-10-31 15:00:00,3.63712,3.64021,3.62095,3.6323,83420000.0
2007-10-31 15:15:00,3.63156,3.63234,3.61344,3.63086,97720000.0
2007-10-31 15:30:00,3.63065,3.63526,3.62124,3.63303,90590000.0
2007-10-31 15:45:00,3.63237,3.63831,3.62078,3.63195,81170000.0
2007-10-31 16:00:00,3.63647,3.64001,3.62545,3.63216,90190000.0
2007-10-31 16:15:00,3.63176,3.63931,3.62584,3.63595,84220000.0
2007-10-31 16:30:00,3.63376,3.63991,3.62243,3.63021,83460000.0
2007-10-31 16:45:00,3.63406,3.63609,3.61997,3.62426,98880000.0
2007-10-31 17:00:00,3.63292,3.63323,3.61952,3.63231,90530000.0
2007-10-31 17:15:00,3.62954,3.63364,3.6178,3.63108,90580000.0
2007-10-31 17:30:00,3.62947,3.63158,3.61274,3.62634,103700000.0
2007-10-31 17:45:00,3.61816,3.6306,3.6114,3.6234,108600000.0
2007-10-31 18:00:00,3.62475,3.63016,3.61133,3.61947,89840000.0
2007-10-31 18:15:00,3.62395,3.62869,3.61257,3.61732,97270000.0
2007-10-31 18:30:00,3.61402,3.62913,3.61183,3.62117,103010000.0
2007-10-31 18:45:00,3.62513,3.63003,3.61121,3.61427,116490000.0
2007-10-31 19:00:00,3.6147,3.62878,3.61128,3.62551,88300000.0
2007-10-31 19:15:00,3.62516,3.62787,3.61157,3.61782,97690000.0
2007-10-31 19:30:00,3.62296,3.62725,3.61153,3.61791,85310000.0
2007-10-31 19:45:00,3.61383,3.62161,3.60477,3.60877,86020000.0
2007-10-31 20:00:00,3.61962,3.62068,3.60697,3.61077,86410000.0
2007-10-31 20:15:00,3.61876,3.62519,3.60541,3.62225,82710000.0
2007-10-31 20:30:00,3.6222,3.62248,3.60392,3.61343,83420000.0
2007-10-31 20:45:00,3.60495,3.62044,3.60471,3.61168,80030000.0
2007-10-31 21:00:00,3.61631,3.61898,3.60482,3.61671,88290000.0
2007-10-31 21:15:00,3.609,3.62203,3.60382,3.61675,102950000.0
2007-10-31 21:30:00,3.6125,3.62058,3.6066,3.60804,93600000.0
2007-10-31 21:45:00,3.62026,3.62026,3.60455,3.61361,84910000.0
2007-10-31 22:00:00,3.62031,3.62325,3.60531,3.618,80020000.0
2007-10-31 22:15:00,3.61129,3.61908,3.60548,3.61603,106330000.0
2007-10-31 22:30:00,3.60769,3.61788,3.60363,3.60632,76300000.0
2007-10-31 22:45:00,3.60981,3.62062,3.6045,3.6103,74910000.0
2007-10-31 23:00:00,3.6183,3.61901,3.60503,3.61554,86490000.0
2007-10-31 23:15:00,3.6161,3.6214,3.60501,3.61536,85380000.0
2007-10-31 23:30:00,3.61574,3.62247,3.60628,3.61071,83490000.0
2007-10-31 23:45:00,3.6131,3.62149,3.60629,3.60826,79350000.0
2007-11-01 00:00:00,3.61957,3.62056,3.60677,3.61411,68810000.0
2007-11-01 00:15:00,3.61625,3.6216,3.60581,3.60936,88740000.0
2007-11-01 00:30:00,3.61778,3.6238,3.6072,3.60903,60920000.0
2007-11-01 00:45:00,3.61813,3.62014,3.60617,3.61244,70010000.0
2007-11-01 01:00:00,3.618,3.62243,3.6059,3.60934,72180000.0
2007-11-01 01:15:00,3.62032,3.62175,3.60592,3.61792,69260000.0
2007-11-01 01:30:00,3.61333,3.62516,3.60614,3.61305,78670000.0
2007-11-01 01:45:00,3.61629,3.62263,3.60687,3.61929,76360000.0
2007-11-01 02:00:00,3.62023,3.6238,3.60426,3.62035,92500000.0
2007-11-01 02:15:00,3.61504,3.62174,3.60209,3.61831,105210000.0
2007-11-01 02:30:00,3.62076,3.62279,3.6064,3.61842,80470000.0
2007-11-01 02:45:00,3.6183,3.62387,3.60581,3.61068,90930000.0
2007-11-01 03:00:00,3.62101,3.62135,3.60687,3.61013,70710000.0
2007-11-01 03:15:00,3.61917,3.62126,3.60586,3.61468,67360000.0
2007-11-01 03:30:00,3.62015,3.62015,3.60309,3.61387,77840000.0
2007-11-01 03:45:00,3.61289,3.62175,3.60378,3.61425,64680000.0
2007-11-01 04:00:00,3.61442,3.62241,3.60349,3.61225,74530000.0
2007-11-01 04:15:00,3.61479,3.62121,3.60458,3.61487,64750000.0
2007-11-01 04:30:00,3.61476,3.62531,3.60412,3.61277,52670000.0
2007-11-01 04:45:00,3.61528,3.6278,3.60867,3.61681,31210000.0
2007-11-01 05:00:00,3.62161,3.62243,3.60428,3.61262,73660000.0
2007-11-01 05:15:00,3.62059,3.62198,3.60331,3.6135,44700000.0
2007-11-01 05:30:00,3.61331,3.61952,3.60545,3.61732,42850000.0
2007-11-01 05:45:00,3.62167,3.62235,3.60618,3.61274,72550000.0
2007-11-01 06:00:00,3.62118,3.62118,3.60719,3.61842,71760000.0
2007-11-01 06:15:00,3.62133,3.62133,3.60542,3.61796,69320000.0
2007-11-01 06:30:00,3.6166,3.62197,3.60545,3.61656,43700000.0
2007-11-01 06:45:00,3.61638,3.62187,3.60484,3.61682,84530000.0
2007-11-01 07:00:00,3.61686,3.62191,3.60295,3.61697,88700000.0
2007-11-01 07:15:00,3.61917,3.62246,3.60492,3.61411,69160000.0
2007-11-01 07:30:00,3.61582,3.62046,3.60746,3.61683,52980000.0
2007-11-01 07:45:00,3.62015,3.62059,3.60569,3.61309,59380000.0
2007-11-01 08:00:00,3.61651,3.6201,3.60689,3.60692,70640000.0
2007-11-01 08:15:00,3.6197,3.62005,3.6075,3.61348,84860000.0
2007-11-01 08:30:00,3.61296,3.62284,3.60332,3.6165,85390000.0
2007-11-01 08:45:00,3.61592,3.61793,3.59976,3.61625,93560000.0
2007-11-01 09:00:00,3.61176,3.62488,3.6046,3.61354,99220000.0
2007-11-01 09:15:00,3.62033,3.6216,3.60401,3.62105,99230000.0
2007-11-01 09:30:00,3.61984,3.62334,3.60698,3.6174,107890000.0
2007-11-01 09:45:00,3.62119,3.62508,3.60761,3.61946,110150000.0
2007-11-01 10:00:00,3.62261,3.62457,3.60732,3.6177,105620000.0
2007-11-01 10:15:00,3.6182,3.62394,3.6057,3.62267,123660000.0
2007-11-01 10:30:00,3.62287,3.63436,3.61123,3.6289,110820000.0
2007-11-01 10:45:00,3.62595,3.63076,3.60566,3.62911,100720000.0
2007-11-01 11:00:00,3.62744,3.63171,3.6155,3.62638,92480000.0
2007-11-01 11:15:00,3.62947,3.63145,3.61515,3.63,108150000.0
2007-11-01 11:30:00,3.62696,3.63219,3.61871,3.62896,93590000.0
2007-11-01 11:45:00,3.63023,3.63696,3.61551,3.63065,100710000.0
2007-11-01 12:00:00,3.63093,3.63093,3.61327,3.62238,94300000.0
2007-11-01 12:15:00,3.62682,3.62926,3.6153,3.6273,94330000.0
2007-11-01 12:30:00,3.61824,3.6287,3.61352,3.62302,92820000.0
2007-11-01 12:45:00,3.6267,3.6302,3.61452,3.62816,104860000.0
2007-11-01 13:00:00,3.61982,3.63048,3.61257,3.6289,98860000.0
2007-11-01 13:15:00,3.62768,3.6321,3.61614,3.62833,91340000.0
2007-11-01 13:30:00,3.62874,3.63048,3.61314,3.62588,102560000.0
2007-11-01 13:45:00,3.62577,3.63367,3.61226,3.63001,103320000.0
2007-11-01 14:00:00,3.62675,3.63159,3.61474,3.62843,103690000.0
2007-11-01 14:15:00,3.62779,3.63442,3.61832,3.6257,98840000.0
2007-11-01 14:30:00,3.63051,3.63593,3.62136,3.63069,87960000.0
2007-11-01 14:45:00,3.63572,3.64102,3.62023,3.63887,99210000.0
2007-11-01 15:00:00,3.63784,3.64276,3.62556,3.64098,81200000.0
2007-11-01 15:15:00,3.63961,3.64303,3.6218,3.64223,98100000.0
2007-11-01 15:30:00,3.64184,3.64836,3.62695,3.64836,93920000.0
2007-11-01 15:45:00,3.64695,3.65577,3.63343,3.64272,80440000.0
2007-11-01 16:00:00,3.64843,3.65227,3.63818,3.64592,88300000.0
2007-11-01 16:15:00,3.64343,3.65368,3.63799,3.64745,87910000.0
2007-11-01 16:30:00,3.64486,3.65105,3.63514,3.64087,85300000.0
2007-11-01 16:45:00,3.64744,3.64976,3.63111,3.64035,100000000.0
2007-11-01 17:00:00,3.64694,3.64694,3.63214,3.64451,88700000.0
2007-11-01 17:15:00,3.64345,3.64658,3.62898,3.6445,88370000.0
2007-11-01 17:30:00,3.64081,3.65043,3.63194,3.64647,102590000.0
2007-11-01 17:45:00,3.64377,3.64971,3.63284,3.6434,107850000.0
2007-11-01 18:00:00,3.64084,3.6487,3.63062,3.64084,92810000.0
2007-11-01 18:15:00,3.64572,3.65224,3.62941,3.63988,90990000.0
2007-11-01 18:30:00,3.63448,3.64788,3.63005,3.64081,107060000.0
2007-11-01 18:45:00,3.644,3.64742,3.63066,3.63549,110940000.0
2007-11-01 19:00:00,3.63969,3.64952,3.63308,3.64466,86450000.0
2007-11-01 19:15:00,3.64403,3.64989,3.63129,3.6388,97680000.0
2007-11-01 19:30:00,3.64328,3.64641,3.63211,3.6443,88650000.0
2007-11-01 19:45:00,3.63817,3.64789,3.63413,3.63598,85310000.0
2007-11-01 20:00:00,3.64668,3.64982,3.63259,3.63525,84580000.0
2007-11-01 20:15:00,3.64972,3.65113,3.63524,3.64442,75230000.0
2007-11-01 20:30:00,3.64615,3.65082,3.63593,3.64597,70720000.0
2007-11-01 20:45:00,3.64055,3.65211,3.63561,3.6433,68100000.0
2007-11-01 21:00:00,3.6473,3.65222,3.63651,3.64885,65460000.0
2007-11-01 21:15:00,3.64408,3.65421,3.63538,3.64929,88710000.0
2007-11-01 21:30:00,3.63821,3.65032,3.6324,3.63577,93530000.0
2007-11-01 21:45:00,3.64384,3.6521,3.63289,3.64536,78520000.0
2007-11-01 22:00:00,3.65041,3.65611,3.63164,3.64611,86390000.0
2007-11-01 22:15:00,3.63952,3.65573,3.63122,3.65312,98020000.0
2007-11-01 22:30:00,3.64432,3.65627,3.64195,3.64545,69160000.0
2007-11-01 22:45:00,3.64841,3.65781,3.64073,3.6461,76080000.0
2007-11-01 23:00:00,3.65622,3.65622,3.63739,3.64839,81640000.0
2007-11-01 23:15:00,3.65243,3.65243,3.63588,3.64516,83110000.0
2007-11-01 23:30:00,3.64586,3.64951,3.63604,3.63982,84540000.0
2007-11-01 23:45:00,3.64469,3.64787,3.63562,3.6364,66910000.0
2007-11-02 00:00:00,3.6424,3.65149,3.61467,3.63991,72960000.0
2007-11-02 00:15:00,3.63606,3.6482,3.61433,3.61815,71090000.0
2007-11-02 00:30:00,3.64468,3.65027,3.60739,3.64435,81200000.0
2007-11-02 00:45:00,3.64627,3.64933,3.60603,3.60888,63180000.0
2007-11-02 01:00:00,3.64222,3.64727,3.61849,3.63623,59070000.0
2007-11-02 01:15:00,3.64637,3.64895,3.61783,3.643,73690000.0
2007-11-02 01:30:00,3.6388,3.6494,3.61151,3.63934,78240000.0
2007-11-02 01:45:00,3.64356,3.64758,3.61388,3.64208,53070000.0
2007-11-02 02:00:00,3.64678,3.65217,3.60842,3.64828,86470000.0
2007-11-02 02:15:00,3.64993,3.6542,3.61437,3.64562,109340000.0
2007-11-02 02:30:00,3.64818,3.65233,3.61292,3.64773,46610000.0
2007-11-02 02:45:00,3.6478,3.65288,3.61651,3.6386,87580000.0
2007-11-02 03:00:00,3.6498,3.65339,3.60705,3.61078,63210000.0
2007-11-02 03:15:00,3.65199,3.65306,3.60725,3.6475,53030000.0
2007-11-02 03:30:00,3.64876,3.65034,3.61061,3.64587,72200000.0
2007-11-02 03:45:00,3.64184,3.65176,3.60871,3.64587,71540000.0
2007-11-02 04:00:00,3.64684,3.65126,3.6127,3.61667,62040000.0
2007-11-02 04:15:00,3.63609,3.64846,3.61201,3.61889,36900000.0
2007-11-02 04:30:00,3.63312,3.64921,3.62044,3.64569,50450000.0
2007-11-02 04:45:00,3.64635,3.65018,3.61158,3.64492,46000000.0
2007-11-02 05:00:00,3.65101,3.65183,3.61948,3.63882,66500000.0
2007-11-02 05:15:00,3.6489,3.64906,3.61504,3.61924,79680000.0
2007-11-02 05:30:00,3.64644,3.64948,3.61687,3.61901,62790000.0
2007-11-02 05:45:00,3.64821,3.6499,3.61585,3.64704,69180000.0
2007-11-02 06:00:00,3.64902,3.64902,3.62007,3.64825,60890000.0
2007-11-02 06:15:00,3.64781,3.65005,3.62145,3.64725,44780000.0
2007-11-02 06:30:00,3.61835,3.6496,3.61835,3.64006,66290000.0
2007-11-02 06:45:00,3.64822,3.65145,3.62569,3.64713,51150000.0
2007-11-02 07:00:00,3.64408,3.65181,3.61829,3.64628,72570000.0
2007-11-02 07:15:00,3.64991,3.64991,3.61643,3.64285,82710000.0
2007-11-02 07:30:00,3.64514,3.65105,3.62153,3.64741,70650000.0
2007-11-02 07:45:00,3.64848,3.64856,3.61866,3.6418,73620000.0
2007-11-02 08:00:00,3.64558,3.65163,3.61712,3.63977,83390000.0
2007-11-02 08:15:00,3.64881,3.65292,3.61599,3.64287,80460000.0
2007-11-02 08:30:00,3.64402,3.6554,3.61753,3.64785,92060000.0
2007-11-02 08:45:00,3.64359,3.65016,3.61253,3.64763,87260000.0
2007-11-02 09:00:00,3.64646,3.65032,3.62464,3.64201,98840000.0
2007-11-02 09:15:00,3.64653,3.64901,3.63201,3.64507,99600000.0
2007-11-02 09:30:00,3.64322,3.65216,3.62457,3.64481,105640000.0
2007-11-02 09:45:00,3.6488,3.65115,3.63666,3.64815,110530000.0
2007-11-02 10:00:00,3.64894,3.65009,3.62227,3.64179,109710000.0
2007-11-02 10:15:00,3.64208,3.65199,3.62552,3.6474,124770000.0
2007-11-02 10:30:00,3.64615,3.65071,3.62443,3.64994,105260000.0
2007-11-02 10:45:00,3.64737,3.65014,3.6331,3.64527,101820000.0
2007-11-02 11:00:00,3.64299,3.64629,3.6116,3.64273,92100000.0
2007-11-02 11:15:00,3.64683,3.64683,3.62988,3.64187,105180000.0
2007-11-02 11:30:00,3.63886,3.64474,3.62562,3.63935,91000000.0
2007-11-02 11:45:00,3.64055,3.64422,3.62656,3.64219,101070000.0
2007-11-02 12:00:00,3.64271,3.64489,3.63013,3.63575,92110000.0
2007-11-02 12:15:00,3.64337,3.64767,3.63021,3.6426,90980000.0
2007-11-02 12:30:00,3.63374,3.64472,3.62695,3.63482,95450000.0
2007-11-02 12:45:00,3.63748,3.64378,3.62803,3.64203,102630000.0
2007-11-02 13:00:00,3.63133,3.64183,3.62576,3.63582,99590000.0
2007-11-02 13:15:00,3.63849,3.64188,3.62867,3.63901,89860000.0
2007-11-02 13:30:00,3.64161,3.64865,3.62839,3.64553,98110000.0
2007-11-02 13:45:00,3.64383,3.64691,3.6312,3.64378,97390000.0
2007-11-02 14:00:00,3.64154,3.64996,3.62866,3.64255,99260000.0
2007-11-02 14:15:00,3.64022,3.64782,3.63148,3.6416,92920000.0
2007-11-02 14:30:00,3.64648,3.64648,3.62374,3.64116,85350000.0
2007-11-02 14:45:00,3.6404,3.65092,3.63033,3.64642,97740000.0
2007-11-02 15:00:00,3.64328,3.64951,3.63399,3.64321,83060000.0
2007-11-02 15:15:00,3.64182,3.64832,3.62949,3.64434,97720000.0
2007-11-02 15:30:00,3.64436,3.64727,3.63325,3.64476,95040000.0
2007-11-02 15:45:00,3.6427,3.65027,3.63185,3.64376,81920000.0
2007-11-02 16:00:00,3.64849,3.64952,3.63507,3.64165,86450000.0
2007-11-02 16:15:00,3.64099,3.64934,3.63691,3.64581,88650000.0
2007-11-02 16:30:00,3.64284,3.65055,3.63603,3.64108,86790000.0
2007-11-02 16:45:00,3.64633,3.64983,3.63324,3.64142,97390000.0
2007-11-02 17:00:00,3.64766,3.64884,3.63475,3.64614,86080000.0
2007-11-02 17:15:00,3.64378,3.64657,3.63074,3.64536,90220000.0
2007-11-02 17:30:00,3.6445,3.64985,3.63315,3.6457,102600000.0
2007-11-02 17:45:00,3.64301,3.64853,3.63292,3.64517,103770000.0
2007-11-02 18:00:00,3.64579,3.64797,3.63379,3.64593,91690000.0
2007-11-02 18:15:00,3.64462,3.64788,3.63385,3.6406,94680000.0
2007-11-02 18:30:00,3.6355,3.64896,3.63265,3.64005,104480000.0
2007-11-02 18:45:00,3.64323,3.651,3.63063,3.63659,114650000.0
2007-11-02 19:00:00,3.63755,3.64722,3.63215,3.64523,84970000.0
2007-11-02 19:15:00,3.64795,3.64804,3.63115,3.63686,94360000.0
2007-11-02 19:30:00,3.6407,3.64603,3.62955,3.64434,88270000.0
2007-11-02 19:45:00,3.63839,3.64685,3.63177,3.63518,83450000.0
2007-11-02 20:00:00,3.64586,3.6483,3.62799,3.63133,84590000.0
2007-11-02 20:15:00,3.64509,3.64596,3.62929,3.63944,78880000.0
2007-11-02 20:30:00,3.64195,3.64303,3.62684,3.63752,77820000.0
2007-11-02 20:45:00,3.63548,3.64668,3.62933,3.63761,81550000.0
2007-11-02 21:00:00,3.64263,3.6462,3.63139,3.64322,80810000.0
2007-11-02 21:15:00,3.64033,3.64658,3.63129,3.6416,90210000.0
2007-11-02 21:30:00,3.63691,3.64569,3.62499,3.63043,95450000.0
2007-11-02 21:45:00,3.63948,3.64595,3.62689,3.63644,81590000.0
2007-11-02 22:00:00,3.64093,3.64446,3.62694,3.63801,76310000.0
2007-11-02 22:15:00,3.63289,3.64254,3.62788,3.63823,88760000.0
2007-11-02 22:30:00,3.63471,3.6437,3.62793,3.62999,81630000.0
2007-11-02 22:45:00,3.63539,3.64481,3.62688,3.62817,80460000.0
2007-11-05 00:00:00,3.6411,3.64377,3.63165,3.64162,57930000.0
2007-11-05 00:15:00,3.64329,3.6451,3.63059,3.64208,59470000.0
2007-11-05 00:30:00,3.63999,3.64533,3.62972,3.64046,66250000.0
2007-11-05 00:45:00,3.64261,3.64665,3.62972,3.63531,72220000.0
2007-11-05 01:00:00,3.64465,3.64855,3.62982,3.63608,79370000.0
2007-11-05 01:15:00,3.64366,3.64672,3.62784,3.64159,72940000.0
2007-11-05 01:30:00,3.63663,3.64622,3.63097,3.63701,59110000.0
2007-11-05 01:45:00,3.6378,3.64485,3.62912,3.64141,64790000.0
2007-11-05 02:00:00,3.64334,3.64334,3.62892,3.63661,71920000.0
2007-11-05 02:15:00,3.63978,3.64635,3.63093,3.63236,77860000.0
2007-11-05 02:30:00,3.64396,3.64396,3.63099,3.63217,65780000.0
2007-11-05 02:45:00,3.63593,3.64535,3.62791,3.64152,59120000.0
2007-11-05 03:00:00,3.63706,3.64253,3.62982,3.63812,63240000.0
2007-11-05 03:15:00,3.64401,3.64539,3.63217,3.63794,79330000.0
2007-11-05 03:30:00,3.6369,3.64654,3.62843,3.64047,87680000.0
2007-11-05 03:45:00,3.63921,3.64585,3.62982,3.63799,77450000.0
2007-11-05 04:00:00,3.63704,3.64514,3.63086,3.63592,66130000.0
2007-11-05 04:15:00,3.6384,3.64895,3.62932,3.63414,71400000.0
2007-11-05 04:30:00,3.64565,3.64565,3.62786,3.63739,81250000.0
2007-11-05 04:45:00,3.64468,3.64468,3.62982,3.64035,76720000.0
2007-11-05 05:00:00,3.64039,3.64716,3.62811,3.63292,74550000.0
2007-11-05 05:15:00,3.63652,3.64441,3.62713,3.6335,72560000.0
2007-11-05 05:30:00,3.64177,3.64684,3.62853,3.63279,89780000.0
2007-11-05 05:45:00,3.64546,3.64546,3.63009,3.64198,78130000.0
2007-11-05 06:00:00,3.63911,3.64487,3.63051,3.63322,63860000.0
2007-11-05 06:15:00,3.63526,3.64346,3.63008,3.63345,96910000.0
2007-11-05 06:30:00,3.64427,3.64619,3.62553,3.63568,83030000.0
2007-11-05 06:45:00,3.64689,3.64689,3.62852,3.64194,71100000.0
2007-11-05 07:00:00,3.64159,3.64469,3.62854,3.62854,54970000.0
2007-11-05 07:15:00,3.64401,3.64834,3.62743,3.64394,72560000.0
2007-11-05 07:30:00,3.64381,3.64418,3.62968,3.64244,71450000.0
2007-11-05 07:45:00,3.63838,3.64959,3.62939,3.64144,84570000.0
2007-11-05 08:00:00,3.6305,3.6448,3.62672,3.62958,84550000.0
2007-11-05 08:15:00,3.64289,3.64289,3.62818,3.6383,89050000.0
2007-11-05 08:30:00,3.6388,3.6435,3.62681,3.63964,95470000.0
2007-11-05 08:45:00,3.64273,3.64332,3.62412,3.63436,87190000.0
2007-11-05 09:00:00,3.63182,3.64488,3.62765,3.63858,112440000.0
2007-11-05 09:15:00,3.63844,3.64652,3.62946,3.63308,104480000.0
2007-11-05 09:30:00,3.64065,3.64949,3.63248,3.64529,91340000.0
2007-11-05 09:45:00,3.64049,3.64959,3.63344,3.64048,89110000.0
2007-11-05 10:00:00,3.64715,3.65285,3.63242,3.64403,105620000.0
2007-11-05 10:15:00,3.64877,3.65076,3.635,3.64441,102990000.0
2007-11-05 10:30:00,3.64673,3.6522,3.63086,3.64644,95040000.0
2007-11-05 10:45:00,3.64822,3.64822,3.62539,3.6434,83130000.0
2007-11-05 11:00:00,3.63895,3.64715,3.63108,3.64324,102980000.0
2007-11-05 11:15:00,3.64077,3.64813,3.61854,3.64152,83490000.0
2007-11-05 11:30:00,3.64348,3.6469,3.62306,3.63259,87530000.0
2007-11-05 11:45:00,3.63532,3.64271,3.6184,3.63995,86080000.0
2007-11-05 12:00:00,3.63662,3.64441,3.63061,3.64127,80060000.0
2007-11-05 12:15:00,3.64149,3.64569,3.63365,3.64377,88380000.0
2007-11-05 12:30:00,3.64393,3.64569,3.63156,3.6405,97720000.0
2007-11-05 12:45:00,3.64295,3.64539,3.63062,3.64165,83800000.0
2007-11-05 13:00:00,3.64237,3.64522,3.62891,3.64315,98840000.0
2007-11-05 13:15:00,3.63917,3.64624,3.63285,3.64483,87570000.0
2007-11-05 13:30:00,3.63915,3.64961,3.63271,3.64205,94770000.0
2007-11-05 13:45:00,3.64559,3.64655,3.63221,3.64192,97770000.0
2007-11-05 14:00:00,3.64368,3.64611,3.62948,3.64238,95900000.0
2007-11-05 14:15:00,3.6438,3.64815,3.63223,3.64154,101080000.0
2007-11-05 14:30:00,3.64063,3.64405,3.62935,3.63998,96150000.0
2007-11-05 14:45:00,3.63946,3.64326,3.6261,3.63097,97370000.0
2007-11-05 15:00:00,3.63972,3.64322,3.628,3.63899,110060000.0
2007-11-05 15:15:00,3.63523,3.6456,3.62819,3.6335,93190000.0
2007-11-05 15:30:00,3.6418,3.64555,3.62949,3.64434,92830000.0
2007-11-05 15:45:00,3.64197,3.6488,3.63332,3.64573,90980000.0
2007-11-05 16:00:00,3.64714,3.64942,3.63225,3.64616,98120000.0
2007-11-05 16:15:00,3.64486,3.64917,3.63479,3.64256,92490000.0
2007-11-05 16:30:00,3.64949,3.65161,3.63686,3.64777,104840000.0
2007-11-05 16:45:00,3.64469,3.65093,3.63206,3.64557,95070000.0
2007-11-05 17:00:00,3.64626,3.64918,3.63207,3.6455,102190000.0
2007-11-05 17:15:00,3.648,3.6504,3.63277,3.64275,110830000.0
2007-11-05 17:30:00,3.64585,3.65132,3.63312,3.63893,124420000.0
2007-11-05 17:45:00,3.64016,3.64696,3.63127,3.64417,105980000.0
2007-11-05 18:00:00,3.64269,3.64531,3.62892,3.63893,112010000.0
2007-11-05 18:15:00,3.63499,3.6434,3.62889,3.63871,108590000.0
2007-11-05 18:30:00,3.64041,3.64085,3.62723,3.63741,97350000.0
2007-11-05 18:45:00,3.6362,3.64273,3.62634,3.63792,98100000.0
2007-11-05 19:00:00,3.64549,3.64549,3.63074,3.64009,86770000.0
2007-11-05 19:15:00,3.64372,3.64676,3.63114,3.63383,86440000.0
2007-11-05 19:30:00,3.63856,3.64428,3.62855,3.63885,75500000.0
2007-11-05 19:45:00,3.63342,3.64597,3.62413,3.63242,85650000.0
2007-11-05 20:00:00,3.63561,3.63952,3.62499,3.63661,71370000.0
2007-11-05 20:15:00,3.63676,3.63944,3.62688,3.63117,71060000.0
2007-11-05 20:30:00,3.63237,3.64293,3.62428,3.63628,80040000.0
2007-11-05 20:45:00,3.63871,3.64038,3.62479,3.6332,83820000.0
2007-11-05 21:00:00,3.64044,3.64377,3.62493,3.63907,76680000.0
2007-11-05 21:15:00,3.63127,3.64398,3.62924,3.63447,68900000.0
2007-11-05 21:30:00,3.64304,3.64304,3.62855,3.63945,67470000.0
2007-11-05 21:45:00,3.63882,3.64267,3.62962,3.64096,70680000.0
2007-11-05 22:00:00,3.63481,3.64251,3.62679,3.64026,81560000.0
2007-11-05 22:15:00,3.63773,3.64123,3.62871,3.63347,78170000.0
2007-11-05 22:30:00,3.63271,3.6395,3.62416,3.63349,74790000.0
2007-11-05 22:45:00,3.63413,3.64116,3.62541,3.63595,83820000.0
2007-11-05 23:00:00,3.63323,3.63954,3.62619,3.62928,66660000.0
2007-11-05 23:15:00,3.63976,3.64054,3.62726,3.63794,48610000.0
2007-11-05 23:30:00,3.63613,3.64028,3.62348,3.63537,70320000.0
2007-11-05 23:45:00,3.63654,3.64039,3.62398,3.62979,67710000.0
2007-11-06 00:00:00,3.6387,3.6387,3.61837,3.62639,70720000.0
2007-11-06 00:15:00,3.63691,3.63809,3.62345,3.63551,81230000.0
2007-11-06 00:30:00,3.63845,3.63845,3.62223,3.63545,66530000.0
2007-11-06 00:45:00,3.63399,3.64175,3.62153,3.63171,68460000.0
2007-11-06 01:00:00,3.63193,3.64033,3.62132,3.62702,89860000.0
2007-11-06 01:15:00,3.63979,3.63979,3.62398,3.62958,41720000.0
2007-11-06 01:30:00,3.63834,3.64213,3.62396,3.63253,90940000.0
2007-11-06 01:45:00,3.64039,3.64039,3.62451,3.62651,82330000.0
2007-11-06 02:00:00,3.63061,3.64041,3.62541,3.63101,61080000.0
2007-11-06 02:15:00,3.63572,3.64295,3.62736,3.62793,80070000.0
2007-11-06 02:30:00,3.62912,3.63812,3.62485,3.63184,53820000.0
2007-11-06 02:45:00,3.63889,3.64113,3.62285,3.63604,67450000.0
2007-11-06 03:00:00,3.63396,3.63841,3.62379,3.63338,68580000.0
2007-11-06 03:15:00,3.63822,3.63931,3.62154,3.63206,70690000.0
2007-11-06 03:30:00,3.63408,3.64381,3.62354,3.62966,79070000.0
2007-11-06 03:45:00,3.64097,3.64097,3.624,3.63504,69900000.0
2007-11-06 04:00:00,3.63106,3.63986,3.62499,3.62735,71780000.0
2007-11-06 04:15:00,3.63437,3.63944,3.62592,3.63138,45460000.0
2007-11-06 04:30:00,3.63599,3.63938,3.62588,3.6371,83100000.0
2007-11-06 04:45:00,3.63943,3.63943,3.62282,3.63753,79330000.0
2007-11-06 05:00:00,3.63007,3.63973,3.62481,3.62678,73330000.0
2007-11-06 05:15:00,3.62927,3.639,3.62311,3.62672,72240000.0
2007-11-06 05:30:00,3.63653,3.64099,3.62619,3.62637,71480000.0
2007-11-06 05:45:00,3.6408,3.6408,3.62449,3.63301,76630000.0
2007-11-06 06:00:00,3.6347,3.63936,3.62393,3.63709,76230000.0
2007-11-06 06:15:00,3.62965,3.63951,3.62522,3.62672,72160000.0
2007-11-06 06:30:00,3.6404,3.64078,3.62416,3.62533,88720000.0
2007-11-06 06:45:00,3.63904,3.63904,3.62228,3.63519,75930000.0
2007-11-06 07:00:00,3.63537,3.63974,3.6242,3.62686,63220000.0
2007-11-06 07:15:00,3.63593,3.64196,3.62255,3.63513,76370000.0
2007-11-06 07:30:00,3.63799,3.63952,3.62595,3.63622,66200000.0
2007-11-06 07:45:00,3.63016,3.64202,3.62567,3.63594,73690000.0
2007-11-06 08:00:00,3.63191,3.63995,3.62554,3.62998,75580000.0
2007-11-06 08:15:00,3.63892,3.63939,3.62109,3.63571,82700000.0
2007-11-06 08:30:00,3.63516,3.64343,3.62338,3.63632,85760000.0
2007-11-06 08:45:00,3.63943,3.63995,3.62244,3.62918,87940000.0
2007-11-06 09:00:00,3.62583,3.63796,3.62117,3.63246,114260000.0
2007-11-06 09:15:00,3.63365,3.6379,3.62101,3.62603,106350000.0
2007-11-06 09:30:00,3.63616,3.63944,3.61941,3.62996,89510000.0
2007-11-06 09:45:00,3.6239,3.63695,3.61673,3.63336,86500000.0
2007-11-06 10:00:00,3.63168,3.63633,3.62109,3.62832,111580000.0
2007-11-06 10:15:00,3.63167,3.63322,3.61969,3.62761,101100000.0
2007-11-06 10:30:00,3.63085,3.63485,3.61745,3.62732,90590000.0
2007-11-06 10:45:00,3.63252,3.63273,3.61767,3.63263,87190000.0
2007-11-06 11:00:00,3.62845,3.63556,3.62,3.62986,101830000.0
2007-11-06 11:15:00,3.62713,3.63112,3.61376,3.62563,84570000.0
2007-11-06 11:30:00,3.6291,3.63303,3.61569,3.62478,86070000.0
2007-11-06 11:45:00,3.62756,3.63221,3.61103,3.62781,86450000.0
2007-11-06 12:00:00,3.62533,3.63257,3.61923,3.6319,81940000.0
2007-11-06 12:15:00,3.6318,3.63311,3.61781,3.62883,89500000.0
2007-11-06 12:30:00,3.63244,3.636,3.61892,3.62802,103300000.0
2007-11-06 12:45:00,3.6319,3.63379,3.61759,3.62829,81230000.0
2007-11-06 13:00:00,3.63022,3.63353,3.61845,3.63002,98110000.0
2007-11-06 13:15:00,3.62774,3.63341,3.6182,3.63107,90180000.0
2007-11-06 13:30:00,3.62648,3.63484,3.61575,3.62429,99570000.0
2007-11-06 13:45:00,3.62386,3.63421,3.61411,3.62573,100380000.0
2007-11-06 14:00:00,3.62809,3.63478,3.6149,3.62688,99600000.0
2007-11-06 14:15:00,3.62735,3.63165,3.6156,3.63121,98870000.0
2007-11-06 14:30:00,3.63015,3.63423,3.62118,3.62763,93200000.0
2007-11-06 14:45:00,3.6307,3.63495,3.61948,3.62359,100690000.0
2007-11-06 15:00:00,3.63305,3.63666,3.61982,3.63337,103380000.0
2007-11-06 15:15:00,3.63029,3.6369,3.61919,3.624,91720000.0
2007-11-06 15:30:00,3.63385,3.6344,3.61628,3.63175,93610000.0
2007-11-06 15:45:00,3.62825,3.63477,3.61809,3.63245,93200000.0
2007-11-06 16:00:00,3.63242,3.63421,3.61685,3.62876,95890000.0
2007-11-06 16:15:00,3.628,3.63291,3.6165,3.62481,96190000.0
2007-11-06 16:30:00,3.63088,3.63108,3.61295,3.6213,105220000.0
2007-11-06 16:45:00,3.62196,3.62884,3.61192,3.62411,93970000.0
2007-11-06 17:00:00,3.62789,3.6292,3.61369,3.62392,101460000.0
2007-11-06 17:15:00,3.62754,3.62987,3.61334,3.62569,111970000.0
2007-11-06 17:30:00,3.62658,3.62835,3.6126,3.62027,123690000.0
2007-11-06 17:45:00,3.62076,3.6297,3.61494,3.62848,107840000.0
2007-11-06 18:00:00,3.62534,3.63327,3.61451,3.62522,112740000.0
2007-11-06 18:15:00,3.62246,3.63081,3.61386,3.6277,107120000.0
2007-11-06 18:30:00,3.63039,3.63216,3.61876,3.62897,99610000.0
2007-11-06 18:45:00,3.62506,3.63333,3.61658,3.62463,95500000.0
2007-11-06 19:00:00,3.63114,3.63182,3.61906,3.63165,94310000.0
2007-11-06 19:15:00,3.62921,3.63125,3.61689,3.62111,78520000.0
2007-11-06 19:30:00,3.62564,3.6328,3.61922,3.62952,78150000.0
2007-11-06 19:45:00,3.61957,3.63618,3.61733,3.62534,87970000.0
2007-11-06 20:00:00,3.62612,3.62911,3.61472,3.62607,66540000.0
2007-11-06 20:15:00,3.62934,3.62934,3.61482,3.6209,71020000.0
2007-11-06 20:30:00,3.62579,3.62941,3.61351,3.62509,89830000.0
2007-11-06 20:45:00,3.62352,3.62755,3.6118,3.62115,77010000.0
2007-11-06 21:00:00,3.62655,3.62828,3.61364,3.62359,71470000.0
2007-11-06 21:15:00,3.61862,3.6264,3.61382,3.61767,62170000.0
2007-11-06 21:30:00,3.62676,3.6278,3.61073,3.62394,75270000.0
2007-11-06 21:45:00,3.61804,3.62723,3.61368,3.62516,69590000.0
2007-11-06 22:00:00,3.62297,3.63046,3.61468,3.62549,61680000.0
2007-11-06 22:15:00,3.62532,3.62923,3.61387,3.62088,66120000.0
2007-11-06 22:30:00,3.6232,3.62708,3.61526,3.62374,71700000.0
2007-11-06 22:45:00,3.62334,3.62857,3.61485,3.62459,83950000.0
2007-11-06 23:00:00,3.62402,3.62855,3.61338,3.61471,77110000.0
2007-11-06 23:15:00,3.62622,3.62962,3.61313,3.61327,69560000.0
2007-11-06 23:30:00,3.62549,3.62681,3.61274,3.62233,54960000.0
2007-11-06 23:45:00,3.62037,3.62903,3.61214,3.61906,74130000.0
2007-11-07 00:00:00,3.62712,3.62712,3.60803,3.60803,73020000.0
2007-11-07 00:15:00,3.62602,3.62602,3.61151,3.62277,67380000.0
2007-11-07 00:30:00,3.62742,3.62743,3.61174,3.61854,71520000.0
2007-11-07 00:45:00,3.62034,3.62674,3.60657,3.62287,61700000.0
2007-11-07 01:00:00,3.61832,3.62679,3.60688,3.61697,84680000.0
2007-11-07 01:15:00,3.62461,3.62601,3.60927,3.62548,80070000.0
2007-11-07 01:30:00,3.6252,3.62571,3.6061,3.61894,117240000.0
2007-11-07 01:45:00,3.6275,3.6275,3.60952,3.61682,83850000.0
2007-11-07 02:00:00,3.62455,3.62496,3.60665,3.61733,51280000.0
2007-11-07 02:15:00,3.62135,3.6257,3.60583,3.61302,75600000.0
2007-11-07 02:30:00,3.61749,3.62359,3.60789,3.61162,52280000.0
2007-11-07 02:45:00,3.62064,3.62452,3.60946,3.62068,52710000.0
2007-11-07 03:00:00,3.61692,3.62165,3.60602,3.61713,51970000.0
2007-11-07 03:15:00,3.62288,3.62288,3.60991,3.61083,48140000.0
2007-11-07 03:30:00,3.6165,3.62841,3.60753,3.61722,74460000.0
2007-11-07 03:45:00,3.62148,3.62718,3.60973,3.61989,56770000.0
2007-11-07 04:00:00,3.61361,3.62613,3.61065,3.61605,80060000.0
2007-11-07 04:15:00,3.62034,3.63064,3.60987,3.62116,75920000.0
2007-11-07 04:30:00,3.61876,3.62162,3.60811,3.61955,87970000.0
2007-11-07 04:45:00,3.61946,3.62121,3.6074,3.61873,88350000.0
2007-11-07 05:00:00,3.61126,3.62112,3.60661,3.61002,85340000.0
2007-11-07 05:15:00,3.6152,3.62466,3.60847,3.60888,87610000.0
2007-11-07 05:30:00,3.61788,3.62203,3.60635,3.60876,104510000.0
2007-11-07 05:45:00,3.62141,3.62141,3.60492,3.61724,74470000.0
2007-11-07 06:00:00,3.61665,3.62041,3.60502,3.61785,74420000.0
2007-11-07 06:15:00,3.61205,3.62166,3.60572,3.60761,102530000.0
2007-11-07 06:30:00,3.61991,3.62093,3.60688,3.61183,83480000.0
2007-11-07 06:45:00,3.61869,3.62224,3.60625,3.61658,84230000.0
2007-11-07 07:00:00,3.61376,3.62063,3.60701,3.60976,72620000.0
2007-11-07 07:15:00,3.61553,3.62252,3.60451,3.61927,79720000.0
2007-11-07 07:30:00,3.62105,3.62352,3.60718,3.61907,75590000.0
2007-11-07 07:45:00,3.6116,3.62389,3.60616,3.62101,79400000.0
2007-11-07 08:00:00,3.61088,3.62152,3.60744,3.61579,77140000.0
2007-11-07 08:15:00,3.61771,3.62087,3.60579,3.60812,69570000.0
2007-11-07 08:30:00,3.61686,3.62191,3.60264,3.61911,95850000.0
2007-11-07 08:45:00,3.61932,3.62058,3.60613,3.61413,85720000.0
2007-11-07 09:00:00,3.61243,3.62411,3.60729,3.61985,108360000.0
2007-11-07 09:15:00,3.61808,3.62261,3.60741,3.62062,101520000.0
2007-11-07 09:30:00,3.61989,3.62386,3.60402,3.61655,93950000.0
2007-11-07 09:45:00,3.61321,3.62122,3.60281,3.61488,89830000.0
2007-11-07 10:00:00,3.61722,3.62036,3.60667,3.61302,108590000.0
2007-11-07 10:15:00,3.61677,3.61981,3.60389,3.61291,99630000.0
2007-11-07 10:30:00,3.61654,3.61903,3.60368,3.6135,90960000.0
2007-11-07 10:45:00,3.61554,3.61673,3.60122,3.61326,90170000.0
2007-11-07 11:00:00,3.60773,3.61607,3.59975,3.61368,100000000.0
2007-11-07 11:15:00,3.60929,3.61441,3.59468,3.60562,84930000.0
2007-11-07 11:30:00,3.60983,3.6145,3.60148,3.60735,89770000.0
2007-11-07 11:45:00,3.61047,3.62211,3.60749,3.61994,89070000.0
2007-11-07 12:00:00,3.61652,3.62922,3.61209,3.62642,84500000.0
2007-11-07 12:15:00,3.62603,3.62783,3.61332,3.62648,88380000.0
2007-11-07 12:30:00,3.62825,3.63183,3.61486,3.62704,97730000.0
2007-11-07 12:45:00,3.625,3.6282,3.61404,3.62567,86030000.0
2007-11-07 13:00:00,3.62408,3.63003,3.61443,3.62711,96620000.0
2007-11-07 13:15:00,3.62399,3.63022,3.61572,3.62797,90910000.0
2007-11-07 13:30:00,3.62305,3.63098,3.61682,3.62493,96610000.0
2007-11-07 13:45:00,3.62941,3.63334,3.61875,3.62741,104090000.0
2007-11-07 14:00:00,3.62975,3.64,3.6204,3.636,104800000.0
2007-11-07 14:15:00,3.63679,3.64824,3.62931,3.64294,99600000.0
2007-11-07 14:30:00,3.64393,3.64538,3.63062,3.63924,94680000.0
2007-11-07 14:45:00,3.64252,3.64474,3.62896,3.63275,96630000.0
2007-11-07 15:00:00,3.64239,3.64508,3.62836,3.63887,109330000.0
2007-11-07 15:15:00,3.63621,3.64098,3.62085,3.62978,92100000.0
2007-11-07 15:30:00,3.63936,3.64016,3.62625,3.63868,92500000.0
2007-11-07 15:45:00,3.63518,3.64096,3.62649,3.63275,97300000.0
2007-11-07 16:00:00,3.63305,3.63726,3.61789,3.63463,98480000.0
2007-11-07 16:15:00,3.63215,3.63525,3.62,3.62794,93240000.0
2007-11-07 16:30:00,3.63167,3.63386,3.61738,3.63068,104090000.0
2007-11-07 16:45:00,3.62905,3.63384,3.61645,3.63051,96200000.0
2007-11-07 17:00:00,3.63282,3.63448,3.61611,3.62166,102560000.0
2007-11-07 17:15:00,3.63195,3.63277,3.61401,3.62894,106770000.0
2007-11-07 17:30:00,3.63035,3.63314,3.61577,3.62557,125900000.0
2007-11-07 17:45:00,3.62689,3.63672,3.62099,3.63337,105250000.0
2007-11-07 18:00:00,3.63138,3.6399,3.61742,3.63407,112760000.0
2007-11-07 18:15:00,3.62996,3.63724,3.62013,3.63226,107870000.0
2007-11-07 18:30:00,3.63555,3.63707,3.62189,3.63546,98470000.0
2007-11-07 18:45:00,3.63052,3.63688,3.62062,3.6304,88030000.0
2007-11-07 19:00:00,3.63612,3.64022,3.62389,3.63622,88410000.0
2007-11-07 19:15:00,3.63577,3.64121,3.62402,3.6282,94310000.0
2007-11-07 19:30:00,3.63341,3.64105,3.62776,3.63795,86880000.0
2007-11-07 19:45:00,3.62908,3.63972,3.62398,3.62807,81990000.0
2007-11-07 20:00:00,3.6313,3.6356,3.62076,3.63084,78250000.0
2007-11-07 20:15:00,3.63295,3.6376,3.62503,3.63024,82320000.0
2007-11-07 20:30:00,3.63469,3.64318,3.61817,3.63111,95070000.0
2007-11-07 20:45:00,3.63375,3.63748,3.61952,3.63144,84290000.0
2007-11-07 21:00:00,3.63683,3.63906,3.61948,3.63305,79680000.0
2007-11-07 21:15:00,3.62998,3.63648,3.62091,3.62577,68460000.0
2007-11-07 21:30:00,3.63372,3.63786,3.61769,3.63466,87970000.0
2007-11-07 21:45:00,3.62413,3.63687,3.62236,3.63523,82630000.0
2007-11-07 22:00:00,3.63129,3.64087,3.61865,3.62984,80450000.0
2007-11-07 22:15:00,3.62966,3.63489,3.61872,3.63104,83420000.0
2007-11-07 22:30:00,3.63244,3.64056,3.62412,3.63536,78160000.0
2007-11-07 22:45:00,3.63567,3.6393,3.62578,3.63647,88730000.0
2007-11-07 23:00:00,3.63341,3.6409,3.62647,3.63171,78580000.0
2007-11-07 23:15:00,3.64002,3.64028,3.62595,3.62874,67310000.0
2007-11-07 23:30:00,3.63644,3.6394,3.62275,3.63297,83420000.0
2007-11-07 23:45:00,3.63436,3.63786,3.6242,3.63198,67350000.0
2007-11-08 00:00:00,3.63691,3.64285,3.61464,3.62432,80510000.0
2007-11-08 00:15:00,3.63204,3.63592,3.61593,3.63272,78620000.0
2007-11-08 00:30:00,3.63701,3.63942,3.61947,3.63942,77510000.0
2007-11-08 00:45:00,3.63741,3.64168,3.62352,3.6316,79350000.0
2007-11-08 01:00:00,3.63802,3.64144,3.62034,3.63443,94750000.0
2007-11-08 01:15:00,3.6397,3.6414,3.62409,3.63997,66980000.0
2007-11-08 01:30:00,3.64238,3.64238,3.61856,3.63529,119890000.0
2007-11-08 01:45:00,3.64125,3.64125,3.61673,3.63248,94010000.0
2007-11-08 02:00:00,3.63941,3.63941,3.62266,3.63319,80120000.0
2007-11-08 02:15:00,3.6371,3.64112,3.61968,3.62892,79060000.0
2007-11-08 02:30:00,3.64126,3.64137,3.61789,3.6342,74830000.0
2007-11-08 02:45:00,3.64028,3.6421,3.61901,3.64015,77150000.0
2007-11-08 03:00:00,3.63882,3.63974,3.62406,3.63419,78570000.0
2007-11-08 03:15:00,3.63971,3.64098,3.62197,3.63165,83510000.0
2007-11-08 03:30:00,3.63427,3.64657,3.6247,3.63647,89560000.0
2007-11-08 03:45:00,3.6366,3.64232,3.62472,3.63677,77850000.0
2007-11-08 04:00:00,3.63337,3.64557,3.62033,3.62863,71520000.0
2007-11-08 04:15:00,3.63683,3.64372,3.61252,3.63834,68100000.0
2007-11-08 04:30:00,3.64373,3.6448,3.61713,3.64301,88780000.0
2007-11-08 04:45:00,3.6422,3.64507,3.62082,3.64252,90640000.0
2007-11-08 05:00:00,3.63709,3.64501,3.61433,3.62917,80880000.0
2007-11-08 05:15:00,3.63429,3.64522,3.61352,3.62598,83470000.0
2007-11-08 05:30:00,3.6354,3.64323,3.61312,3.62761,99290000.0
2007-11-08 05:45:00,3.6412,3.64588,3.6189,3.63643,72230000.0
2007-11-08 06:00:00,3.63555,3.63947,3.61759,3.62236,80010000.0
2007-11-08 06:15:00,3.63386,3.64398,3.60952,3.62696,97660000.0
2007-11-08 06:30:00,3.64052,3.64055,3.61556,3.61556,86380000.0
2007-11-08 06:45:00,3.64118,3.64118,3.61312,3.63283,68110000.0
2007-11-08 07:00:00,3.63484,3.64367,3.61715,3.62908,79680000.0
2007-11-08 07:15:00,3.63876,3.64166,3.61486,3.63915,84540000.0
2007-11-08 07:30:00,3.63628,3.63952,3.61806,3.63853,67340000.0
2007-11-08 07:45:00,3.63139,3.64333,3.61519,3.63558,79710000.0
2007-11-08 08:00:00,3.62899,3.64427,3.62152,3.6332,87190000.0
2007-11-08 08:15:00,3.64339,3.64439,3.61974,3.64067,82700000.0
2007-11-08 08:30:00,3.63465,3.64444,3.61821,3.63939,99530000.0
2007-11-08 08:45:00,3.64279,3.64799,3.63024,3.63632,87210000.0
2007-11-08 09:00:00,3.63909,3.64974,3.62218,3.64361,118740000.0
2007-11-08 09:15:00,3.64113,3.65113,3.62832,3.63927,104120000.0
2007-11-08 09:30:00,3.64264,3.64925,3.62836,3.64065,90980000.0
2007-11-08 09:45:00,3.63775,3.64973,3.62823,3.64973,92060000.0
2007-11-08 10:00:00,3.6486,3.65272,3.62742,3.64282,110070000.0
2007-11-08 10:15:00,3.64442,3.64872,3.62882,3.63989,99660000.0
2007-11-08 10:30:00,3.63857,3.64319,3.62936,3.636,92070000.0
2007-11-08 10:45:00,3.63926,3.64351,3.62829,3.63788,90160000.0
2007-11-08 11:00:00,3.63363,3.6414,3.62513,3.63796,98530000.0
2007-11-08 11:15:00,3.63481,3.64367,3.62312,3.63665,85300000.0
2007-11-08 11:30:00,3.63985,3.64333,3.62837,3.62837,83850000.0
2007-11-08 11:45:00,3.63348,3.6414,3.62477,3.63936,88700000.0
2007-11-08 12:00:00,3.63359,3.64039,3.62424,3.63649,78220000.0
2007-11-08 12:15:00,3.63854,3.64036,3.62621,3.63687,88370000.0
2007-11-08 12:30:00,3.63613,3.63966,3.62284,3.63743,101080000.0
2007-11-08 12:45:00,3.63649,3.64052,3.62127,3.63472,83800000.0
2007-11-08 13:00:00,3.63502,3.63642,3.61927,3.63222,99940000.0
2007-11-08 13:15:00,3.6296,3.63564,3.62309,3.6351,86080000.0
2007-11-08 13:30:00,3.63038,3.6376,3.6217,3.62982,96640000.0
2007-11-08 13:45:00,3.63393,3.63806,3.62036,3.62779,102220000.0
2007-11-08 14:00:00,3.62933,3.63265,3.61683,3.62686,99640000.0
2007-11-08 14:15:00,3.62762,3.63186,3.6156,3.63081,100360000.0
2007-11-08 14:30:00,3.62932,3.6334,3.61863,3.62783,90950000.0
2007-11-08 14:45:00,3.6301,3.63506,3.61868,3.62364,101450000.0
2007-11-08 15:00:00,3.63241,3.6356,3.61916,3.63267,108200000.0
2007-11-08 15:15:00,3.63004,3.6347,3.61577,3.62285,91340000.0
2007-11-08 15:30:00,3.63124,3.63326,3.61774,3.63209,92110000.0
2007-11-08 15:45:00,3.62607,3.6355,3.62052,3.63194,96900000.0
2007-11-08 16:00:00,3.63228,3.6329,3.61569,3.62692,103310000.0
2007-11-08 16:15:00,3.62743,3.63264,3.61675,3.62604,93230000.0
2007-11-08 16:30:00,3.62987,3.63497,3.61966,3.63394,101510000.0
2007-11-08 16:45:00,3.63214,3.63791,3.62035,3.63141,97660000.0
2007-11-08 17:00:00,3.62971,3.63526,3.62055,3.62986,101080000.0
2007-11-08 17:15:00,3.63483,3.63483,3.61745,3.62864,108620000.0
2007-11-08 17:30:00,3.62941,3.63051,3.61338,3.62349,123670000.0
2007-11-08 17:45:00,3.62522,3.63229,3.61543,3.62661,104510000.0
2007-11-08 18:00:00,3.62637,3.62757,3.60941,3.62177,108680000.0
2007-11-08 18:15:00,3.61899,3.62583,3.61289,3.62357,108990000.0
2007-11-08 18:30:00,3.62626,3.62935,3.61512,3.62457,95500000.0
2007-11-08 18:45:00,3.61963,3.62794,3.61257,3.62016,98840000.0
2007-11-08 19:00:00,3.62419,3.6287,3.61167,3.62165,92470000.0
2007-11-08 19:15:00,3.62224,3.6257,3.61077,3.61434,92800000.0
2007-11-08 19:30:00,3.61924,3.62784,3.61214,3.62316,86480000.0
2007-11-08 19:45:00,3.6155,3.62992,3.6143,3.62459,86480000.0
2007-11-08 20:00:00,3.62564,3.63647,3.6177,3.63357,91730000.0
2007-11-08 20:15:00,3.63179,3.63325,3.62012,3.62392,79310000.0
2007-11-08 20:30:00,3.62534,3.63838,3.61394,3.63499,87580000.0
2007-11-08 20:45:00,3.63476,3.63476,3.62094,3.62656,87200000.0
2007-11-08 21:00:00,3.63254,3.63379,3.61891,3.62972,90250000.0
2007-11-08 21:15:00,3.62695,3.63363,3.61885,3.62462,74480000.0
2007-11-08 21:30:00,3.63111,3.63401,3.61889,3.63051,90620000.0
2007-11-08 21:45:00,3.62326,3.63232,3.62002,3.63068,79700000.0
2007-11-08 22:00:00,3.62491,3.63214,3.61673,3.6291,80470000.0
2007-11-08 22:15:00,3.63022,3.63278,3.61829,3.62408,76680000.0
2007-11-08 22:30:00,3.6236,3.63028,3.61384,3.62246,71440000.0
2007-11-08 22:45:00,3.62129,3.63049,3.61316,3.62812,78640000.0
2007-11-08 23:00:00,3.62663,3.63184,3.61675,3.61998,70070000.0
2007-11-08 23:15:00,3.62668,3.62939,3.61549,3.61658,64720000.0
2007-11-08 23:30:00,3.62549,3.62969,3.61434,3.62094,73010000.0
2007-11-08 23:45:00,3.62179,3.62891,3.61221,3.61533,70010000.0
2007-11-09 00:00:00,3.62937,3.64481,3.61274,3.61634,75990000.0
2007-11-09 00:15:00,3.62282,3.64386,3.611,3.62091,67320000.0
2007-11-09 00:30:00,3.62253,3.64155,3.60854,3.62378,57180000.0
2007-11-09 00:45:00,3.62143,3.64243,3.61295,3.62478,79400000.0
2007-11-09 01:00:00,3.62253,3.64363,3.61052,3.62109,88400000.0
2007-11-09 01:15:00,3.62675,3.64592,3.61052,3.64592,65510000.0
2007-11-09 01:30:00,3.62602,3.64373,3.61207,3.61944,103320000.0
2007-11-09 01:45:00,3.62723,3.6423,3.61001,3.61881,90240000.0
2007-11-09 02:00:00,3.61689,3.64004,3.61076,3.62206,83480000.0
2007-11-09 02:15:00,3.61992,3.62567,3.60854,3.60854,82430000.0
2007-11-09 02:30:00,3.62566,3.63499,3.61057,3.61592,70730000.0
2007-11-09 02:45:00,3.62205,3.63064,3.61097,3.62278,73440000.0
2007-11-09 03:00:00,3.62385,3.6371,3.60908,3.62399,62830000.0
2007-11-09 03:15:00,3.62422,3.63673,3.61284,3.61835,80830000.0
2007-11-09 03:30:00,3.61303,3.62737,3.61243,3.62118,92890000.0
2007-11-09 03:45:00,3.61603,3.62623,3.61145,3.62319,82710000.0
2007-11-09 04:00:00,3.62337,3.62766,3.61148,3.61857,75550000.0
2007-11-09 04:15:00,3.62327,3.62728,3.61284,3.61885,68820000.0
2007-11-09 04:30:00,3.62387,3.62496,3.61211,3.62244,73840000.0
2007-11-09 04:45:00,3.62365,3.62715,3.61208,3.62429,86100000.0
2007-11-09 05:00:00,3.62008,3.62601,3.61053,3.61176,81930000.0
2007-11-09 05:15:00,3.61553,3.62662,3.61203,3.61459,86540000.0
2007-11-09 05:30:00,3.62139,3.63,3.61369,3.61565,96580000.0
2007-11-09 05:45:00,3.62651,3.6286,3.61388,3.62387,80050000.0
2007-11-09 06:00:00,3.61896,3.62772,3.61261,3.62673,84540000.0
2007-11-09 06:15:00,3.61827,3.62803,3.61106,3.61413,91280000.0
2007-11-09 06:30:00,3.62591,3.62772,3.61255,3.61581,90660000.0
2007-11-09 06:45:00,3.62544,3.62652,3.61049,3.62569,77520000.0
2007-11-09 07:00:00,3.62238,3.62682,3.60991,3.6165,74800000.0
2007-11-09 07:15:00,3.62334,3.6285,3.61255,3.62539,84960000.0
2007-11-09 07:30:00,3.62624,3.62957,3.6128,3.62384,69600000.0
2007-11-09 07:45:00,3.61847,3.62813,3.61404,3.62543,78580000.0
2007-11-09 08:00:00,3.61572,3.62708,3.61346,3.61943,78630000.0
2007-11-09 08:15:00,3.62488,3.62773,3.60937,3.62342,75230000.0
2007-11-09 08:30:00,3.61912,3.62934,3.61105,3.6232,95460000.0
2007-11-09 08:45:00,3.62641,3.62641,3.61051,3.61537,87210000.0
2007-11-09 09:00:00,3.61455,3.62535,3.60968,3.62143,114650000.0
2007-11-09 09:15:00,3.61725,3.62761,3.60663,3.6092,107090000.0
2007-11-09 09:30:00,3.6237,3.62908,3.61024,3.62136,93210000.0
2007-11-09 09:45:00,3.62515,3.62515,3.60894,3.62349,90970000.0
2007-11-09 10:00:00,3.62183,3.624,3.60563,3.61311,109720000.0
2007-11-09 10:15:00,3.61858,3.62147,3.60578,3.61731,105200000.0
2007-11-09 10:30:00,3.61848,3.61981,3.60196,3.61367,95430000.0
2007-11-09 10:45:00,3.61732,3.6209,3.59661,3.6209,85340000.0
2007-11-09 11:00:00,3.61399,3.62076,3.60481,3.6172,102970000.0
2007-11-09 11:15:00,3.61303,3.62001,3.60412,3.61338,83470000.0
2007-11-09 11:30:00,3.61701,3.62209,3.60512,3.61286,83090000.0
2007-11-09 11:45:00,3.61546,3.62165,3.60875,3.61979,89060000.0
2007-11-09 12:00:00,3.61301,3.62315,3.60897,3.62166,81920000.0
2007-11-09 12:15:00,3.62348,3.62619,3.61418,3.62309,94680000.0
2007-11-09 12:30:00,3.62378,3.62985,3.61015,3.62633,97760000.0
2007-11-09 12:45:00,3.6251,3.63339,3.61385,3.62707,84170000.0
2007-11-09 13:00:00,3.62936,3.63026,3.61343,3.62745,97360000.0
2007-11-09 13:15:00,3.6236,3.63272,3.61694,3.63143,86090000.0
2007-11-09 13:30:00,3.62796,3.63598,3.6169,3.62924,96250000.0
2007-11-09 13:45:00,3.63407,3.63934,3.62392,3.63217,105910000.0
2007-11-09 14:00:00,3.63313,3.63582,3.61717,3.6257,99990000.0
2007-11-09 14:15:00,3.62998,3.63395,3.61795,3.63044,97000000.0
2007-11-09 14:30:00,3.62944,3.63446,3.61797,3.62935,95040000.0
2007-11-09 14:45:00,3.62986,3.63446,3.61855,3.62338,97730000.0
2007-11-09 15:00:00,3.63286,3.63495,3.61911,3.63126,104860000.0
2007-11-09 15:15:00,3.62984,3.63589,3.61898,3.62102,93220000.0
2007-11-09 15:30:00,3.63116,3.6333,3.61602,3.63277,95440000.0
2007-11-09 15:45:00,3.62804,3.63367,3.61951,3.63119,91340000.0
2007-11-09 16:00:00,3.62983,3.63209,3.61469,3.62555,99600000.0
2007-11-09 16:15:00,3.62739,3.63172,3.61565,3.62766,90620000.0
2007-11-09 16:30:00,3.63179,3.63791,3.6198,3.63507,98160000.0
2007-11-09 16:45:00,3.63334,3.6379,3.61759,3.6342,92110000.0
2007-11-09 17:00:00,3.63734,3.64421,3.62513,3.63284,98510000.0
2007-11-09 17:15:00,3.63511,3.63842,3.62168,3.63452,106790000.0
2007-11-09 17:30:00,3.63397,3.63735,3.6191,3.6296,127020000.0
2007-11-09 17:45:00,3.63084,3.63653,3.62176,3.63572,110070000.0
2007-11-09 18:00:00,3.63409,3.64089,3.62339,3.64021,112000000.0
2007-11-09 18:15:00,3.63565,3.64246,3.62378,3.63294,108990000.0
2007-11-09 18:30:00,3.63463,3.64059,3.62262,3.64,97730000.0
2007-11-09 18:45:00,3.63476,3.64092,3.62554,3.63509,100700000.0
2007-11-09 19:00:00,3.63309,3.64144,3.62748,3.63796,90620000.0
2007-11-09 19:15:00,3.6382,3.6413,3.62499,3.63054,90620000.0
2007-11-09 19:30:00,3.63443,3.64239,3.62859,3.63728,89460000.0
2007-11-09 19:45:00,3.62893,3.64283,3.6256,3.62703,93180000.0
2007-11-09 20:00:00,3.62784,3.63776,3.62203,3.63563,86460000.0
2007-11-09 20:15:00,3.63717,3.63743,3.61939,3.62773,84980000.0
2007-11-09 20:30:00,3.63241,3.63621,3.61873,3.63105,87260000.0
2007-11-09 20:45:00,3.63231,3.63427,3.62232,3.62672,58260000.0
2007-11-09 21:00:00,3.63335,3.63394,3.62118,3.63165,67330000.0
2007-11-09 21:15:00,3.6299,3.63667,3.61974,3.62695,59880000.0
2007-11-09 21:30:00,3.63296,3.6371,3.61898,3.63136,79340000.0
2007-11-09 21:45:00,3.62546,3.63488,3.6217,3.63166,70720000.0
2007-11-09 22:00:00,3.62697,3.63712,3.62009,3.63093,75980000.0
2007-11-09 22:15:00,3.63208,3.63414,3.62091,3.6262,77020000.0
2007-11-09 22:30:00,3.62968,3.6344,3.62114,3.63152,70730000.0
2007-11-09 22:45:00,3.62959,3.63459,3.61925,3.6314,85420000.0
2007-11-09 23:00:00,3.63034,3.63485,3.62016,3.62345,76750000.0
2007-11-09 23:15:00,3.63266,3.63693,3.62093,3.62344,51140000.0
2007-11-09 23:30:00,3.63341,3.63598,3.6213,3.6299,74880000.0
2007-11-09 23:45:00,3.63032,3.63515,3.62133,3.62849,53100000.0
2007-11-12 00:00:00,3.63211,3.63393,3.60926,3.6229,77860000.0
2007-11-12 00:15:00,3.63406,3.63406,3.60601,3.62667,77100000.0
2007-11-12 00:30:00,3.63222,3.63534,3.61358,3.63164,79000000.0
2007-11-12 00:45:00,3.63105,3.63713,3.61368,3.63079,71490000.0
2007-11-12 01:00:00,3.62514,3.63627,3.61113,3.62559,90300000.0
2007-11-12 01:15:00,3.63365,3.63406,3.60681,3.63037,83880000.0
2007-11-12 01:30:00,3.63607,3.63607,3.61136,3.62927,104150000.0
2007-11-12 01:45:00,3.63537,3.63537,3.60897,3.62711,86490000.0
2007-11-12 02:00:00,3.62864,3.63582,3.60852,3.62315,73780000.0
2007-11-12 02:15:00,3.6303,3.63473,3.61036,3.62293,75240000.0
2007-11-12 02:30:00,3.63134,3.63406,3.61,3.62861,68490000.0
2007-11-12 02:45:00,3.62831,3.63465,3.61004,3.63077,85020000.0
2007-11-12 03:00:00,3.63546,3.63546,3.61069,3.6291,75290000.0
2007-11-12 03:15:00,3.63498,3.63636,3.60696,3.62659,74120000.0
2007-11-12 03:30:00,3.6269,3.63658,3.60044,3.63053,85470000.0
2007-11-12 03:45:00,3.62725,3.63517,3.5996,3.62721,74070000.0
2007-11-12 04:00:00,3.62362,3.63421,3.60444,3.63274,70270000.0
2007-11-12 04:15:00,3.6278,3.63434,3.60331,3.62829,73670000.0
2007-11-12 04:30:00,3.63179,3.63492,3.59812,3.63393,89430000.0
2007-11-12 04:45:00,3.63261,3.63481,3.60808,3.63305,73350000.0
2007-11-12 05:00:00,3.62543,3.6348,3.60787,3.62168,71040000.0
2007-11-12 05:15:00,3.62695,3.63443,3.60273,3.62318,83830000.0
2007-11-12 05:30:00,3.62785,3.63435,3.60541,3.62228,107100000.0
2007-11-12 05:45:00,3.63297,3.63579,3.60442,3.63178,82280000.0
2007-11-12 06:00:00,3.62799,3.63483,3.59978,3.60699,80010000.0
2007-11-12 06:15:00,3.6229,3.63487,3.59907,3.6237,91750000.0
2007-11-12 06:30:00,3.6349,3.6354,3.61137,3.62584,81540000.0
2007-11-12 06:45:00,3.63478,3.63478,3.60465,3.63182,82010000.0
2007-11-12 07:00:00,3.62729,3.63416,3.60919,3.61685,63560000.0
2007-11-12 07:15:00,3.63234,3.63977,3.61843,3.63558,61010000.0
2007-11-12 07:30:00,3.63698,3.6395,3.61812,3.63403,88250000.0
2007-11-12 07:45:00,3.62835,3.63839,3.61823,3.63277,80110000.0
2007-11-12 08:00:00,3.62723,3.63629,3.61657,3.62716,84930000.0
2007-11-12 08:15:00,3.63377,3.63998,3.62216,3.63377,84190000.0
2007-11-12 08:30:00,3.63233,3.63737,3.62186,3.63398,95110000.0
2007-11-12 08:45:00,3.63348,3.63894,3.62245,3.62953,85360000.0
2007-11-12 09:00:00,3.62876,3.63744,3.62208,3.63468,117650000.0
2007-11-12 09:15:00,3.63213,3.64173,3.62031,3.63718,106710000.0
2007-11-12 09:30:00,3.64086,3.64214,3.62012,3.63419,95800000.0
2007-11-12 09:45:00,3.63064,3.63988,3.62327,3.63965,90600000.0
2007-11-12 10:00:00,3.6392,3.64109,3.61958,3.63222,107870000.0
2007-11-12 10:15:00,3.63761,3.63976,3.62351,3.63576,105220000.0
2007-11-12 10:30:00,3.63769,3.63891,3.61561,3.63542,87990000.0
2007-11-12 10:45:00,3.63835,3.63862,3.62518,3.63579,83880000.0
2007-11-12 11:00:00,3.63067,3.63912,3.62275,3.63661,99260000.0
2007-11-12 11:15:00,3.63216,3.63902,3.61936,3.63122,81980000.0
2007-11-12 11:30:00,3.63329,3.63538,3.62217,3.6267,82360000.0
2007-11-12 11:45:00,3.63041,3.63785,3.62248,3.63676,89050000.0
2007-11-12 12:00:00,3.63242,3.63858,3.62078,3.63622,81160000.0
2007-11-12 12:15:00,3.63628,3.63984,3.62312,3.6365,88750000.0
2007-11-12 12:30:00,3.63553,3.64017,3.62379,3.63938,97000000.0
2007-11-12 12:45:00,3.63829,3.64072,3.62347,3.63693,83050000.0
2007-11-12 13:00:00,3.63838,3.64294,3.62767,3.63938,98110000.0
2007-11-12 13:15:00,3.63588,3.64356,3.62914,3.63972,82760000.0
2007-11-12 13:30:00,3.63664,3.64387,3.62717,3.63475,95870000.0
2007-11-12 13:45:00,3.64015,3.64246,3.62677,3.63771,100760000.0
2007-11-12 14:00:00,3.63847,3.64513,3.6271,3.63712,99980000.0
2007-11-12 14:15:00,3.64016,3.64633,3.62945,3.64097,96620000.0
2007-11-12 14:30:00,3.64531,3.65095,3.63042,3.63758,90240000.0
2007-11-12 14:45:00,3.64043,3.64254,3.62698,3.62698,100330000.0
2007-11-12 15:00:00,3.63997,3.64429,3.6257,3.6388,105240000.0
2007-11-12 15:15:00,3.63477,3.64263,3.62746,3.6323,89870000.0
2007-11-12 15:30:00,3.64123,3.64412,3.6265,3.64093,92460000.0
2007-11-12 15:45:00,3.63708,3.64206,3.62868,3.64072,93940000.0
2007-11-12 16:00:00,3.64024,3.64253,3.629,3.63807,96690000.0
2007-11-12 16:15:00,3.63626,3.64232,3.62781,3.6374,94720000.0
2007-11-12 16:30:00,3.64029,3.64211,3.62794,3.63845,99640000.0
2007-11-12 16:45:00,3.63581,3.63918,3.62489,3.63486,97290000.0
2007-11-12 17:00:00,3.63687,3.63944,3.62449,3.63233,96670000.0
2007-11-12 17:15:00,3.63609,3.63723,3.62117,3.63622,107870000.0
2007-11-12 17:30:00,3.63709,3.63981,3.62299,3.6327,124420000.0
2007-11-12 17:45:00,3.63458,3.64187,3.62574,3.63619,102680000.0
2007-11-12 18:00:00,3.63521,3.64129,3.62305,3.63769,111650000.0
2007-11-12 18:15:00,3.63288,3.64089,3.62309,3.63804,109700000.0
2007-11-12 18:30:00,3.6402,3.64248,3.62703,3.63795,94400000.0
2007-11-12 18:45:00,3.63266,3.64143,3.6251,3.63175,96610000.0
2007-11-12 19:00:00,3.63702,3.64059,3.62389,3.63764,90250000.0
2007-11-12 19:15:00,3.63921,3.64428,3.62021,3.63013,89490000.0
2007-11-12 19:30:00,3.63424,3.64126,3.62377,3.63684,89810000.0
2007-11-12 19:45:00,3.62934,3.64228,3.61874,3.62797,84250000.0
2007-11-12 20:00:00,3.63267,3.64,3.62227,3.63548,83790000.0
2007-11-12 20:15:00,3.63816,3.63879,3.62173,3.62173,89060000.0
2007-11-12 20:30:00,3.63487,3.64158,3.61704,3.63577,86480000.0
2007-11-12 20:45:00,3.6364,3.63778,3.61883,3.62967,89040000.0
2007-11-12 21:00:00,3.63619,3.63987,3.62164,3.63537,86090000.0
2007-11-12 21:15:00,3.62762,3.64381,3.62315,3.63301,67350000.0
2007-11-12 21:30:00,3.64022,3.64227,3.62132,3.63803,92480000.0
2007-11-12 21:45:00,3.62936,3.64063,3.62216,3.638,81180000.0
2007-11-12 22:00:00,3.63683,3.6421,3.62394,3.63942,78580000.0
2007-11-12 22:15:00,3.63575,3.63951,3.61812,3.63238,81590000.0
2007-11-12 22:30:00,3.63202,3.64132,3.62235,3.63595,72990000.0
2007-11-12 22:45:00,3.63503,3.64072,3.6235,3.63638,81270000.0
2007-11-12 23:00:00,3.63229,3.63834,3.62589,3.6276,83040000.0
2007-11-12 23:15:00,3.63711,3.63854,3.62492,3.62773,66170000.0
2007-11-12 23:30:00,3.63683,3.64002,3.62437,3.63448,77040000.0
2007-11-12 23:45:00,3.6352,3.63994,3.61983,3.63055,75590000.0
2007-11-13 00:00:00,3.63958,3.63958,3.61395,3.62649,72620000.0
2007-11-13 00:15:00,3.63687,3.63776,3.61338,3.63447,79350000.0
2007-11-13 00:30:00,3.63957,3.63957,3.60743,3.6315,69630000.0
2007-11-13 00:45:00,3.63551,3.64159,3.61693,3.63534,72960000.0
2007-11-13 01:00:00,3.62655,3.64227,3.61892,3.63404,96980000.0
2007-11-13 01:15:00,3.63929,3.63929,3.61913,3.63647,87960000.0
2007-11-13 01:30:00,3.63912,3.64118,3.61388,3.62766,113180000.0
2007-11-13 01:45:00,3.64026,3.64026,3.61315,3.62667,92470000.0
2007-11-13 02:00:00,3.63524,3.63852,3.61288,3.63069,71140000.0
2007-11-13 02:15:00,3.63376,3.6421,3.62236,3.62878,77470000.0
2007-11-13 02:30:00,3.63293,3.63925,3.62047,3.63253,67760000.0
2007-11-13 02:45:00,3.63769,3.63818,3.62294,3.63574,82380000.0
2007-11-13 03:00:00,3.63369,3.63973,3.62162,3.63317,77130000.0
2007-11-13 03:15:00,3.6362,3.64096,3.62053,3.6309,71540000.0
2007-11-13 03:30:00,3.62715,3.64072,3.62323,3.63789,86240000.0
2007-11-13 03:45:00,3.63639,3.64089,3.62551,3.63467,72600000.0
2007-11-13 04:00:00,3.62786,3.63948,3.61912,3.62629,89790000.0
2007-11-13 04:15:00,3.6383,3.63904,3.62198,3.632,60140000.0
2007-11-13 04:30:00,3.63801,3.64154,3.62275,3.63611,83090000.0
2007-11-13 04:45:00,3.63863,3.63863,3.62211,3.63673,74100000.0
2007-11-13 05:00:00,3.63367,3.63972,3.6162,3.62752,83460000.0
2007-11-13 05:15:00,3.63206,3.64252,3.6167,3.62554,71100000.0
2007-11-13 05:30:00,3.63497,3.64059,3.6194,3.62647,98500000.0
2007-11-13 05:45:00,3.63931,3.64151,3.61891,3.63594,75130000.0
2007-11-13 06:00:00,3.63205,3.63972,3.62449,3.63551,83410000.0
2007-11-13 06:15:00,3.63069,3.63823,3.61962,3.62538,94780000.0
2007-11-13 06:30:00,3.63883,3.63986,3.61483,3.62856,104070000.0
2007-11-13 06:45:00,3.64019,3.64203,3.6171,3.63611,92780000.0
2007-11-13 07:00:00,3.6353,3.64024,3.61756,3.62821,76290000.0
2007-11-13 07:15:00,3.6383,3.63883,3.61847,3.63296,68060000.0
2007-11-13 07:30:00,3.63659,3.64131,3.62467,3.63955,79330000.0
2007-11-13 07:45:00,3.62742,3.64051,3.62465,3.63821,86420000.0
2007-11-13 08:00:00,3.63008,3.641,3.62628,3.63087,85290000.0
2007-11-13 08:15:00,3.63691,3.64223,3.61939,3.63642,77130000.0
2007-11-13 08:30:00,3.6325,3.64081,3.62251,3.63744,87220000.0
2007-11-13 08:45:00,3.6388,3.64312,3.62002,3.63027,89410000.0
2007-11-13 09:00:00,3.63097,3.64081,3.62085,3.63277,115740000.0
2007-11-13 09:15:00,3.63157,3.63927,3.61519,3.62367,107840000.0
2007-11-13 09:30:00,3.63154,3.63687,3.61602,3.62914,93560000.0
2007-11-13 09:45:00,3.62861,3.6361,3.61622,3.63207,89480000.0
2007-11-13 10:00:00,3.63218,3.6351,3.61747,3.62919,112290000.0
2007-11-13 10:15:00,3.63209,3.63728,3.61824,3.63223,101480000.0
2007-11-13 10:30:00,3.63578,3.64025,3.61657,3.63747,88370000.0
2007-11-13 10:45:00,3.63978,3.64245,3.62595,3.6416,84610000.0
2007-11-13 11:00:00,3.63649,3.645,3.62481,3.64234,101090000.0
2007-11-13 11:15:00,3.63899,3.64428,3.61915,3.63908,83840000.0
2007-11-13 11:30:00,3.6436,3.64464,3.62526,3.63583,85680000.0
2007-11-13 11:45:00,3.63777,3.64399,3.62607,3.6423,85730000.0
2007-11-13 12:00:00,3.63927,3.64482,3.62685,3.6426,79340000.0
2007-11-13 12:15:00,3.64214,3.64467,3.62664,3.64266,90970000.0
2007-11-13 12:30:00,3.6435,3.64464,3.62322,3.64194,96250000.0
2007-11-13 12:45:00,3.64207,3.6464,3.62474,3.63985,81590000.0
2007-11-13 13:00:00,3.644,3.64524,3.62362,3.63947,99970000.0
2007-11-13 13:15:00,3.63828,3.64482,3.624,3.64406,85360000.0
2007-11-13 13:30:00,3.63839,3.64674,3.62569,3.63779,96260000.0
2007-11-13 13:45:00,3.64393,3.64655,3.62814,3.64028,97410000.0
2007-11-13 14:00:00,3.64342,3.64738,3.62727,3.64457,101850000.0
2007-11-13 14:15:00,3.64425,3.64857,3.62758,3.64643,102930000.0
2007-11-13 14:30:00,3.64539,3.64686,3.62833,3.64378,88330000.0
2007-11-13 14:45:00,3.64328,3.64892,3.62824,3.63718,99200000.0
2007-11-13 15:00:00,3.64645,3.64659,3.62642,3.63839,106330000.0
2007-11-13 15:15:00,3.63711,3.64483,3.62625,3.63254,94670000.0
2007-11-13 15:30:00,3.64325,3.64535,3.62399,3.64285,93960000.0
2007-11-13 15:45:00,3.63891,3.64385,3.62451,3.64152,93970000.0
2007-11-13 16:00:00,3.64018,3.64299,3.62511,3.63594,97030000.0
2007-11-13 16:15:00,3.63511,3.64297,3.62374,3.63685,93600000.0
2007-11-13 16:30:00,3.64117,3.64739,3.62442,3.64181,99650000.0
2007-11-13 16:45:00,3.63916,3.64349,3.62715,3.64027,93590000.0
2007-11-13 17:00:00,3.64203,3.64313,3.62771,3.63962,104050000.0
2007-11-13 17:15:00,3.64179,3.64494,3.62073,3.6404,110470000.0
2007-11-13 17:30:00,3.63982,3.64327,3.62653,3.63581,124060000.0
2007-11-13 17:45:00,3.63495,3.64175,3.62456,3.63978,108580000.0
2007-11-13 18:00:00,3.63758,3.64179,3.62294,3.63696,111290000.0
2007-11-13 18:15:00,3.63229,3.6378,3.62282,3.63502,102680000.0
2007-11-13 18:30:00,3.63712,3.63808,3.62293,3.63647,95510000.0
2007-11-13 18:45:00,3.63304,3.64011,3.62064,3.62985,100700000.0
2007-11-13 19:00:00,3.63651,3.63926,3.61982,3.63491,92840000.0
2007-11-13 19:15:00,3.63699,3.63979,3.62167,3.62853,81940000.0
2007-11-13 19:30:00,3.6323,3.64166,3.6211,3.63204,90240000.0
2007-11-13 19:45:00,3.62351,3.6368,3.61806,3.6281,87930000.0
2007-11-13 20:00:00,3.63085,3.63775,3.62374,3.63506,86420000.0
2007-11-13 20:15:00,3.63647,3.63647,3.623,3.62899,75570000.0
2007-11-13 20:30:00,3.63333,3.63778,3.62077,3.63251,93540000.0
2007-11-13 20:45:00,3.63065,3.63603,3.61981,3.62905,73680000.0
2007-11-13 21:00:00,3.63416,3.63687,3.61879,3.63321,76790000.0
2007-11-13 21:15:00,3.62545,3.63595,3.62013,3.62798,67350000.0
2007-11-13 21:30:00,3.63639,3.63868,3.62058,3.63365,89870000.0
2007-11-13 21:45:00,3.62364,3.63627,3.62013,3.63429,71400000.0
2007-11-13 22:00:00,3.62881,3.63569,3.61704,3.63287,81240000.0
2007-11-13 22:15:00,3.63323,3.63556,3.61947,3.62794,72280000.0
2007-11-13 22:30:00,3.63058,3.63477,3.61844,3.6322,66950000.0
2007-11-13 22:45:00,3.63212,3.63688,3.61971,3.63208,91350000.0
2007-11-13 23:00:00,3.62852,3.63659,3.62013,3.62658,72980000.0
2007-11-13 23:15:00,3.63364,3.63848,3.61972,3.62619,72580000.0
2007-11-13 23:30:00,3.63303,3.63638,3.61578,3.62037,60940000.0
2007-11-13 23:45:00,3.62903,3.6338,3.61987,3.62641,68180000.0
2007-11-14 00:00:00,3.63419,3.63419,3.61354,3.63057,69260000.0
2007-11-14 00:15:00,3.63499,3.63825,3.61959,3.62978,73700000.0
2007-11-14 00:30:00,3.63197,3.63403,3.62128,3.6312,75220000.0
2007-11-14 00:45:00,3.63092,3.63516,3.61602,3.62448,81280000.0
2007-11-14 01:00:00,3.62698,3.63727,3.61776,3.62561,93250000.0
2007-11-14 01:15:00,3.63429,3.63513,3.62006,3.63233,78620000.0
2007-11-14 01:30:00,3.63488,3.636,3.61556,3.62934,117650000.0
2007-11-14 01:45:00,3.63455,3.6388,3.6185,3.626,96240000.0
2007-11-14 02:00:00,3.63343,3.63571,3.6184,3.6273,73020000.0
2007-11-14 02:15:00,3.62717,3.63453,3.62121,3.62319,74170000.0
2007-11-14 02:30:00,3.62721,3.63712,3.61812,3.6266,67330000.0
2007-11-14 02:45:00,3.6298,3.63638,3.6227,3.63335,78270000.0
2007-11-14 03:00:00,3.63274,3.63483,3.62101,3.62945,74150000.0
2007-11-14 03:15:00,3.63456,3.63583,3.62151,3.62802,64030000.0
2007-11-14 03:30:00,3.62719,3.63816,3.61939,3.63035,85020000.0
2007-11-14 03:45:00,3.63427,3.63492,3.61842,3.63189,60120000.0
2007-11-14 04:00:00,3.62399,3.6371,3.62217,3.63183,85710000.0
2007-11-14 04:15:00,3.63373,3.63744,3.62056,3.62799,74440000.0
2007-11-14 04:30:00,3.63423,3.63687,3.62038,3.63302,81260000.0
2007-11-14 04:45:00,3.63414,3.63604,3.61499,3.63286,80100000.0
2007-11-14 05:00:00,3.62915,3.63446,3.61412,3.62419,70370000.0
2007-11-14 05:15:00,3.62839,3.64035,3.61774,3.62492,70690000.0
2007-11-14 05:30:00,3.63233,3.63829,3.62048,3.62469,91430000.0
2007-11-14 05:45:00,3.63561,3.63722,3.61451,3.62081,61620000.0
2007-11-14 06:00:00,3.63188,3.63518,3.61319,3.63181,52960000.0
2007-11-14 06:15:00,3.62486,3.63636,3.61618,3.62263,96920000.0
2007-11-14 06:30:00,3.63638,3.63638,3.61293,3.62614,82280000.0
2007-11-14 06:45:00,3.63719,3.63719,3.61237,3.62327,63510000.0
2007-11-14 07:00:00,3.63251,3.63601,3.61669,3.63222,74770000.0
2007-11-14 07:15:00,3.63452,3.63831,3.61349,3.63139,69240000.0
2007-11-14 07:30:00,3.63263,3.63505,3.61616,3.63365,63960000.0
2007-11-14 07:45:00,3.62683,3.63763,3.62206,3.63329,79720000.0
2007-11-14 08:00:00,3.62431,3.63439,3.61685,3.62493,79640000.0
2007-11-14 08:15:00,3.63245,3.63678,3.61937,3.6316,79360000.0
2007-11-14 08:30:00,3.62941,3.6381,3.61919,3.63046,98440000.0
2007-11-14 08:45:00,3.634,3.634,3.61712,3.62479,85340000.0
2007-11-14 09:00:00,3.62761,3.63562,3.61499,3.62941,117980000.0
2007-11-14 09:15:00,3.63014,3.63551,3.61165,3.61943,101170000.0
2007-11-14 09:30:00,3.62476,3.6303,3.60829,3.62469,92450000.0
2007-11-14 09:45:00,3.62329,3.63295,3.61707,3.6294,89100000.0
2007-11-14 10:00:00,3.62979,3.63315,3.61614,3.62654,105270000.0
2007-11-14 10:15:00,3.63032,3.63373,3.61192,3.62803,105960000.0
2007-11-14 10:30:00,3.63356,3.63399,3.61296,3.63038,92830000.0
2007-11-14 10:45:00,3.63091,3.63264,3.61738,3.63107,86460000.0
2007-11-14 11:00:00,3.62546,3.63168,3.61173,3.62917,102600000.0
2007-11-14 11:15:00,3.62785,3.63384,3.61679,3.62931,87890000.0
2007-11-14 11:30:00,3.63251,3.63377,3.61393,3.62476,87170000.0
2007-11-14 11:45:00,3.62656,3.63196,3.61421,3.63142,82390000.0
2007-11-14 12:00:00,3.62624,3.63211,3.61322,3.63078,84150000.0
2007-11-14 12:15:00,3.63041,3.6351,3.61749,3.62895,91700000.0
2007-11-14 12:30:00,3.62895,3.63391,3.61276,3.63043,97380000.0
2007-11-14 12:45:00,3.63301,3.63868,3.61522,3.63323,83810000.0
2007-11-14 13:00:00,3.63705,3.63938,3.61456,3.62474,98100000.0
2007-11-14 13:15:00,3.63185,3.6396,3.61871,3.63642,85720000.0
2007-11-14 13:30:00,3.62012,3.64169,3.62012,3.63105,100310000.0
2007-11-14 13:45:00,3.63396,3.63993,3.61803,3.63452,102630000.0
2007-11-14 14:00:00,3.63584,3.64112,3.61671,3.63458,99610000.0
2007-11-14 14:15:00,3.635,3.63909,3.61592,3.63817,98110000.0
2007-11-14 14:30:00,3.63757,3.64083,3.62087,3.63518,90220000.0
2007-11-14 14:45:00,3.63629,3.6413,3.62157,3.62851,97730000.0
2007-11-14 15:00:00,3.63749,3.64171,3.62036,3.63889,104130000.0
2007-11-14 15:15:00,3.63642,3.64058,3.62113,3.63113,93210000.0
2007-11-14 15:30:00,3.64077,3.64255,3.62198,3.63471,95070000.0
2007-11-14 15:45:00,3.63179,3.63895,3.62124,3.63594,88380000.0
2007-11-14 16:00:00,3.63637,3.6389,3.62202,3.6348,101480000.0
2007-11-14 16:15:00,3.63524,3.63934,3.61861,3.63127,95810000.0
2007-11-14 16:30:00,3.63815,3.63983,3.62308,3.63833,104090000.0
2007-11-14 16:45:00,3.63586,3.63938,3.62351,3.63509,92840000.0
2007-11-14 17:00:00,3.63751,3.64095,3.6247,3.63493,101830000.0
2007-11-14 17:15:00,3.63804,3.64145,3.6222,3.64116,107870000.0
2007-11-14 17:30:00,3.64061,3.64685,3.62063,3.63648,125910000.0
2007-11-14 17:45:00,3.63832,3.64514,3.62617,3.64075,104880000.0
2007-11-14 18:00:00,3.64264,3.65074,3.62616,3.64588,105350000.0
2007-11-14 18:15:00,3.64356,3.65275,3.63368,3.644,105650000.0
2007-11-14 18:30:00,3.64693,3.64727,3.63293,3.64137,100330000.0
2007-11-14 18:45:00,3.6408,3.64871,3.63182,3.63932,95130000.0
2007-11-14 19:00:00,3.64397,3.64726,3.62212,3.63878,93590000.0
2007-11-14 19:15:00,3.64252,3.64831,3.62442,3.63547,90590000.0
2007-11-14 19:30:00,3.63929,3.64798,3.62532,3.64365,84570000.0
2007-11-14 19:45:00,3.63613,3.64574,3.62512,3.63745,90530000.0
2007-11-14 20:00:00,3.63801,3.6433,3.62667,3.63874,83040000.0
2007-11-14 20:15:00,3.63997,3.64046,3.62406,3.63241,83100000.0
2007-11-14 20:30:00,3.63418,3.6418,3.62046,3.63918,92110000.0
2007-11-14 20:45:00,3.6382,3.6431,3.62329,3.63301,82360000.0
2007-11-14 21:00:00,3.64038,3.64128,3.62293,3.63809,76080000.0
2007-11-14 21:15:00,3.6337,3.64071,3.62619,3.63241,75610000.0
2007-11-14 21:30:00,3.63785,3.64022,3.62224,3.63452,87600000.0
2007-11-14 21:45:00,3.62973,3.63866,3.62559,3.63543,79420000.0
2007-11-14 22:00:00,3.63089,3.63963,3.61997,3.63245,68120000.0
2007-11-14 22:15:00,3.63466,3.63737,3.62316,3.63014,79680000.0
2007-11-14 22:30:00,3.62957,3.63836,3.62393,3.63529,71830000.0
2007-11-14 22:45:00,3.62989,3.64156,3.62428,3.6381,85410000.0
2007-11-14 23:00:00,3.63407,3.64056,3.6283,3.63169,72270000.0
2007-11-14 23:15:00,3.63875,3.64089,3.62438,3.62844,69220000.0
2007-11-14 23:30:00,3.63769,3.64033,3.62645,3.63551,74140000.0
2007-11-14 23:45:00,3.63733,3.64187,3.6253,3.631,76360000.0
2007-11-15 00:00:00,3.63828,3.64493,3.62443,3.63045,72550000.0
2007-11-15 00:15:00,3.63721,3.64059,3.61845,3.62609,79310000.0
2007-11-15 00:30:00,3.64014,3.64014,3.62185,3.63689,75160000.0
2007-11-15 00:45:00,3.63482,3.63988,3.62185,3.63633,77020000.0
2007-11-15 01:00:00,3.63229,3.6427,3.62475,3.63526,89580000.0
2007-11-15 01:15:00,3.63778,3.63967,3.62382,3.63767,81580000.0
2007-11-15 01:30:00,3.64059,3.64059,3.62448,3.63301,110990000.0
2007-11-15 01:45:00,3.64047,3.64047,3.62429,3.63172,90940000.0
2007-11-15 02:00:00,3.6347,3.63831,3.62308,3.63189,76770000.0
2007-11-15 02:15:00,3.63587,3.63848,3.62062,3.6272,74550000.0
2007-11-15 02:30:00,3.63957,3.64009,3.62449,3.63182,65520000.0
2007-11-15 02:45:00,3.63307,3.63839,3.62427,3.63675,81680000.0
2007-11-15 03:00:00,3.63519,3.63898,3.62307,3.63156,70760000.0
2007-11-15 03:15:00,3.63408,3.63787,3.62316,3.63185,71920000.0
2007-11-15 03:30:00,3.62942,3.63775,3.62219,3.63102,86870000.0
2007-11-15 03:45:00,3.63168,3.63957,3.62323,3.6339,78560000.0
2007-11-15 04:00:00,3.62559,3.63775,3.62284,3.63052,75950000.0
2007-11-15 04:15:00,3.63366,3.64055,3.62338,3.63045,69200000.0
2007-11-15 04:30:00,3.63736,3.64104,3.62603,3.6351,67340000.0
2007-11-15 04:45:00,3.63832,3.63978,3.623,3.63532,83890000.0
2007-11-15 05:00:00,3.63224,3.63957,3.62006,3.62819,78640000.0
2007-11-15 05:15:00,3.62898,3.64103,3.62165,3.6251,67710000.0
2007-11-15 05:30:00,3.63297,3.64243,3.62363,3.63368,74050000.0
2007-11-15 05:45:00,3.63902,3.64083,3.62502,3.63476,59370000.0
2007-11-15 06:00:00,3.63307,3.63992,3.62301,3.63559,86360000.0
2007-11-15 06:15:00,3.62872,3.64045,3.62541,3.62671,90490000.0
2007-11-15 06:30:00,3.63769,3.64009,3.62221,3.62688,93530000.0
2007-11-15 06:45:00,3.63839,3.64162,3.62242,3.63108,64310000.0
2007-11-15 07:00:00,3.63563,3.63913,3.62267,3.62599,66950000.0
2007-11-15 07:15:00,3.63819,3.64136,3.62288,3.64009,62480000.0
2007-11-15 07:30:00,3.63761,3.63869,3.62443,3.63307,47050000.0
2007-11-15 07:45:00,3.62848,3.64261,3.62167,3.63806,74070000.0
2007-11-15 08:00:00,3.63056,3.64133,3.61846,3.62945,72200000.0
2007-11-15 08:15:00,3.6371,3.64081,3.62018,3.6343,87120000.0
2007-11-15 08:30:00,3.63263,3.64228,3.61917,3.63798,95470000.0
2007-11-15 08:45:00,3.63674,3.64237,3.6239,3.63253,89460000.0
2007-11-15 09:00:00,3.63025,3.64185,3.62016,3.63848,114290000.0
2007-11-15 09:15:00,3.63621,3.64059,3.62246,3.62777,108560000.0
2007-11-15 09:30:00,3.63885,3.64139,3.62491,3.63413,91740000.0
2007-11-15 09:45:00,3.6343,3.64368,3.62082,3.64365,92070000.0
2007-11-15 10:00:00,3.64399,3.64842,3.62264,3.64041,106000000.0
2007-11-15 10:15:00,3.64344,3.652,3.63207,3.64698,104830000.0
2007-11-15 10:30:00,3.64844,3.64945,3.63138,3.64449,92080000.0
2007-11-15 10:45:00,3.64745,3.6492,3.63361,3.64879,92380000.0
2007-11-15 11:00:00,3.64368,3.64968,3.6234,3.6485,100000000.0
2007-11-15 11:15:00,3.64553,3.65077,3.63441,3.6465,83100000.0
2007-11-15 11:30:00,3.64866,3.6582,3.63055,3.65276,86070000.0
2007-11-15 11:45:00,3.6553,3.66464,3.65007,3.65756,87960000.0
2007-11-15 12:00:00,3.65621,3.66372,3.63395,3.6632,77480000.0
2007-11-15 12:15:00,3.66306,3.66401,3.64882,3.66102,91010000.0
2007-11-15 12:30:00,3.66163,3.6656,3.64823,3.66037,98850000.0
2007-11-15 12:45:00,3.6609,3.66418,3.648,3.65998,81950000.0
2007-11-15 13:00:00,3.66218,3.6652,3.64917,3.66297,98110000.0
2007-11-15 13:15:00,3.66279,3.66877,3.65261,3.66618,87190000.0
2007-11-15 13:30:00,3.658,3.67026,3.65065,3.66319,98090000.0
2007-11-15 13:45:00,3.66521,3.67036,3.65528,3.66387,107040000.0
2007-11-15 14:00:00,3.6663,3.66893,3.65254,3.664,102960000.0
2007-11-15 14:15:00,3.66491,3.66735,3.65176,3.66609,101100000.0
2007-11-15 14:30:00,3.66626,3.66928,3.65205,3.66194,90990000.0
2007-11-15 14:45:00,3.66087,3.66758,3.65111,3.65624,95140000.0
2007-11-15 15:00:00,3.66441,3.66503,3.65028,3.66198,110060000.0
2007-11-15 15:15:00,3.65957,3.66881,3.64849,3.65303,92440000.0
2007-11-15 15:30:00,3.66154,3.66451,3.64911,3.66256,92110000.0
2007-11-15 15:45:00,3.65868,3.66856,3.65027,3.66396,93550000.0
2007-11-15 16:00:00,3.66269,3.66774,3.64926,3.66116,98870000.0
2007-11-15 16:15:00,3.66066,3.66561,3.65043,3.66117,96570000.0
2007-11-15 16:30:00,3.66346,3.6655,3.65251,3.66217,102990000.0
2007-11-15 16:45:00,3.66028,3.66247,3.64706,3.65617,99170000.0
2007-11-15 17:00:00,3.65701,3.66178,3.64509,3.65441,98890000.0
2007-11-15 17:15:00,3.6568,3.66077,3.64094,3.65368,106020000.0
2007-11-15 17:30:00,3.65727,3.65794,3.63931,3.64653,121810000.0
2007-11-15 17:45:00,3.64712,3.6552,3.6402,3.65105,109680000.0
2007-11-15 18:00:00,3.6511,3.6559,3.63901,3.64764,115330000.0
2007-11-15 18:15:00,3.64787,3.65472,3.63788,3.65091,106000000.0
2007-11-15 18:30:00,3.65253,3.65429,3.63957,3.65313,99600000.0
2007-11-15 18:45:00,3.65002,3.65926,3.64214,3.65027,96980000.0
2007-11-15 19:00:00,3.65308,3.65839,3.64249,3.64843,92850000.0
2007-11-15 19:15:00,3.65581,3.66049,3.64314,3.64938,92820000.0
2007-11-15 19:30:00,3.65385,3.66543,3.64863,3.66168,92400000.0
2007-11-15 19:45:00,3.65346,3.66449,3.64925,3.65354,89790000.0
2007-11-15 20:00:00,3.65272,3.66063,3.64607,3.65867,85680000.0
2007-11-15 20:15:00,3.65997,3.6612,3.64788,3.65306,78940000.0
2007-11-15 20:30:00,3.65329,3.66209,3.64428,3.6576,88350000.0
2007-11-15 20:45:00,3.65791,3.66183,3.64676,3.6553,94340000.0
2007-11-15 21:00:00,3.65879,3.66114,3.64474,3.66035,81910000.0
2007-11-15 21:15:00,3.65638,3.66466,3.64905,3.65291,56160000.0
2007-11-15 21:30:00,3.66113,3.66405,3.64554,3.65851,87980000.0
2007-11-15 21:45:00,3.65292,3.66285,3.64826,3.65872,77770000.0
2007-11-15 22:00:00,3.65403,3.66385,3.64842,3.66353,82340000.0
2007-11-15 22:15:00,3.66028,3.66476,3.65176,3.65698,78210000.0
2007-11-15 22:30:00,3.65917,3.66519,3.65072,3.66208,78990000.0
2007-11-15 22:45:00,3.6608,3.66535,3.65215,3.66146,86440000.0
2007-11-15 23:00:00,3.66062,3.66503,3.65112,3.65406,68180000.0
2007-11-15 23:15:00,3.66303,3.66745,3.64967,3.65141,63620000.0
2007-11-15 23:30:00,3.66071,3.66469,3.64654,3.65004,63980000.0
2007-11-15 23:45:00,3.65363,3.66572,3.64779,3.65696,71490000.0
2007-11-16 00:00:00,3.66185,3.66303,3.64005,3.65251,74090000.0
2007-11-16 00:15:00,3.66339,3.66465,3.64877,3.66022,70300000.0
2007-11-16 00:30:00,3.66279,3.66437,3.65093,3.65951,64640000.0
2007-11-16 00:45:00,3.65595,3.66565,3.63802,3.65917,74440000.0
2007-11-16 01:00:00,3.65569,3.66389,3.62404,3.65594,89860000.0
2007-11-16 01:15:00,3.66226,3.66512,3.62017,3.66107,72240000.0
2007-11-16 01:30:00,3.66282,3.66488,3.61856,3.62084,91690000.0
2007-11-16 01:45:00,3.6621,3.66387,3.627,3.65606,85330000.0
2007-11-16 02:00:00,3.66082,3.66676,3.61822,3.65012,63340000.0
2007-11-16 02:15:00,3.65972,3.66391,3.61663,3.61946,71090000.0
2007-11-16 02:30:00,3.66488,3.66488,3.62813,3.65451,63310000.0
2007-11-16 02:45:00,3.65529,3.66503,3.64437,3.65956,76800000.0
2007-11-16 03:00:00,3.66292,3.66397,3.64081,3.65807,66980000.0
2007-11-16 03:15:00,3.66323,3.66335,3.64178,3.65478,65440000.0
2007-11-16 03:30:00,3.65542,3.66601,3.6417,3.65601,85350000.0
2007-11-16 03:45:00,3.65835,3.66519,3.63839,3.65632,80830000.0
2007-11-16 04:00:00,3.65232,3.6631,3.64878,3.65626,73720000.0
2007-11-16 04:15:00,3.65611,3.66322,3.64242,3.65656,83050000.0
2007-11-16 04:30:00,3.6618,3.66342,3.64293,3.66091,81270000.0
2007-11-16 04:45:00,3.66268,3.66344,3.64708,3.66196,85340000.0
2007-11-16 05:00:00,3.65784,3.66381,3.63864,3.65162,81590000.0
2007-11-16 05:15:00,3.6536,3.66378,3.63844,3.65201,89470000.0
2007-11-16 05:30:00,3.65766,3.66727,3.64195,3.65114,93240000.0
2007-11-16 05:45:00,3.66236,3.66763,3.64298,3.66062,75520000.0
2007-11-16 06:00:00,3.65602,3.66274,3.6393,3.6614,70280000.0
2007-11-16 06:15:00,3.6543,3.66279,3.64333,3.64954,78520000.0
2007-11-16 06:30:00,3.66334,3.66523,3.6404,3.65315,90210000.0
2007-11-16 06:45:00,3.66321,3.66422,3.63989,3.64628,76340000.0
2007-11-16 07:00:00,3.65964,3.66329,3.64102,3.64934,42930000.0
2007-11-16 07:15:00,3.66098,3.66168,3.63663,3.65984,70790000.0
2007-11-16 07:30:00,3.65915,3.66366,3.63602,3.66115,65110000.0
2007-11-16 07:45:00,3.64912,3.66152,3.64166,3.65987,63200000.0
2007-11-16 08:00:00,3.65258,3.66425,3.63633,3.6416,77420000.0
2007-11-16 08:15:00,3.66205,3.66325,3.64716,3.66046,84180000.0
2007-11-16 08:30:00,3.6581,3.66333,3.63886,3.65883,97680000.0
2007-11-16 08:45:00,3.65975,3.66253,3.64095,3.655,88300000.0
2007-11-16 09:00:00,3.65403,3.6648,3.64404,3.65986,112420000.0
2007-11-16 09:15:00,3.6553,3.6696,3.64918,3.66435,107060000.0
2007-11-16 09:30:00,3.66124,3.66606,3.64457,3.66207,96900000.0
2007-11-16 09:45:00,3.65978,3.66712,3.64844,3.6636,87250000.0
2007-11-16 10:00:00,3.6628,3.66675,3.64962,3.66004,111560000.0
2007-11-16 10:15:00,3.66383,3.67129,3.65108,3.66426,100750000.0
2007-11-16 10:30:00,3.66748,3.66797,3.64983,3.66062,90600000.0
2007-11-16 10:45:00,3.6648,3.66607,3.64739,3.66483,89420000.0
2007-11-16 11:00:00,3.65917,3.66881,3.65046,3.66619,100360000.0
2007-11-16 11:15:00,3.6625,3.66919,3.65387,3.66283,87890000.0
2007-11-16 11:30:00,3.6662,3.66826,3.65423,3.65833,87540000.0
2007-11-16 11:45:00,3.66181,3.6692,3.6552,3.66811,88300000.0
2007-11-16 12:00:00,3.66128,3.6706,3.65404,3.66729,78600000.0
2007-11-16 12:15:00,3.66836,3.67061,3.65536,3.667,97250000.0
2007-11-16 12:30:00,3.66823,3.67213,3.65208,3.66842,102550000.0
2007-11-16 12:45:00,3.66853,3.67202,3.6551,3.66843,84550000.0
2007-11-16 13:00:00,3.67024,3.67279,3.65822,3.67121,100320000.0
2007-11-16 13:15:00,3.66874,3.67485,3.66052,3.66983,89060000.0
2007-11-16 13:30:00,3.66816,3.67592,3.65986,3.66857,101830000.0
2007-11-16 13:45:00,3.67447,3.67671,3.66043,3.66873,100360000.0
2007-11-16 14:00:00,3.67012,3.67884,3.65698,3.67152,101480000.0
2007-11-16 14:15:00,3.67285,3.67607,3.66156,3.67379,101440000.0
2007-11-16 14:30:00,3.67315,3.67812,3.65757,3.6671,91660000.0
2007-11-16 14:45:00,3.6704,3.67386,3.65692,3.66005,100330000.0
2007-11-16 15:00:00,3.67043,3.67043,3.65063,3.66269,105990000.0
2007-11-16 15:15:00,3.66026,3.66847,3.65033,3.65488,93200000.0
2007-11-16 15:30:00,3.66484,3.67006,3.65406,3.66723,93210000.0
2007-11-16 15:45:00,3.66348,3.66942,3.65062,3.66806,91330000.0
2007-11-16 16:00:00,3.66763,3.67572,3.65507,3.66743,97770000.0
2007-11-16 16:15:00,3.66742,3.67181,3.65688,3.6615,91740000.0
2007-11-16 16:30:00,3.66826,3.6703,3.65469,3.66971,101860000.0
2007-11-16 16:45:00,3.66745,3.67076,3.65458,3.66792,96180000.0
2007-11-16 17:00:00,3.67036,3.67099,3.65543,3.66759,98500000.0
2007-11-16 17:15:00,3.66108,3.67319,3.65824,3.67119,96620000.0
2007-11-16 17:30:00,3.67131,3.67442,3.66044,3.6687,123670000.0
2007-11-16 17:45:00,3.66759,3.67639,3.65974,3.6755,107460000.0
2007-11-16 18:00:00,3.67567,3.67709,3.66201,3.67269,114210000.0
2007-11-16 18:15:00,3.66883,3.67854,3.66091,3.66855,108980000.0
2007-11-16 18:30:00,3.67415,3.67487,3.66068,3.67329,100700000.0
2007-11-16 18:45:00,3.66819,3.6744,3.65854,3.66303,97010000.0
2007-11-16 19:00:00,3.66809,3.67204,3.65458,3.65874,91750000.0
2007-11-16 19:15:00,3.66663,3.67125,3.65538,3.65879,98740000.0
2007-11-16 19:30:00,3.66218,3.66762,3.65179,3.66262,87210000.0
2007-11-16 19:45:00,3.65604,3.66766,3.65335,3.6577,79700000.0
2007-11-16 20:00:00,3.66209,3.66762,3.65174,3.66365,86050000.0
2007-11-16 20:15:00,3.6666,3.6666,3.65354,3.66154,76720000.0
2007-11-16 20:30:00,3.66448,3.66759,3.65225,3.66434,70700000.0
2007-11-16 20:45:00,3.66512,3.66777,3.65234,3.66032,80930000.0
2007-11-16 21:00:00,3.66775,3.66775,3.65322,3.6659,84190000.0
2007-11-16 21:15:00,3.66419,3.67164,3.65255,3.65815,71470000.0
2007-11-16 21:30:00,3.66451,3.6661,3.65057,3.66425,85390000.0
2007-11-16 21:45:00,3.65497,3.66832,3.65284,3.66539,81940000.0
2007-11-16 22:00:00,3.66067,3.66729,3.65337,3.66549,78970000.0
2007-11-16 22:15:00,3.66462,3.66859,3.65372,3.66238,62050000.0
2007-11-16 22:30:00,3.66204,3.66782,3.65664,3.6658,68850000.0
2007-11-16 22:45:00,3.66529,3.67113,3.65409,3.67112,95840000.0
2007-11-16 23:00:00,3.66734,3.67568,3.65736,3.65992,65420000.0
2007-11-16 23:15:00,3.66943,3.67179,3.65527,3.66593,65510000.0
2007-11-16 23:30:00,3.66729,3.67008,3.65315,3.66632,80840000.0
2007-11-16 23:45:00,3.66458,3.67201,3.65495,3.66053,73360000.0
2007-11-19 00:00:00,3.67148,3.67148,3.65662,3.6612,38000000.0
2007-11-19 00:15:00,3.67135,3.67268,3.65675,3.66439,54480000.0
2007-11-19 00:30:00,3.6656,3.66593,3.65421,3.66407,53030000.0
2007-11-19 00:45:00,3.66188,3.66777,3.64977,3.66257,67320000.0
2007-11-19 01:00:00,3.6588,3.66943,3.65084,3.65927,74880000.0
2007-11-19 01:15:00,3.66673,3.66897,3.65247,3.66296,62070000.0
2007-11-19 01:30:00,3.66936,3.66936,3.65271,3.66174,111220000.0
2007-11-19 01:45:00,3.66922,3.66922,3.65174,3.66088,84200000.0
2007-11-19 02:00:00,3.66746,3.67129,3.65127,3.67012,97010000.0
2007-11-19 02:15:00,3.66611,3.67195,3.65362,3.66898,110110000.0
2007-11-19 02:30:00,3.66912,3.66952,3.65399,3.66303,72960000.0
2007-11-19 02:45:00,3.66406,3.66848,3.6533,3.65455,91420000.0
2007-11-19 03:00:00,3.66677,3.67006,3.65109,3.65848,59450000.0
2007-11-19 03:15:00,3.66679,3.67156,3.65461,3.67113,63900000.0
2007-11-19 03:30:00,3.67075,3.67075,3.65257,3.66109,67300000.0
2007-11-19 03:45:00,3.65332,3.67333,3.65332,3.6704,59870000.0
2007-11-19 04:00:00,3.66872,3.67217,3.65213,3.66282,57210000.0
2007-11-19 04:15:00,3.66914,3.66932,3.65185,3.66047,71840000.0
2007-11-19 04:30:00,3.66042,3.67065,3.65277,3.66654,62120000.0
2007-11-19 04:45:00,3.66231,3.67126,3.65872,3.66475,57620000.0
2007-11-19 05:00:00,3.67101,3.67251,3.65503,3.66357,81980000.0
2007-11-19 05:15:00,3.67016,3.67247,3.65675,3.66557,73580000.0
2007-11-19 05:30:00,3.6695,3.67494,3.65483,3.66608,69180000.0
2007-11-19 05:45:00,3.67396,3.67692,3.6541,3.66381,67680000.0
2007-11-19 06:00:00,3.67067,3.67067,3.65483,3.65483,62810000.0
2007-11-19 06:15:00,3.6691,3.66924,3.65423,3.66747,81280000.0
2007-11-19 06:30:00,3.66391,3.67205,3.65558,3.65745,54270000.0
2007-11-19 06:45:00,3.67053,3.67053,3.65402,3.66312,51890000.0
2007-11-19 07:00:00,3.66742,3.67253,3.65564,3.66659,83790000.0
2007-11-19 07:15:00,3.66944,3.67047,3.65423,3.66441,83820000.0
2007-11-19 07:30:00,3.66315,3.66891,3.65223,3.66189,76320000.0
2007-11-19 07:45:00,3.66345,3.6673,3.64959,3.66028,78190000.0
2007-11-19 08:00:00,3.65976,3.66669,3.6525,3.65391,84550000.0
2007-11-19 08:15:00,3.6679,3.6679,3.65044,3.65691,92420000.0
2007-11-19 08:30:00,3.65328,3.66801,3.65126,3.66442,91330000.0
2007-11-19 08:45:00,3.66476,3.66675,3.64737,3.65721,96540000.0
2007-11-19 09:00:00,3.65462,3.66399,3.64598,3.65367,98100000.0
2007-11-19 09:15:00,3.65977,3.6613,3.64609,3.65739,101450000.0
2007-11-19 09:30:00,3.65707,3.65966,3.64502,3.65005,105650000.0
2007-11-19 09:45:00,3.65742,3.65973,3.64562,3.65559,114260000.0
2007-11-19 10:00:00,3.65783,3.66685,3.64611,3.65849,102680000.0
2007-11-19 10:15:00,3.65906,3.66494,3.65086,3.66094,127400000.0
2007-11-19 10:30:00,3.66317,3.66585,3.64782,3.66403,106780000.0
2007-11-19 10:45:00,3.66069,3.6658,3.64811,3.66202,99600000.0
2007-11-19 11:00:00,3.66271,3.66546,3.64859,3.65759,96600000.0
2007-11-19 11:15:00,3.66369,3.66381,3.64876,3.66266,103720000.0
2007-11-19 11:30:00,3.65949,3.66734,3.65005,3.66102,92470000.0
2007-11-19 11:45:00,3.66191,3.66649,3.6489,3.66317,100350000.0
2007-11-19 12:00:00,3.66396,3.66604,3.65225,3.66053,92090000.0
2007-11-19 12:15:00,3.66468,3.66844,3.65173,3.66365,89130000.0
2007-11-19 12:30:00,3.65558,3.66716,3.65051,3.66014,96510000.0
2007-11-19 12:45:00,3.66403,3.66989,3.65161,3.66537,107080000.0
2007-11-19 13:00:00,3.6566,3.66892,3.65155,3.66689,96240000.0
2007-11-19 13:15:00,3.66709,3.67046,3.65573,3.66754,89440000.0
2007-11-19 13:30:00,3.66851,3.67115,3.65485,3.66621,100320000.0
2007-11-19 13:45:00,3.66678,3.67116,3.65513,3.6672,101090000.0
2007-11-19 14:00:00,3.66619,3.67084,3.65652,3.66581,99650000.0
2007-11-19 14:15:00,3.66177,3.66966,3.65393,3.65849,94400000.0
2007-11-19 14:30:00,3.66827,3.66879,3.65522,3.66196,90910000.0
2007-11-19 14:45:00,3.66462,3.66882,3.6524,3.66764,97730000.0
2007-11-19 15:00:00,3.66523,3.66819,3.65295,3.66505,81950000.0
2007-11-19 15:15:00,3.66566,3.67031,3.65391,3.66685,95880000.0
2007-11-19 15:30:00,3.66675,3.66813,3.65483,3.66637,90220000.0
2007-11-19 15:45:00,3.66747,3.66877,3.65297,3.66171,80790000.0
2007-11-19 16:00:00,3.66557,3.66911,3.6539,3.66213,84600000.0
2007-11-19 16:15:00,3.66192,3.67032,3.65477,3.66462,86420000.0
2007-11-19 16:30:00,3.66374,3.67111,3.65394,3.66482,88290000.0
2007-11-19 16:45:00,3.66921,3.67549,3.65783,3.66887,102590000.0
2007-11-19 17:00:00,3.67344,3.67703,3.66006,3.67484,89040000.0
2007-11-19 17:15:00,3.6712,3.67965,3.66448,3.67872,93920000.0
2007-11-19 17:30:00,3.67536,3.68492,3.66518,3.68016,102240000.0
2007-11-19 17:45:00,3.67592,3.6814,3.66405,3.67681,106760000.0
2007-11-19 18:00:00,3.67318,3.68506,3.66354,3.67621,93550000.0
2007-11-19 18:15:00,3.68292,3.68775,3.67113,3.67788,92090000.0
2007-11-19 18:30:00,3.67349,3.68436,3.67052,3.67853,105590000.0
2007-11-19 18:45:00,3.68086,3.68567,3.6684,3.67691,113540000.0
2007-11-19 19:00:00,3.68014,3.68933,3.6728,3.68396,89810000.0
2007-11-19 19:15:00,3.68467,3.68647,3.67288,3.68057,96590000.0
2007-11-19 19:30:00,3.6845,3.68866,3.67384,3.68422,76710000.0
2007-11-19 19:45:00,3.67898,3.68675,3.67287,3.6752,82320000.0
2007-11-19 20:00:00,3.68638,3.6939,3.6726,3.67872,77100000.0
2007-11-19 20:15:00,3.68871,3.68871,3.67396,3.68489,66950000.0
2007-11-19 20:30:00,3.68723,3.68912,3.67181,3.68302,71130000.0
2007-11-19 20:45:00,3.67909,3.69042,3.67393,3.68579,67700000.0
2007-11-19 21:00:00,3.69074,3.69107,3.67745,3.68711,74840000.0
2007-11-19 21:15:00,3.6829,3.69206,3.6728,3.68635,85690000.0
2007-11-19 21:30:00,3.68228,3.69029,3.67563,3.67605,93530000.0
2007-11-19 21:45:00,3.68663,3.68877,3.67378,3.68068,78090000.0
2007-11-19 22:00:00,3.68463,3.68876,3.67072,3.68633,68380000.0
2007-11-19 22:15:00,3.6789,3.68963,3.67458,3.68117,86870000.0
2007-11-19 22:30:00,3.6784,3.68946,3.6755,3.67786,72590000.0
2007-11-19 22:45:00,3.68132,3.69165,3.67344,3.68147,76400000.0
2007-11-19 23:00:00,3.68923,3.69022,3.67642,3.68709,76330000.0
2007-11-19 23:15:00,3.6895,3.69054,3.67505,3.68684,72960000.0
2007-11-19 23:30:00,3.68499,3.69062,3.67669,3.68248,64250000.0
2007-11-19 23:45:00,3.68569,3.6904,3.67733,3.6787,57870000.0
2007-11-20 00:00:00,3.68893,3.68908,3.66472,3.68467,71410000.0
2007-11-20 00:15:00,3.68404,3.68711,3.66314,3.67275,89900000.0
2007-11-20 00:30:00,3.6781,3.68367,3.67046,3.68108,64330000.0
2007-11-20 00:45:00,3.67902,3.68451,3.66412,3.67956,60610000.0
2007-11-20 01:00:00,3.6836,3.6836,3.66708,3.67957,65960000.0
2007-11-20 01:15:00,3.68126,3.68602,3.66755,3.67209,55650000.0
2007-11-20 01:30:00,3.6773,3.68752,3.66833,3.6699,76710000.0
2007-11-20 01:45:00,3.67978,3.68576,3.67214,3.68264,52760000.0
2007-11-20 02:00:00,3.67973,3.68556,3.66776,3.68301,86440000.0
2007-11-20 02:15:00,3.67825,3.68476,3.66833,3.67703,84590000.0
2007-11-20 02:30:00,3.68602,3.68602,3.66882,3.68042,69610000.0
2007-11-20 02:45:00,3.68004,3.6856,3.66462,3.67207,83480000.0
2007-11-20 03:00:00,3.68281,3.68414,3.6691,3.67603,80050000.0
2007-11-20 03:15:00,3.67386,3.68791,3.66936,3.68374,78140000.0
2007-11-20 03:30:00,3.67778,3.68404,3.65968,3.67735,75560000.0
2007-11-20 03:45:00,3.68058,3.68441,3.65947,3.67983,67680000.0
2007-11-20 04:00:00,3.67947,3.68516,3.664,3.6772,73800000.0
2007-11-20 04:15:00,3.68295,3.68459,3.6609,3.68039,66330000.0
2007-11-20 04:30:00,3.67431,3.68316,3.66064,3.6808,72250000.0
2007-11-20 04:45:00,3.67735,3.68521,3.66746,3.67734,70360000.0
2007-11-20 05:00:00,3.68501,3.68583,3.66253,3.67512,72550000.0
2007-11-20 05:15:00,3.68157,3.68299,3.66503,3.66503,66900000.0
2007-11-20 05:30:00,3.68072,3.68505,3.66534,3.67725,74450000.0
2007-11-20 05:45:00,3.68286,3.68443,3.66469,3.67582,79400000.0
2007-11-20 06:00:00,3.68522,3.68522,3.66875,3.67266,71850000.0
2007-11-20 06:15:00,3.68482,3.68719,3.66185,3.67673,69570000.0
2007-11-20 06:30:00,3.68006,3.68353,3.67032,3.67532,79350000.0
2007-11-20 06:45:00,3.68142,3.6879,3.67061,3.68132,96570000.0
2007-11-20 07:00:00,3.67808,3.68449,3.66885,3.68115,87600000.0
2007-11-20 07:15:00,3.68417,3.68856,3.66676,3.67512,88380000.0
2007-11-20 07:30:00,3.67975,3.68364,3.66846,3.68165,80450000.0
2007-11-20 07:45:00,3.68401,3.68518,3.669,3.67712,80430000.0
2007-11-20 08:00:00,3.68006,3.68764,3.67279,3.67443,92830000.0
2007-11-20 08:15:00,3.685,3.68893,3.67321,3.67975,87210000.0
2007-11-20 08:30:00,3.68012,3.68971,3.6685,3.68038,86470000.0
2007-11-20 08:45:00,3.68239,3.68245,3.66641,3.67953,90570000.0
2007-11-20 09:00:00,3.67436,3.68238,3.66843,3.67364,96990000.0
2007-11-20 09:15:00,3.68207,3.68409,3.66778,3.68041,96620000.0
2007-11-20 09:30:00,3.67947,3.68413,3.66733,3.67364,108230000.0
2007-11-20 09:45:00,3.67784,3.68433,3.66757,3.67939,112000000.0
2007-11-20 10:00:00,3.6771,3.68405,3.66228,3.67355,101920000.0
2007-11-20 10:15:00,3.67288,3.67923,3.6627,3.67512,127760000.0
2007-11-20 10:30:00,3.6751,3.68185,3.66002,3.67765,109710000.0
2007-11-20 10:45:00,3.67257,3.68227,3.66453,3.68227,100350000.0
2007-11-20 11:00:00,3.67908,3.68462,3.6624,3.68224,92860000.0
2007-11-20 11:15:00,3.68384,3.6884,3.67292,3.68517,103720000.0
2007-11-20 11:30:00,3.68174,3.68663,3.66541,3.68063,92480000.0
2007-11-20 11:45:00,3.68118,3.683,3.66733,3.68057,100710000.0
2007-11-20 12:00:00,3.6797,3.6814,3.66593,3.67197,93200000.0
2007-11-20 12:15:00,3.67767,3.68056,3.66423,3.67762,91010000.0
2007-11-20 12:30:00,3.66666,3.67876,3.66302,3.67434,91710000.0
2007-11-20 12:45:00,3.67702,3.68176,3.66471,3.67794,107090000.0
2007-11-20 13:00:00,3.66916,3.68234,3.66341,3.67793,101070000.0
2007-11-20 13:15:00,3.67735,3.68326,3.66811,3.67879,92040000.0
2007-11-20 13:30:00,3.68118,3.68118,3.66605,3.6776,101820000.0
2007-11-20 13:45:00,3.67764,3.68101,3.66841,3.67478,102570000.0
2007-11-20 14:00:00,3.67671,3.6839,3.66409,3.67768,102600000.0
2007-11-20 14:15:00,3.67416,3.68141,3.66695,3.67402,96230000.0
2007-11-20 14:30:00,3.67906,3.68177,3.6687,3.67642,89070000.0
2007-11-20 14:45:00,3.68364,3.68593,3.67082,3.68245,99600000.0
2007-11-20 15:00:00,3.68003,3.68566,3.66916,3.68052,81570000.0
2007-11-20 15:15:00,3.68444,3.68643,3.66877,3.68254,101070000.0
2007-11-20 15:30:00,3.68163,3.68401,3.671,3.68219,93570000.0
2007-11-20 15:45:00,3.68161,3.68575,3.6674,3.6764,81190000.0
2007-11-20 16:00:00,3.68036,3.68194,3.66691,3.67292,86830000.0
2007-11-20 16:15:00,3.66998,3.68198,3.66476,3.67775,87900000.0
2007-11-20 16:30:00,3.67419,3.68217,3.66508,3.67103,83080000.0
2007-11-20 16:45:00,3.67671,3.67939,3.65479,3.66224,101840000.0
2007-11-20 17:00:00,3.66794,3.67002,3.65399,3.66929,89070000.0
2007-11-20 17:15:00,3.66697,3.67058,3.65431,3.66963,93180000.0
2007-11-20 17:30:00,3.66764,3.67218,3.65764,3.66537,104090000.0
2007-11-20 17:45:00,3.663,3.6689,3.65545,3.66832,109720000.0
2007-11-20 18:00:00,3.67035,3.67306,3.65382,3.65922,87990000.0
2007-11-20 18:15:00,3.66571,3.6692,3.65485,3.66464,93220000.0
2007-11-20 18:30:00,3.66615,3.66878,3.6543,3.66318,105590000.0
2007-11-20 18:45:00,3.66668,3.67007,3.65425,3.65933,120580000.0
2007-11-20 19:00:00,3.66326,3.67467,3.65672,3.66964,87590000.0
2007-11-20 19:15:00,3.6701,3.6701,3.65646,3.66216,86480000.0
2007-11-20 19:30:00,3.66629,3.67151,3.65752,3.66491,82710000.0
2007-11-20 19:45:00,3.66086,3.66972,3.65301,3.65491,77850000.0
2007-11-20 20:00:00,3.66596,3.67127,3.6536,3.65726,79390000.0
2007-11-20 20:15:00,3.66625,3.66795,3.6509,3.66147,72170000.0
2007-11-20 20:30:00,3.664,3.67162,3.6498,3.66149,80080000.0
2007-11-20 20:45:00,3.65684,3.6689,3.65379,3.6594,62410000.0
2007-11-20 21:00:00,3.66686,3.67138,3.65319,3.66764,85410000.0
2007-11-20 21:15:00,3.66086,3.67047,3.65481,3.66595,102990000.0
2007-11-20 21:30:00,3.65651,3.66871,3.65486,3.6564,98460000.0
2007-11-20 21:45:00,3.66868,3.66868,3.65548,3.66182,79320000.0
2007-11-20 22:00:00,3.66486,3.67017,3.65449,3.66569,81950000.0
2007-11-20 22:15:00,3.65972,3.67018,3.65275,3.661,84590000.0
2007-11-20 22:30:00,3.65748,3.67104,3.65497,3.65775,80450000.0
2007-11-20 22:45:00,3.65995,3.67148,3.65085,3.65602,79730000.0
2007-11-20 23:00:00,3.66412,3.66501,3.65163,3.66178,91770000.0
2007-11-20 23:15:00,3.66447,3.66738,3.65252,3.66189,87610000.0
2007-11-20 23:30:00,3.66175,3.66627,3.65159,3.6633,84980000.0
2007-11-20 23:45:00,3.65989,3.66407,3.65135,3.65467,85720000.0
2007-11-21 00:00:00,3.66738,3.67531,3.65297,3.66648,77900000.0
2007-11-21 00:15:00,3.66533,3.66888,3.65357,3.65869,94050000.0
2007-11-21 00:30:00,3.6613,3.67022,3.65414,3.66807,74490000.0
2007-11-21 00:45:00,3.66344,3.66937,3.65259,3.66701,76740000.0
2007-11-21 01:00:00,3.66705,3.66911,3.65231,3.65501,83110000.0
2007-11-21 01:15:00,3.66098,3.66792,3.65435,3.66441,63600000.0
2007-11-21 01:30:00,3.65708,3.66778,3.65348,3.66071,78570000.0
2007-11-21 01:45:00,3.66183,3.66909,3.65218,3.66542,67400000.0
2007-11-21 02:00:00,3.66479,3.67075,3.65182,3.66564,84230000.0
2007-11-21 02:15:00,3.66079,3.67109,3.65596,3.6658,88790000.0
2007-11-21 02:30:00,3.66396,3.66702,3.65438,3.66506,80090000.0
2007-11-21 02:45:00,3.66192,3.66804,3.65241,3.65682,92860000.0
2007-11-21 03:00:00,3.66521,3.66706,3.65474,3.66163,60540000.0
2007-11-21 03:15:00,3.66703,3.66703,3.65274,3.66554,74760000.0
2007-11-21 03:30:00,3.66004,3.66835,3.65425,3.66416,73300000.0
2007-11-21 03:45:00,3.65985,3.66653,3.65238,3.66399,56440000.0
2007-11-21 04:00:00,3.66103,3.66842,3.65337,3.66167,73800000.0
2007-11-21 04:15:00,3.66599,3.66671,3.65476,3.66318,60200000.0
2007-11-21 04:30:00,3.65578,3.66766,3.65385,3.66299,66640000.0
2007-11-21 04:45:00,3.66725,3.67017,3.65475,3.66191,77170000.0
2007-11-21 05:00:00,3.66466,3.66742,3.65679,3.66063,81270000.0
2007-11-21 05:15:00,3.66681,3.66694,3.65657,3.66125,61680000.0
2007-11-21 05:30:00,3.66382,3.66919,3.65283,3.6618,73000000.0
2007-11-21 05:45:00,3.66789,3.66924,3.65461,3.66304,83470000.0
2007-11-21 06:00:00,3.66884,3.66901,3.65723,3.66741,79690000.0
2007-11-21 06:15:00,3.66777,3.67163,3.65543,3.66601,87620000.0
2007-11-21 06:30:00,3.65976,3.66817,3.65584,3.65998,81980000.0
2007-11-21 06:45:00,3.66634,3.67121,3.65582,3.66688,91370000.0
2007-11-21 07:00:00,3.66362,3.67042,3.65509,3.66647,75650000.0
2007-11-21 07:15:00,3.66718,3.67007,3.65383,3.66023,98820000.0
2007-11-21 07:30:00,3.6605,3.67019,3.65563,3.66728,71470000.0
2007-11-21 07:45:00,3.66901,3.66956,3.65524,3.66315,90560000.0
2007-11-21 08:00:00,3.66291,3.67107,3.65812,3.6599,89060000.0
2007-11-21 08:15:00,3.66716,3.67078,3.6552,3.65984,88690000.0
2007-11-21 08:30:00,3.65566,3.67207,3.65538,3.66733,92080000.0
2007-11-21 08:45:00,3.669,3.67304,3.65503,3.6683,95030000.0
2007-11-21 09:00:00,3.66606,3.67289,3.6564,3.66199,94770000.0
2007-11-21 09:15:00,3.667,3.67103,3.65341,3.66888,98100000.0
2007-11-21 09:30:00,3.66842,3.67383,3.66029,3.66578,106760000.0
2007-11-21 09:45:00,3.67178,3.67206,3.65561,3.6664,113110000.0
2007-11-21 10:00:00,3.66927,3.67798,3.65742,3.66707,104150000.0
2007-11-21 10:15:00,3.66894,3.67795,3.65571,3.67779,121810000.0
2007-11-21 10:30:00,3.675,3.67838,3.6641,3.67495,107500000.0
2007-11-21 10:45:00,3.67297,3.68006,3.66061,3.67708,99250000.0
2007-11-21 11:00:00,3.67613,3.68152,3.66537,3.67576,92860000.0
2007-11-21 11:15:00,3.67757,3.68259,3.65826,3.67818,100750000.0
2007-11-21 11:30:00,3.6738,3.68168,3.66768,3.6786,97300000.0
2007-11-21 11:45:00,3.68033,3.68393,3.67084,3.68292,99980000.0
2007-11-21 12:00:00,3.68142,3.68613,3.66767,3.67939,93950000.0
2007-11-21 12:15:00,3.68494,3.68866,3.67072,3.68711,97300000.0
2007-11-21 12:30:00,3.67851,3.6901,3.67453,3.6854,91700000.0
2007-11-21 12:45:00,3.68618,3.69076,3.67546,3.6866,108950000.0
2007-11-21 13:00:00,3.67753,3.69074,3.67456,3.68551,98460000.0
2007-11-21 13:15:00,3.68567,3.69039,3.67451,3.68383,93920000.0
2007-11-21 13:30:00,3.68601,3.6878,3.67339,3.68317,99240000.0
2007-11-21 13:45:00,3.68376,3.6875,3.67187,3.68406,102970000.0
2007-11-21 14:00:00,3.6846,3.68617,3.66932,3.68093,100730000.0
2007-11-21 14:15:00,3.67597,3.68486,3.66893,3.67973,93240000.0
2007-11-21 14:30:00,3.68454,3.68867,3.6728,3.67943,87580000.0
2007-11-21 14:45:00,3.68315,3.68841,3.67275,3.68759,96980000.0
2007-11-21 15:00:00,3.68583,3.68845,3.67175,3.68443,84920000.0
2007-11-21 15:15:00,3.68502,3.68624,3.66876,3.68506,100700000.0
2007-11-21 15:30:00,3.68441,3.68918,3.67404,3.6841,92470000.0
2007-11-21 15:45:00,3.6836,3.68828,3.6709,3.67758,83030000.0
2007-11-21 16:00:00,3.68294,3.68475,3.6703,3.67339,87940000.0
2007-11-21 16:15:00,3.67815,3.68706,3.66536,3.67746,84940000.0
2007-11-21 16:30:00,3.67697,3.68409,3.6685,3.67851,84590000.0
2007-11-21 16:45:00,3.681,3.68655,3.66851,3.67786,101860000.0
2007-11-21 17:00:00,3.68363,3.68522,3.67148,3.68254,90540000.0
2007-11-21 17:15:00,3.68153,3.68362,3.66718,3.68362,92810000.0
2007-11-21 17:30:00,3.68251,3.68705,3.67165,3.68381,103340000.0
2007-11-21 17:45:00,3.6806,3.68689,3.6714,3.68498,107480000.0
2007-11-21 18:00:00,3.68538,3.69049,3.67332,3.6794,90940000.0
2007-11-21 18:15:00,3.68513,3.68814,3.67626,3.68593,92080000.0
2007-11-21 18:30:00,3.686,3.69001,3.67235,3.68256,105240000.0
2007-11-21 18:45:00,3.68682,3.69103,3.67562,3.67842,115010000.0
2007-11-21 19:00:00,3.68123,3.69219,3.67543,3.6878,87200000.0
2007-11-21 19:15:00,3.68792,3.69078,3.67234,3.68119,90660000.0
2007-11-21 19:30:00,3.68554,3.69013,3.6719,3.67783,77430000.0
2007-11-21 19:45:00,3.6789,3.68604,3.67284,3.6733,79020000.0
2007-11-21 20:00:00,3.68346,3.68639,3.67264,3.67466,80550000.0
2007-11-21 20:15:00,3.68252,3.68758,3.66948,3.68284,62810000.0
2007-11-21 20:30:00,3.68083,3.68726,3.66855,3.67992,71100000.0
2007-11-21 20:45:00,3.67718,3.68781,3.67213,3.67904,61230000.0
2007-11-21 21:00:00,3.68307,3.68702,3.67233,3.67756,53380000.0
2007-11-21 21:15:00,3.68088,3.68848,3.67294,3.68228,84600000.0
2007-11-21 21:30:00,3.67874,3.68548,3.67198,3.67412,66540000.0
2007-11-21 21:45:00,3.68691,3.68691,3.67229,3.67822,68760000.0
2007-11-21 22:00:00,3.68528,3.6859,3.67309,3.68384,68410000.0
2007-11-21 22:15:00,3.67476,3.68547,3.67162,3.68296,82320000.0
2007-11-21 22:30:00,3.67802,3.68732,3.67029,3.67487,68160000.0
2007-11-21 22:45:00,3.67445,3.68604,3.67167,3.68003,59420000.0
2007-11-21 23:00:00,3.68501,3.68501,3.67261,3.68254,88330000.0
2007-11-21 23:15:00,3.68692,3.68927,3.6694,3.68224,95800000.0
2007-11-21 23:30:00,3.68074,3.68679,3.67125,3.6841,81160000.0
2007-11-21 23:45:00,3.68561,3.68601,3.67295,3.67891,68010000.0
2007-11-22 00:00:00,3.68441,3.68952,3.67207,3.68368,81910000.0
2007-11-22 00:15:00,3.68382,3.68974,3.67114,3.67363,80510000.0
2007-11-22 00:30:00,3.6775,3.68691,3.67168,3.68182,66550000.0
2007-11-22 00:45:00,3.68281,3.68791,3.67156,3.68292,71850000.0
2007-11-22 01:00:00,3.68463,3.68639,3.67191,3.67355,73350000.0
2007-11-22 01:15:00,3.68064,3.68812,3.6729,3.68066,67000000.0
2007-11-22 01:30:00,3.67831,3.68943,3.67337,3.68242,71390000.0
2007-11-22 01:45:00,3.68168,3.68808,3.66903,3.68196,46750000.0
2007-11-22 02:00:00,3.68571,3.68726,3.67155,3.68373,69250000.0
2007-11-22 02:15:00,3.68537,3.68818,3.67151,3.68328,94430000.0
2007-11-22 02:30:00,3.68566,3.68957,3.67187,3.68066,83510000.0
2007-11-22 02:45:00,3.68285,3.6888,3.67228,3.67813,66600000.0
2007-11-22 03:00:00,3.6853,3.68772,3.67284,3.67654,27040000.0
2007-11-22 03:15:00,3.68622,3.68783,3.67318,3.68292,42440000.0
2007-11-22 03:30:00,3.68587,3.68818,3.67095,3.68239,76670000.0
2007-11-22 03:45:00,3.68202,3.68958,3.67091,3.68356,62500000.0
2007-11-22 04:00:00,3.68174,3.68903,3.67098,3.67879,76370000.0
2007-11-22 04:15:00,3.68322,3.68871,3.67227,3.68084,77080000.0
2007-11-22 04:30:00,3.67405,3.69031,3.67093,3.68242,70370000.0
2007-11-22 04:45:00,3.68568,3.69162,3.67267,3.68343,53480000.0
2007-11-22 05:00:00,3.68535,3.69093,3.6711,3.67981,79750000.0
2007-11-22 05:15:00,3.68193,3.69002,3.67227,3.67813,66210000.0
2007-11-22 05:30:00,3.68086,3.68961,3.672,3.68096,71460000.0
2007-11-22 05:45:00,3.68504,3.69368,3.67149,3.67701,86830000.0
2007-11-22 06:00:00,3.6835,3.68915,3.6723,3.67367,76370000.0
2007-11-22 06:15:00,3.68662,3.68835,3.66971,3.68213,79760000.0
2007-11-22 06:30:00,3.67809,3.6849,3.67231,3.67461,68080000.0
2007-11-22 06:45:00,3.67927,3.68923,3.67022,3.68169,83430000.0
2007-11-22 07:00:00,3.67957,3.69122,3.67165,3.68391,62380000.0
2007-11-22 07:15:00,3.68529,3.68762,3.66926,3.68466,85750000.0
2007-11-22 07:30:00,3.67788,3.68586,3.67246,3.68164,82280000.0
2007-11-22 07:45:00,3.68628,3.68758,3.67173,3.67809,75530000.0
2007-11-22 08:00:00,3.67999,3.68834,3.67331,3.67386,94670000.0
2007-11-22 08:15:00,3.6836,3.68757,3.6715,3.67785,86860000.0
2007-11-22 08:30:00,3.67731,3.68799,3.67182,3.68312,84920000.0
2007-11-22 08:45:00,3.68469,3.68833,3.67244,3.68616,89080000.0
2007-11-22 09:00:00,3.68039,3.69035,3.67144,3.67849,100710000.0
2007-11-22 09:15:00,3.68342,3.68342,3.66635,3.68134,99970000.0
2007-11-22 09:30:00,3.68026,3.68311,3.66861,3.67279,106760000.0
2007-11-22 09:45:00,3.67683,3.68123,3.66308,3.67853,112030000.0
2007-11-22 10:00:00,3.67828,3.68328,3.66319,3.6742,104150000.0
2007-11-22 10:15:00,3.67443,3.68463,3.66381,3.68019,125520000.0
2007-11-22 10:30:00,3.6789,3.6832,3.66733,3.67859,107490000.0
2007-11-22 10:45:00,3.67613,3.68314,3.66627,3.68126,106310000.0
2007-11-22 11:00:00,3.67978,3.6827,3.66849,3.67825,95810000.0
2007-11-22 11:15:00,3.68238,3.68348,3.66831,3.68048,100770000.0
2007-11-22 11:30:00,3.67829,3.68289,3.66833,3.6792,93220000.0
2007-11-22 11:45:00,3.67973,3.68339,3.66646,3.68234,101810000.0
2007-11-22 12:00:00,3.68165,3.68166,3.66805,3.6756,88760000.0
2007-11-22 12:15:00,3.68037,3.68148,3.66511,3.68023,89510000.0
2007-11-22 12:30:00,3.66946,3.68385,3.66689,3.6782,96180000.0
2007-11-22 12:45:00,3.68024,3.68227,3.66912,3.68119,104490000.0
2007-11-22 13:00:00,3.67213,3.68497,3.66837,3.68151,98120000.0
2007-11-22 13:15:00,3.68088,3.68377,3.67011,3.68108,90230000.0
2007-11-22 13:30:00,3.68259,3.68431,3.67043,3.68183,98860000.0
2007-11-22 13:45:00,3.67976,3.68507,3.66892,3.68181,100710000.0
2007-11-22 14:00:00,3.67705,3.68561,3.66789,3.68026,103700000.0
2007-11-22 14:15:00,3.67812,3.68594,3.66965,3.67643,95840000.0
2007-11-22 14:30:00,3.68372,3.68598,3.67131,3.67504,90520000.0
2007-11-22 14:45:00,3.68275,3.68625,3.66898,3.68298,100690000.0
2007-11-22 15:00:00,3.68203,3.68456,3.6704,3.68212,81220000.0
2007-11-22 15:15:00,3.6832,3.68716,3.66988,3.68251,101820000.0
2007-11-22 15:30:00,3.68498,3.69108,3.67609,3.68901,90960000.0
2007-11-22 15:45:00,3.68655,3.69004,3.67414,3.67904,81550000.0
2007-11-22 16:00:00,3.68733,3.69583,3.67866,3.68503,85340000.0
2007-11-22 16:15:00,3.6851,3.69378,3.68109,3.68912,83840000.0
2007-11-22 16:30:00,3.68935,3.69315,3.67904,3.68654,87160000.0
2007-11-22 16:45:00,3.69198,3.69632,3.6798,3.68729,100730000.0
2007-11-22 17:00:00,3.69109,3.69109,3.67512,3.68767,88330000.0
2007-11-22 17:15:00,3.68674,3.68909,3.67478,3.685,93550000.0
2007-11-22 17:30:00,3.68463,3.68835,3.66888,3.67591,102220000.0
2007-11-22 17:45:00,3.67298,3.68558,3.66495,3.68191,103770000.0
2007-11-22 18:00:00,3.6807,3.68301,3.66642,3.67398,91710000.0
2007-11-22 18:15:00,3.67826,3.68459,3.66368,3.67556,94300000.0
2007-11-22 18:30:00,3.67164,3.68623,3.66638,3.67643,104510000.0
2007-11-22 18:45:00,3.6805,3.68253,3.66286,3.6705,118710000.0
2007-11-22 19:00:00,3.67566,3.68652,3.66997,3.68421,92760000.0
2007-11-22 19:15:00,3.68407,3.6855,3.67237,3.67954,95510000.0
2007-11-22 19:30:00,3.68435,3.68557,3.66867,3.68007,87910000.0
2007-11-22 19:45:00,3.67801,3.68515,3.67121,3.67143,82330000.0
2007-11-22 20:00:00,3.68335,3.68565,3.67129,3.67292,79290000.0
2007-11-22 20:15:00,3.68567,3.68572,3.66853,3.6804,56420000.0
2007-11-22 20:30:00,3.68385,3.68492,3.66951,3.68128,74470000.0
2007-11-22 20:45:00,3.677,3.68813,3.67104,3.67753,50030000.0
2007-11-22 21:00:00,3.68529,3.68612,3.67129,3.68228,65800000.0
2007-11-22 21:15:00,3.67783,3.68594,3.67074,3.68186,59810000.0
2007-11-22 21:30:00,3.67622,3.68564,3.67153,3.67345,64620000.0
2007-11-22 21:45:00,3.68406,3.68406,3.67059,3.67644,64990000.0
2007-11-22 22:00:00,3.67775,3.68488,3.67377,3.67377,32300000.0
2007-11-22 22:15:00,3.67573,3.68429,3.66868,3.68142,38340000.0
2007-11-22 22:30:00,3.6762,3.68747,3.6707,3.67712,37630000.0
2007-11-22 22:45:00,3.67572,3.6853,3.67132,3.67534,56790000.0
2007-11-22 23:00:00,3.68385,3.68385,3.67192,3.681,48080000.0
2007-11-22 23:15:00,3.68382,3.6858,3.67163,3.68004,32690000.0
2007-11-22 23:30:00,3.67736,3.6858,3.66991,3.68014,51470000.0
2007-11-22 23:45:00,3.68528,3.68528,3.6704,3.68013,71380000.0
2007-11-23 00:00:00,3.68196,3.68451,3.67123,3.68172,76680000.0
2007-11-23 00:15:00,3.68243,3.68262,3.66802,3.67135,77810000.0
2007-11-23 00:30:00,3.68061,3.68565,3.67098,3.67992,48560000.0
2007-11-23 00:45:00,3.68138,3.68354,3.6681,3.68223,30560000.0
2007-11-23 01:00:00,3.68326,3.68369,3.66488,3.68099,53110000.0
2007-11-23 01:15:00,3.68032,3.68563,3.67086,3.68106,65450000.0
2007-11-23 01:30:00,3.67616,3.68734,3.67058,3.67763,70310000.0
2007-11-23 01:45:00,3.68023,3.68563,3.67064,3.68206,48290000.0
2007-11-23 02:00:00,3.675,3.68427,3.66863,3.68031,81940000.0
2007-11-23 02:15:00,3.6791,3.68438,3.66797,3.68003,73340000.0
2007-11-23 02:30:00,3.68468,3.68531,3.67095,3.67989,75280000.0
2007-11-23 02:45:00,3.67811,3.68492,3.66922,3.68065,75540000.0
2007-11-23 03:00:00,3.68288,3.6859,3.66932,3.67494,78260000.0
2007-11-23 03:15:00,3.68482,3.68818,3.67034,3.68144,71100000.0
2007-11-23 03:30:00,3.67188,3.69169,3.67188,3.68152,85720000.0
2007-11-23 03:45:00,3.67645,3.68733,3.67077,3.68518,76750000.0
2007-11-23 04:00:00,3.67897,3.69018,3.67154,3.67734,82750000.0
2007-11-23 04:15:00,3.6908,3.6908,3.66948,3.67888,72280000.0
2007-11-23 04:30:00,3.67617,3.68843,3.67108,3.68087,81930000.0
2007-11-23 04:45:00,3.69078,3.69078,3.67075,3.67706,80120000.0
2007-11-23 05:00:00,3.68411,3.68411,3.67191,3.67527,89840000.0
2007-11-23 05:15:00,3.68101,3.68476,3.67177,3.67652,73280000.0
2007-11-23 05:30:00,3.6802,3.68624,3.67057,3.67945,78570000.0
2007-11-23 05:45:00,3.68377,3.68526,3.67185,3.67747,83810000.0
2007-11-23 06:00:00,3.68486,3.68486,3.67067,3.67292,71470000.0
2007-11-23 06:15:00,3.68489,3.68489,3.66883,3.68161,85360000.0
2007-11-23 06:30:00,3.67955,3.68543,3.66851,3.67449,81220000.0
2007-11-23 06:45:00,3.68396,3.68625,3.67036,3.68055,72930000.0
2007-11-23 07:00:00,3.6794,3.68405,3.66676,3.67771,72180000.0
2007-11-23 07:15:00,3.68378,3.6868,3.66848,3.67614,94710000.0
2007-11-23 07:30:00,3.67988,3.68431,3.67042,3.68098,77020000.0
2007-11-23 07:45:00,3.68497,3.68497,3.67033,3.67925,80440000.0
2007-11-23 08:00:00,3.68028,3.68366,3.67174,3.67271,90170000.0
2007-11-23 08:15:00,3.68481,3.68483,3.66694,3.68003,93170000.0
2007-11-23 08:30:00,3.67784,3.68972,3.66942,3.68306,73640000.0
2007-11-23 08:45:00,3.68355,3.68355,3.66757,3.68128,89080000.0
2007-11-23 09:00:00,3.67966,3.68504,3.66959,3.67599,97720000.0
2007-11-23 09:15:00,3.68459,3.68567,3.66967,3.68292,101460000.0
2007-11-23 09:30:00,3.68173,3.68572,3.67161,3.67855,108960000.0
2007-11-23 09:45:00,3.68199,3.69045,3.67466,3.6852,110550000.0
2007-11-23 10:00:00,3.68871,3.69071,3.67457,3.68255,106370000.0
2007-11-23 10:15:00,3.68223,3.6932,3.67687,3.69041,127010000.0
2007-11-23 10:30:00,3.68971,3.69332,3.6681,3.69129,107130000.0
2007-11-23 10:45:00,3.68786,3.69347,3.66944,3.68964,102200000.0
2007-11-23 11:00:00,3.6889,3.69132,3.67311,3.68274,92880000.0
2007-11-23 11:15:00,3.68716,3.68716,3.66784,3.68037,104830000.0
2007-11-23 11:30:00,3.67657,3.68159,3.65851,3.67908,93220000.0
2007-11-23 11:45:00,3.67857,3.68579,3.66742,3.68246,100720000.0
2007-11-23 12:00:00,3.68151,3.68393,3.67008,3.67967,93210000.0
2007-11-23 12:15:00,3.68215,3.68488,3.67005,3.68294,94310000.0
2007-11-23 12:30:00,3.67263,3.68441,3.66828,3.67785,94290000.0
2007-11-23 12:45:00,3.6815,3.68452,3.66947,3.6825,107460000.0
2007-11-23 13:00:00,3.67324,3.6842,3.66776,3.68067,94760000.0
2007-11-23 13:15:00,3.68033,3.68841,3.67071,3.68341,91680000.0
2007-11-23 13:30:00,3.68327,3.68441,3.6694,3.68192,98850000.0
2007-11-23 13:45:00,3.68098,3.68506,3.66888,3.68214,99240000.0
2007-11-23 14:00:00,3.67972,3.68698,3.6721,3.68335,100360000.0
2007-11-23 14:15:00,3.67821,3.68889,3.67161,3.67997,94760000.0
2007-11-23 14:30:00,3.68482,3.68861,3.67535,3.683,89790000.0
2007-11-23 14:45:00,3.68535,3.69002,3.67286,3.68639,95890000.0
2007-11-23 15:00:00,3.68458,3.69393,3.67309,3.68628,84170000.0
2007-11-23 15:15:00,3.68623,3.68729,3.67382,3.68685,99950000.0
2007-11-23 15:30:00,3.68624,3.68832,3.6705,3.68627,95440000.0
2007-11-23 15:45:00,3.68581,3.68877,3.67326,3.68202,83400000.0
2007-11-23 16:00:00,3.68741,3.6886,3.67317,3.6797,88680000.0
2007-11-23 16:15:00,3.67881,3.68569,3.67118,3.67675,86070000.0
2007-11-23 16:30:00,3.67823,3.68513,3.67059,3.67712,82720000.0
2007-11-23 16:45:00,3.68048,3.68596,3.6672,3.6801,101100000.0
2007-11-23 17:00:00,3.68291,3.68741,3.67137,3.68173,88310000.0
2007-11-23 17:15:00,3.68055,3.68662,3.67234,3.68342,92440000.0
2007-11-23 17:30:00,3.68169,3.68534,3.66709,3.6795,102970000.0
2007-11-23 17:45:00,3.67796,3.6852,3.66542,3.68291,111200000.0
2007-11-23 18:00:00,3.68256,3.68576,3.66826,3.67758,88730000.0
2007-11-23 18:15:00,3.682,3.68679,3.66876,3.67584,95440000.0
2007-11-23 18:30:00,3.68326,3.68326,3.66595,3.67513,107070000.0
2007-11-23 18:45:00,3.67881,3.68267,3.66577,3.67086,117600000.0
2007-11-23 19:00:00,3.67488,3.68699,3.66685,3.67377,83030000.0
2007-11-23 19:15:00,3.68145,3.68464,3.6683,3.6761,95870000.0
2007-11-23 19:30:00,3.68062,3.68641,3.66529,3.67673,75130000.0
2007-11-23 19:45:00,3.67486,3.68149,3.66682,3.66913,75630000.0
2007-11-23 20:00:00,3.68004,3.68272,3.66411,3.66701,60590000.0
2007-11-23 20:15:00,3.68141,3.68414,3.667,3.67839,63170000.0
2007-11-23 20:30:00,3.68062,3.68062,3.66499,3.67679,52670000.0
2007-11-23 20:45:00,3.67413,3.68318,3.66711,3.67288,66170000.0
2007-11-23 21:00:00,3.68109,3.68192,3.66293,3.67679,74490000.0
2007-11-23 21:15:00,3.67648,3.68322,3.66654,3.67658,36860000.0
2007-11-23 21:30:00,3.67357,3.68243,3.6656,3.67305,66870000.0
2007-11-23 21:45:00,3.68042,3.68042,3.66558,3.67267,72470000.0
2007-11-23 22:00:00,3.67112,3.67953,3.66852,3.67833,58590000.0
2007-11-23 22:15:00,3.67193,3.68168,3.66815,3.67701,23290000.0
2007-11-23 22:30:00,3.66862,3.68052,3.66853,3.67283,30100000.0
2007-11-23 22:45:00,3.67112,3.68194,3.66819,3.67841,30900000.0
2007-11-23 23:00:00,3.67871,3.6808,3.67199,3.67411,15390000.0
2007-11-23 23:15:00,3.68152,3.68152,3.66958,3.6782,16170000.0
2007-11-23 23:30:00,3.67688,3.68183,3.66764,3.67924,62020000.0
2007-11-23 23:45:00,3.67784,3.68053,3.66873,3.67603,40960000.0
2007-11-26 00:00:00,3.67707,3.67759,3.66465,3.67576,68410000.0
2007-11-26 00:15:00,3.67657,3.67913,3.66364,3.6676,90630000.0
2007-11-26 00:30:00,3.67512,3.68169,3.66608,3.67505,69130000.0
2007-11-26 00:45:00,3.67659,3.6811,3.6659,3.6768,69720000.0
2007-11-26 01:00:00,3.68087,3.68087,3.66012,3.66809,71920000.0
2007-11-26 01:15:00,3.67614,3.68149,3.66619,3.67496,67310000.0
2007-11-26 01:30:00,3.67143,3.68173,3.66803,3.67379,63590000.0
2007-11-26 01:45:00,3.67764,3.68333,3.66922,3.67997,61100000.0
2007-11-26 02:00:00,3.67525,3.6818,3.66802,3.67828,76720000.0
2007-11-26 02:15:00,3.6727,3.68098,3.66805,3.67919,77460000.0
2007-11-26 02:30:00,3.68008,3.68308,3.66865,3.67753,65100000.0
2007-11-26 02:45:00,3.67703,3.68316,3.66773,3.66773,63510000.0
2007-11-26 03:00:00,3.67914,3.68337,3.66832,3.67372,80420000.0
2007-11-26 03:15:00,3.67576,3.68204,3.66902,3.67942,64260000.0
2007-11-26 03:30:00,3.68053,3.68255,3.66636,3.67792,68390000.0
2007-11-26 03:45:00,3.675,3.68106,3.66563,3.67901,72210000.0
2007-11-26 04:00:00,3.67682,3.68322,3.66517,3.67311,68520000.0
2007-11-26 04:15:00,3.67665,3.68101,3.66154,3.67081,72550000.0
2007-11-26 04:30:00,3.66878,3.67983,3.66126,3.67303,75560000.0
2007-11-26 04:45:00,3.67509,3.67572,3.66259,3.66914,75200000.0
2007-11-26 05:00:00,3.67636,3.67873,3.66488,3.6694,80870000.0
2007-11-26 05:15:00,3.67546,3.67637,3.66176,3.67047,67320000.0
2007-11-26 05:30:00,3.67388,3.67798,3.66522,3.67218,70350000.0
2007-11-26 05:45:00,3.67733,3.68288,3.66424,3.67255,61260000.0
2007-11-26 06:00:00,3.68131,3.68267,3.66819,3.67028,67670000.0
2007-11-26 06:15:00,3.68162,3.68162,3.66662,3.67058,74070000.0
2007-11-26 06:30:00,3.67843,3.68249,3.6677,3.67765,71460000.0
2007-11-26 06:45:00,3.68167,3.6826,3.66709,3.67864,81190000.0
2007-11-26 07:00:00,3.67804,3.68283,3.66517,3.67736,71040000.0
2007-11-26 07:15:00,3.67754,3.67997,3.66316,3.67203,81980000.0
2007-11-26 07:30:00,3.67137,3.67948,3.66524,3.67818,81580000.0
2007-11-26 07:45:00,3.68164,3.68164,3.66429,3.67141,77800000.0
2007-11-26 08:00:00,3.67267,3.67825,3.66585,3.66635,84940000.0
2007-11-26 08:15:00,3.67932,3.67932,3.66515,3.67141,83060000.0
2007-11-26 08:30:00,3.67213,3.6815,3.66218,3.6733,80480000.0
2007-11-26 08:45:00,3.67577,3.68246,3.65952,3.6788,88020000.0
2007-11-26 09:00:00,3.67411,3.67899,3.66299,3.66869,96630000.0
2007-11-26 09:15:00,3.67475,3.67916,3.66383,3.67789,98830000.0
2007-11-26 09:30:00,3.67888,3.67991,3.66209,3.66621,107490000.0
2007-11-26 09:45:00,3.67196,3.67916,3.65942,3.67468,114270000.0
2007-11-26 10:00:00,3.67397,3.68145,3.66083,3.67386,108580000.0
2007-11-26 10:15:00,3.67303,3.68175,3.66348,3.6774,123670000.0
2007-11-26 10:30:00,3.677,3.67993,3.66293,3.67685,109360000.0
2007-11-26 10:45:00,3.67361,3.67768,3.66179,3.67521,100710000.0
2007-11-26 11:00:00,3.6719,3.6739,3.65593,3.66936,95060000.0
2007-11-26 11:15:00,3.66882,3.6702,3.65597,3.67009,99280000.0
2007-11-26 11:30:00,3.66645,3.67182,3.65816,3.66619,96230000.0
2007-11-26 11:45:00,3.6685,3.67324,3.65628,3.67161,101090000.0
2007-11-26 12:00:00,3.67101,3.6729,3.66006,3.66804,89480000.0
2007-11-26 12:15:00,3.67147,3.67399,3.6596,3.67179,93570000.0
2007-11-26 12:30:00,3.66255,3.67583,3.65759,3.66777,88760000.0
2007-11-26 12:45:00,3.67156,3.67583,3.65937,3.67105,109330000.0
2007-11-26 13:00:00,3.66194,3.67474,3.65817,3.66913,102540000.0
2007-11-26 13:15:00,3.66845,3.67392,3.65976,3.67242,90620000.0
2007-11-26 13:30:00,3.67239,3.67333,3.65762,3.66917,102560000.0
2007-11-26 13:45:00,3.66903,3.67319,3.65641,3.67006,101830000.0
2007-11-26 14:00:00,3.66846,3.67383,3.65667,3.67068,103330000.0
2007-11-26 14:15:00,3.66603,3.67364,3.66021,3.66465,101080000.0
2007-11-26 14:30:00,3.67006,3.67102,3.65466,3.6631,87240000.0
2007-11-26 14:45:00,3.6664,3.67163,3.65552,3.66864,97720000.0
2007-11-26 15:00:00,3.66878,3.67445,3.65816,3.67027,83420000.0
2007-11-26 15:15:00,3.67258,3.67825,3.66018,3.67417,99210000.0
2007-11-26 15:30:00,3.67262,3.67544,3.66285,3.67447,91340000.0
2007-11-26 15:45:00,3.67474,3.67992,3.6646,3.67432,80800000.0
2007-11-26 16:00:00,3.67845,3.67981,3.66409,3.67177,87190000.0
2007-11-26 16:15:00,3.67061,3.67898,3.66442,3.67275,85310000.0
2007-11-26 16:30:00,3.67462,3.6798,3.66338,3.67067,85680000.0
2007-11-26 16:45:00,3.67548,3.67953,3.66295,3.67192,104820000.0
2007-11-26 17:00:00,3.67676,3.67739,3.66181,3.67237,88320000.0
2007-11-26 17:15:00,3.67013,3.67661,3.66272,3.67565,89480000.0
2007-11-26 17:30:00,3.67433,3.67832,3.66317,3.67114,99640000.0
2007-11-26 17:45:00,3.66947,3.67964,3.66216,3.6789,107850000.0
2007-11-26 18:00:00,3.67889,3.68422,3.66767,3.67697,90960000.0
2007-11-26 18:15:00,3.68182,3.68728,3.67066,3.68605,92080000.0
2007-11-26 18:30:00,3.67594,3.69229,3.67594,3.68651,105960000.0
2007-11-26 18:45:00,3.68533,3.69335,3.67608,3.6796,117620000.0
2007-11-26 19:00:00,3.68564,3.69379,3.67499,3.68864,88330000.0
2007-11-26 19:15:00,3.69148,3.69292,3.67518,3.6824,87960000.0
2007-11-26 19:30:00,3.68668,3.68904,3.67577,3.68618,83440000.0
2007-11-26 19:45:00,3.68368,3.69237,3.67502,3.67666,71050000.0
2007-11-26 20:00:00,3.68853,3.68937,3.67402,3.67679,77880000.0
2007-11-26 20:15:00,3.68925,3.69198,3.67494,3.68713,67310000.0
2007-11-26 20:30:00,3.68658,3.6918,3.67394,3.68516,73730000.0
2007-11-26 20:45:00,3.67849,3.68924,3.67518,3.68383,67690000.0
2007-11-26 21:00:00,3.68719,3.6909,3.67693,3.68764,80840000.0
2007-11-26 21:15:00,3.68463,3.69269,3.67643,3.68384,82000000.0
2007-11-26 21:30:00,3.6821,3.69082,3.67558,3.67916,81540000.0
2007-11-26 21:45:00,3.68928,3.68928,3.67578,3.68252,72890000.0
2007-11-26 22:00:00,3.68812,3.693,3.67735,3.69009,77410000.0
2007-11-26 22:15:00,3.67895,3.69207,3.67707,3.68683,85680000.0
2007-11-26 22:30:00,3.67932,3.69057,3.67571,3.67827,85310000.0
2007-11-26 22:45:00,3.68266,3.69249,3.67425,3.68298,83110000.0
2007-11-26 23:00:00,3.68892,3.69308,3.67765,3.68809,83150000.0
2007-11-26 23:15:00,3.69225,3.6924,3.67869,3.68802,85720000.0
2007-11-26 23:30:00,3.68595,3.69217,3.67865,3.69041,75930000.0
2007-11-26 23:45:00,3.69219,3.69219,3.68119,3.68551,70660000.0
2007-11-27 00:00:00,3.69072,3.69212,3.66736,3.69033,78600000.0
2007-11-27 00:15:00,3.69056,3.69056,3.67256,3.68938,54130000.0
2007-11-27 00:30:00,3.68486,3.69029,3.66532,3.68692,58370000.0
2007-11-27 00:45:00,3.68528,3.69187,3.66452,3.68865,62470000.0
2007-11-27 01:00:00,3.69089,3.6927,3.66738,3.68128,78710000.0
2007-11-27 01:15:00,3.68511,3.69146,3.66433,3.68677,71450000.0
2007-11-27 01:30:00,3.68373,3.69332,3.66689,3.68117,69990000.0
2007-11-27 01:45:00,3.68732,3.69243,3.6684,3.69027,72240000.0
2007-11-27 02:00:00,3.68581,3.69204,3.66839,3.68773,85340000.0
2007-11-27 02:15:00,3.69119,3.69119,3.6665,3.68674,106000000.0
2007-11-27 02:30:00,3.69282,3.69282,3.66622,3.68851,88380000.0
2007-11-27 02:45:00,3.6851,3.68987,3.67138,3.67683,87950000.0
2007-11-27 03:00:00,3.68744,3.68744,3.67057,3.67955,81170000.0
2007-11-27 03:15:00,3.6858,3.68834,3.67246,3.68526,71440000.0
2007-11-27 03:30:00,3.68366,3.68881,3.66946,3.68196,75950000.0
2007-11-27 03:45:00,3.68306,3.68927,3.66979,3.67606,65830000.0
2007-11-27 04:00:00,3.68314,3.68951,3.66783,3.68054,79350000.0
2007-11-27 04:15:00,3.68643,3.68716,3.66683,3.6829,77140000.0
2007-11-27 04:30:00,3.67807,3.68876,3.66806,3.68322,72210000.0
2007-11-27 04:45:00,3.68556,3.69055,3.66518,3.68144,79100000.0
2007-11-27 05:00:00,3.6885,3.6891,3.67009,3.68386,82740000.0
2007-11-27 05:15:00,3.68645,3.68867,3.67471,3.68168,74430000.0
2007-11-27 05:30:00,3.68087,3.68855,3.67272,3.68237,76700000.0
2007-11-27 05:45:00,3.68896,3.68896,3.66954,3.67805,79350000.0
2007-11-27 06:00:00,3.68752,3.68752,3.66986,3.6749,71090000.0
2007-11-27 06:15:00,3.68699,3.68699,3.66905,3.67944,81970000.0
2007-11-27 06:30:00,3.68175,3.68841,3.67353,3.6768,71120000.0
2007-11-27 06:45:00,3.68085,3.68934,3.66995,3.68345,90220000.0
2007-11-27 07:00:00,3.68093,3.68748,3.67024,3.6821,75940000.0
2007-11-27 07:15:00,3.68613,3.68677,3.66299,3.67926,90200000.0
2007-11-27 07:30:00,3.67932,3.68604,3.66946,3.68414,79340000.0
2007-11-27 07:45:00,3.68751,3.68751,3.66816,3.68011,81970000.0
2007-11-27 08:00:00,3.67979,3.68713,3.6669,3.67299,87970000.0
2007-11-27 08:15:00,3.6811,3.68404,3.66598,3.67665,89830000.0
2007-11-27 08:30:00,3.67589,3.6871,3.66976,3.68438,92050000.0
2007-11-27 08:45:00,3.68649,3.69135,3.66742,3.68503,94280000.0
2007-11-27 09:00:00,3.68062,3.69213,3.67484,3.68125,100710000.0
2007-11-27 09:15:00,3.68499,3.68779,3.67281,3.68179,97350000.0
2007-11-27 09:30:00,3.68399,3.68435,3.67107,3.6773,110820000.0
2007-11-27 09:45:00,3.686,3.69086,3.67549,3.68992,114610000.0
2007-11-27 10:00:00,3.69112,3.69443,3.67136,3.68519,109720000.0
2007-11-27 10:15:00,3.68484,3.69219,3.66682,3.68782,125160000.0
2007-11-27 10:30:00,3.68797,3.6918,3.67595,3.68987,103420000.0
2007-11-27 10:45:00,3.68556,3.69047,3.66654,3.68792,100720000.0
2007-11-27 11:00:00,3.68299,3.68663,3.66901,3.67864,93210000.0
2007-11-27 11:15:00,3.6856,3.68796,3.67498,3.68721,104080000.0
2007-11-27 11:30:00,3.68381,3.68887,3.67045,3.68385,93240000.0
2007-11-27 11:45:00,3.68682,3.68953,3.66418,3.68461,102570000.0
2007-11-27 12:00:00,3.68792,3.68918,3.67396,3.68549,92450000.0
2007-11-27 12:15:00,3.68816,3.6888,3.67419,3.68699,91720000.0
2007-11-27 12:30:00,3.67861,3.68695,3.67189,3.67905,93190000.0
2007-11-27 12:45:00,3.68329,3.68646,3.66915,3.68559,103770000.0
2007-11-27 13:00:00,3.67563,3.68837,3.6697,3.68365,96980000.0
2007-11-27 13:15:00,3.68304,3.68715,3.67396,3.68337,91300000.0
2007-11-27 13:30:00,3.68479,3.68834,3.67314,3.68547,99230000.0
2007-11-27 13:45:00,3.68517,3.69042,3.67378,3.68732,104080000.0
2007-11-27 14:00:00,3.68567,3.69292,3.67704,3.68932,102610000.0
2007-11-27 14:15:00,3.68402,3.69302,3.67695,3.68426,98070000.0
2007-11-27 14:30:00,3.68967,3.6945,3.67934,3.68612,89420000.0
2007-11-27 14:45:00,3.69061,3.69431,3.68075,3.69152,99960000.0
2007-11-27 15:00:00,3.68749,3.69605,3.67682,3.6903,84530000.0
2007-11-27 15:15:00,3.6902,3.69341,3.67688,3.69117,98860000.0
2007-11-27 15:30:00,3.69061,3.69263,3.67838,3.6907,88020000.0
2007-11-27 15:45:00,3.69027,3.69197,3.67775,3.68567,79710000.0
2007-11-27 16:00:00,3.69082,3.69129,3.67754,3.68291,86450000.0
2007-11-27 16:15:00,3.67968,3.68979,3.67415,3.68664,83830000.0
2007-11-27 16:30:00,3.68492,3.68824,3.67058,3.67971,82720000.0
2007-11-27 16:45:00,3.68576,3.68871,3.67172,3.68181,99260000.0
2007-11-27 17:00:00,3.68522,3.6894,3.67583,3.68776,90210000.0
2007-11-27 17:15:00,3.68602,3.69006,3.67703,3.68562,92070000.0
2007-11-27 17:30:00,3.68434,3.68735,3.67313,3.68298,97040000.0
2007-11-27 17:45:00,3.68029,3.68502,3.6677,3.67801,110100000.0
2007-11-27 18:00:00,3.67829,3.68077,3.66463,3.67258,92080000.0
2007-11-27 18:15:00,3.6764,3.68136,3.66573,3.67605,90610000.0
2007-11-27 18:30:00,3.66707,3.68014,3.65926,3.67202,103030000.0
2007-11-27 18:45:00,3.6735,3.68264,3.65829,3.65954,119450000.0
2007-11-27 19:00:00,3.66354,3.67498,3.65681,3.67093,90170000.0
2007-11-27 19:15:00,3.67059,3.67493,3.65852,3.6663,89080000.0
2007-11-27 19:30:00,3.67049,3.67472,3.65833,3.66846,79750000.0
2007-11-27 19:45:00,3.66258,3.67148,3.65532,3.65532,78220000.0
2007-11-27 20:00:00,3.66565,3.67201,3.65462,3.66303,77110000.0
2007-11-27 20:15:00,3.6682,3.66943,3.65331,3.66591,76360000.0
2007-11-27 20:30:00,3.66699,3.67,3.65163,3.6653,74550000.0
2007-11-27 20:45:00,3.65848,3.67182,3.65233,3.6579,62090000.0
2007-11-27 21:00:00,3.66365,3.67153,3.6531,3.66319,85360000.0
2007-11-27 21:15:00,3.661,3.67339,3.6519,3.66357,92150000.0
2007-11-27 21:30:00,3.65604,3.671,3.6542,3.6632,90930000.0
2007-11-27 21:45:00,3.66568,3.67213,3.65471,3.661,75910000.0
2007-11-27 22:00:00,3.66446,3.66769,3.65376,3.66562,80050000.0
2007-11-27 22:15:00,3.65577,3.66956,3.65191,3.65993,93170000.0
2007-11-27 22:30:00,3.65883,3.67355,3.65004,3.65198,87230000.0
2007-11-27 22:45:00,3.65833,3.66908,3.64473,3.65284,77050000.0
2007-11-27 23:00:00,3.6595,3.66965,3.64662,3.65958,76710000.0
2007-11-27 23:15:00,3.66173,3.66766,3.64949,3.66163,75930000.0
2007-11-27 23:30:00,3.66139,3.67131,3.65264,3.66239,83400000.0
2007-11-27 23:45:00,3.66558,3.66928,3.65184,3.65765,76670000.0
2007-11-28 00:00:00,3.66089,3.66617,3.64902,3.66195,81970000.0
2007-11-28 00:15:00,3.66442,3.66759,3.64857,3.6526,93980000.0
2007-11-28 00:30:00,3.6606,3.66895,3.65275,3.66496,69200000.0
2007-11-28 00:45:00,3.66285,3.66434,3.65186,3.66409,69260000.0
2007-11-28 01:00:00,3.66532,3.66717,3.64942,3.65452,68550000.0
2007-11-28 01:15:00,3.66208,3.66729,3.65303,3.66098,55750000.0
2007-11-28 01:30:00,3.65813,3.66897,3.64943,3.65838,77880000.0
2007-11-28 01:45:00,3.66132,3.66772,3.65263,3.66402,64000000.0
2007-11-28 02:00:00,3.66156,3.66793,3.65139,3.66327,75950000.0
2007-11-28 02:15:00,3.667,3.667,3.65137,3.66371,67630000.0
2007-11-28 02:30:00,3.66725,3.66725,3.65123,3.66131,83830000.0
2007-11-28 02:45:00,3.66325,3.6739,3.65257,3.65456,87950000.0
2007-11-28 03:00:00,3.66468,3.66853,3.6539,3.66068,73740000.0
2007-11-28 03:15:00,3.66839,3.66839,3.65421,3.66393,71050000.0
2007-11-28 03:30:00,3.66161,3.66826,3.65154,3.66436,83850000.0
2007-11-28 03:45:00,3.66317,3.66835,3.65113,3.6661,70340000.0
2007-11-28 04:00:00,3.66015,3.66757,3.65029,3.65288,74860000.0
2007-11-28 04:15:00,3.66602,3.66641,3.6538,3.66214,31590000.0
2007-11-28 04:30:00,3.6602,3.66926,3.64716,3.66182,67770000.0
2007-11-28 04:45:00,3.66893,3.66893,3.64904,3.66056,57600000.0
2007-11-28 05:00:00,3.6669,3.67069,3.65181,3.65858,75220000.0
2007-11-28 05:15:00,3.66691,3.66691,3.64779,3.66031,59370000.0
2007-11-28 05:30:00,3.65786,3.66783,3.64994,3.65996,78180000.0
2007-11-28 05:45:00,3.66846,3.66915,3.64762,3.66053,78200000.0
2007-11-28 06:00:00,3.66803,3.66803,3.64745,3.64745,63540000.0
2007-11-28 06:15:00,3.66949,3.66949,3.64622,3.66069,72590000.0
2007-11-28 06:30:00,3.66043,3.66586,3.64572,3.65747,63230000.0
2007-11-28 06:45:00,3.66314,3.66549,3.64914,3.66389,91730000.0
2007-11-28 07:00:00,3.66283,3.66686,3.65021,3.66378,83420000.0
2007-11-28 07:15:00,3.66736,3.66736,3.64958,3.65989,68830000.0
2007-11-28 07:30:00,3.66422,3.66886,3.65208,3.66456,55660000.0
2007-11-28 07:45:00,3.66364,3.66796,3.65019,3.66076,84200000.0
2007-11-28 08:00:00,3.66513,3.6722,3.64572,3.6471,77740000.0
2007-11-28 08:15:00,3.67062,3.67062,3.65112,3.66269,90540000.0
2007-11-28 08:30:00,3.66184,3.67087,3.65043,3.66846,88680000.0
2007-11-28 08:45:00,3.66959,3.6703,3.6526,3.66678,84930000.0
2007-11-28 09:00:00,3.66217,3.67221,3.65393,3.6604,98870000.0
2007-11-28 09:15:00,3.66433,3.66989,3.65425,3.66668,96990000.0
2007-11-28 09:30:00,3.66357,3.66906,3.65341,3.66094,109730000.0
2007-11-28 09:45:00,3.66533,3.66922,3.65102,3.66579,113860000.0
2007-11-28 10:00:00,3.66548,3.67029,3.65398,3.65876,106380000.0
2007-11-28 10:15:00,3.66142,3.66628,3.64337,3.66396,128840000.0
2007-11-28 10:30:00,3.66365,3.6663,3.64049,3.66256,106010000.0
2007-11-28 10:45:00,3.65836,3.66958,3.64989,3.66552,99230000.0
2007-11-28 11:00:00,3.66451,3.66689,3.65221,3.65987,93600000.0
2007-11-28 11:15:00,3.66111,3.66366,3.64897,3.66265,103330000.0
2007-11-28 11:30:00,3.65832,3.66441,3.65064,3.65918,95080000.0
2007-11-28 11:45:00,3.65876,3.66292,3.64809,3.66159,102220000.0
2007-11-28 12:00:00,3.66023,3.66316,3.64789,3.65783,90240000.0
2007-11-28 12:15:00,3.66202,3.66442,3.64701,3.66178,95460000.0
2007-11-28 12:30:00,3.65404,3.66609,3.64782,3.65938,90600000.0
2007-11-28 12:45:00,3.66065,3.66698,3.64882,3.66184,103760000.0
2007-11-28 13:00:00,3.65273,3.66185,3.64585,3.65806,98470000.0
2007-11-28 13:15:00,3.65966,3.66424,3.64685,3.65797,92840000.0
2007-11-28 13:30:00,3.65795,3.65974,3.64013,3.65011,99210000.0
2007-11-28 13:45:00,3.65038,3.6523,3.63644,3.6463,98500000.0
2007-11-28 14:00:00,3.6483,3.65552,3.63658,3.64724,101120000.0
2007-11-28 14:15:00,3.64295,3.65089,3.6321,3.64099,95470000.0
2007-11-28 14:30:00,3.64312,3.65027,3.63587,3.6401,87560000.0
2007-11-28 14:45:00,3.64447,3.64978,3.6341,3.64656,97720000.0
2007-11-28 15:00:00,3.64488,3.64905,3.63438,3.6447,82680000.0
2007-11-28 15:15:00,3.64647,3.65204,3.6336,3.65055,97730000.0
2007-11-28 15:30:00,3.64946,3.65286,3.64042,3.65222,91340000.0
2007-11-28 15:45:00,3.65128,3.65358,3.63824,3.64799,82650000.0
2007-11-28 16:00:00,3.65177,3.65412,3.63976,3.6447,90540000.0
2007-11-28 16:15:00,3.64482,3.65099,3.63707,3.64926,85680000.0
2007-11-28 16:30:00,3.64601,3.64912,3.63326,3.63953,86040000.0
2007-11-28 16:45:00,3.64478,3.6491,3.63157,3.64074,99620000.0
2007-11-28 17:00:00,3.64514,3.64549,3.63004,3.64277,87940000.0
2007-11-28 17:15:00,3.64041,3.64522,3.63009,3.6422,91700000.0
2007-11-28 17:30:00,3.64115,3.64494,3.6287,3.63812,100730000.0
2007-11-28 17:45:00,3.63434,3.64118,3.62452,3.63887,104890000.0
2007-11-28 18:00:00,3.63599,3.64114,3.62416,3.63013,91690000.0
2007-11-28 18:15:00,3.63421,3.63886,3.62337,3.63072,91340000.0
2007-11-28 18:30:00,3.63652,3.64126,3.62063,3.63288,107810000.0
2007-11-28 18:45:00,3.63822,3.64164,3.6249,3.6314,117240000.0
2007-11-28 19:00:00,3.63548,3.64167,3.62523,3.6389,86840000.0
2007-11-28 19:15:00,3.63806,3.64339,3.62595,3.63277,94760000.0
2007-11-28 19:30:00,3.6377,3.64138,3.62377,3.62939,73280000.0
2007-11-28 19:45:00,3.63162,3.63968,3.62342,3.62536,76320000.0
2007-11-28 20:00:00,3.63694,3.63771,3.62002,3.62335,71490000.0
2007-11-28 20:15:00,3.63778,3.63802,3.62172,3.63451,70310000.0
2007-11-28 20:30:00,3.63597,3.63762,3.62045,3.62981,78200000.0
2007-11-28 20:45:00,3.62699,3.637,3.62142,3.6284,77050000.0
2007-11-28 21:00:00,3.63386,3.63887,3.62045,3.63126,82690000.0
2007-11-28 21:15:00,3.62552,3.636,3.61857,3.63087,98870000.0
2007-11-28 21:30:00,3.62131,3.63385,3.61881,3.62256,96220000.0
2007-11-28 21:45:00,3.63403,3.63403,3.62138,3.62709,77830000.0
2007-11-28 22:00:00,3.63252,3.63444,3.6182,3.63267,77420000.0
2007-11-28 22:15:00,3.62509,3.63552,3.62078,3.62815,65120000.0
2007-11-28 22:30:00,3.62654,3.63694,3.62032,3.62448,74900000.0
2007-11-28 22:45:00,3.62668,3.63922,3.62087,3.62643,71870000.0
2007-11-28 23:00:00,3.63377,3.63509,3.62206,3.63252,84590000.0
2007-11-28 23:15:00,3.63533,3.63533,3.62147,3.63123,86030000.0
2007-11-28 23:30:00,3.6283,3.63646,3.62198,3.63189,78570000.0
2007-11-28 23:45:00,3.63557,3.63557,3.62319,3.63132,68390000.0
2007-11-29 00:00:00,3.63226,3.63971,3.62274,3.63309,82680000.0
2007-11-29 00:15:00,3.63409,3.63554,3.61445,3.62168,89470000.0
2007-11-29 00:30:00,3.62925,3.63612,3.62037,3.63172,79390000.0
2007-11-29 00:45:00,3.62952,3.6381,3.62154,3.63333,73770000.0
2007-11-29 01:00:00,3.63265,3.63619,3.62091,3.62394,78310000.0
2007-11-29 01:15:00,3.62746,3.63523,3.6219,3.63285,68470000.0
2007-11-29 01:30:00,3.62772,3.63848,3.62197,3.62808,83460000.0
2007-11-29 01:45:00,3.63116,3.63615,3.61935,3.63373,60300000.0
2007-11-29 02:00:00,3.63363,3.63562,3.61909,3.63351,86920000.0
2007-11-29 02:15:00,3.63154,3.63515,3.61923,3.63361,98100000.0
2007-11-29 02:30:00,3.6364,3.6364,3.62109,3.63257,86460000.0
2007-11-29 02:45:00,3.63269,3.63866,3.62051,3.62303,85290000.0
2007-11-29 03:00:00,3.63406,3.63613,3.62119,3.62812,81920000.0
2007-11-29 03:15:00,3.6314,3.63554,3.61993,3.63303,76270000.0
2007-11-29 03:30:00,3.63475,3.63504,3.62213,3.63305,62100000.0
2007-11-29 03:45:00,3.62816,3.63702,3.62062,3.63454,80840000.0
2007-11-29 04:00:00,3.62783,3.63666,3.62286,3.62878,72250000.0
2007-11-29 04:15:00,3.63391,3.63392,3.62214,3.63112,71900000.0
2007-11-29 04:30:00,3.62378,3.63832,3.62214,3.63096,64020000.0
2007-11-29 04:45:00,3.62984,3.6349,3.62183,3.62829,65520000.0
2007-11-29 05:00:00,3.63578,3.63578,3.62331,3.6275,53000000.0
2007-11-29 05:15:00,3.63508,3.63561,3.62348,3.62822,83740000.0
2007-11-29 05:30:00,3.63256,3.63595,3.62188,3.62888,58590000.0
2007-11-29 05:45:00,3.63239,3.63602,3.61992,3.62932,77520000.0
2007-11-29 06:00:00,3.63612,3.63647,3.62307,3.62555,56020000.0
2007-11-29 06:15:00,3.63582,3.63775,3.61774,3.63194,83800000.0
2007-11-29 06:30:00,3.63132,3.63472,3.6223,3.62523,77810000.0
2007-11-29 06:45:00,3.63571,3.63715,3.62175,3.63191,92840000.0
2007-11-29 07:00:00,3.62895,3.63562,3.62267,3.63325,80800000.0
2007-11-29 07:15:00,3.63564,3.63695,3.61848,3.62986,91720000.0
2007-11-29 07:30:00,3.63134,3.63562,3.62098,3.63291,80080000.0
2007-11-29 07:45:00,3.63638,3.63709,3.62223,3.62925,81640000.0
2007-11-29 08:00:00,3.62971,3.63543,3.62264,3.6242,89810000.0
2007-11-29 08:15:00,3.63299,3.63642,3.61782,3.62896,89440000.0
2007-11-29 08:30:00,3.62502,3.63843,3.62182,3.63429,85680000.0
2007-11-29 08:45:00,3.63486,3.63667,3.61976,3.63277,92090000.0
2007-11-29 09:00:00,3.62631,3.63426,3.62025,3.6278,98840000.0
2007-11-29 09:15:00,3.63522,3.63639,3.62119,3.63277,98090000.0
2007-11-29 09:30:00,3.63141,3.63624,3.6202,3.62657,106380000.0
2007-11-29 09:45:00,3.63446,3.63994,3.6204,3.63465,111630000.0
2007-11-29 10:00:00,3.63537,3.6423,3.62578,3.63679,106000000.0
2007-11-29 10:15:00,3.63616,3.64386,3.62724,3.64021,122980000.0
2007-11-29 10:30:00,3.64059,3.64434,3.62955,3.64172,108240000.0
2007-11-29 10:45:00,3.63825,3.64289,3.62572,3.64106,97040000.0
2007-11-29 11:00:00,3.63854,3.64415,3.62803,3.6401,92110000.0
2007-11-29 11:15:00,3.6418,3.64217,3.62475,3.64086,102220000.0
2007-11-29 11:30:00,3.63594,3.64146,3.62785,3.63474,92120000.0
2007-11-29 11:45:00,3.6379,3.64245,3.62487,3.64005,98880000.0
2007-11-29 12:00:00,3.6387,3.64499,3.62984,3.6371,94310000.0
2007-11-29 12:15:00,3.64232,3.64397,3.62906,3.64203,94330000.0
2007-11-29 12:30:00,3.63315,3.64486,3.62784,3.63832,93580000.0
2007-11-29 12:45:00,3.64102,3.64327,3.62784,3.63883,108570000.0
2007-11-29 13:00:00,3.63001,3.64379,3.6228,3.63994,98840000.0
2007-11-29 13:15:00,3.63914,3.64265,3.62667,3.63895,88310000.0
2007-11-29 13:30:00,3.64109,3.64291,3.63023,3.63845,97750000.0
2007-11-29 13:45:00,3.63866,3.64387,3.62882,3.63976,97400000.0
2007-11-29 14:00:00,3.63713,3.64272,3.62658,3.63997,101850000.0
2007-11-29 14:15:00,3.6367,3.64317,3.62759,3.6344,97300000.0
2007-11-29 14:30:00,3.64035,3.64621,3.63041,3.63683,90190000.0
2007-11-29 14:45:00,3.63992,3.64529,3.62529,3.64293,96620000.0
2007-11-29 15:00:00,3.6371,3.6451,3.62925,3.642,80470000.0
2007-11-29 15:15:00,3.6416,3.64505,3.62653,3.64313,96630000.0
2007-11-29 15:30:00,3.64235,3.64628,3.63211,3.64546,92070000.0
2007-11-29 15:45:00,3.64474,3.64686,3.63083,3.63958,83390000.0
2007-11-29 16:00:00,3.64471,3.64783,3.63304,3.64045,83860000.0
2007-11-29 16:15:00,3.64035,3.6513,3.63535,3.64603,87540000.0
2007-11-29 16:30:00,3.64311,3.64869,3.63479,3.64032,83470000.0
2007-11-29 16:45:00,3.64573,3.64712,3.63346,3.63955,101470000.0
2007-11-29 17:00:00,3.64506,3.64766,3.6323,3.64461,87930000.0
2007-11-29 17:15:00,3.64136,3.64551,3.63137,3.64472,93570000.0
2007-11-29 17:30:00,3.64187,3.64818,3.63023,3.63984,106300000.0
2007-11-29 17:45:00,3.6349,3.64414,3.62803,3.63842,107100000.0
2007-11-29 18:00:00,3.64137,3.64541,3.62679,3.63106,92070000.0
2007-11-29 18:15:00,3.63604,3.64017,3.62305,3.63011,93580000.0
2007-11-29 18:30:00,3.62667,3.63972,3.62041,3.62835,107810000.0
2007-11-29 18:45:00,3.63263,3.6359,3.61753,3.62001,119490000.0
2007-11-29 19:00:00,3.62299,3.63564,3.6155,3.62937,81220000.0
2007-11-29 19:15:00,3.62832,3.63691,3.61704,3.62454,97680000.0
2007-11-29 19:30:00,3.62895,3.63213,3.61559,3.62597,81180000.0
2007-11-29 19:45:00,3.62318,3.63116,3.61507,3.61876,77880000.0
2007-11-29 20:00:00,3.62865,3.62975,3.6148,3.61721,78220000.0
2007-11-29 20:15:00,3.63022,3.63022,3.61688,3.62707,61300000.0
2007-11-29 20:30:00,3.62244,3.63105,3.61438,3.62462,73340000.0
2007-11-29 20:45:00,3.62168,3.63141,3.61691,3.6231,74840000.0
2007-11-29 21:00:00,3.63082,3.63082,3.61742,3.62817,75970000.0
2007-11-29 21:15:00,3.62618,3.63309,3.61732,3.62787,77760000.0
2007-11-29 21:30:00,3.62295,3.63026,3.61474,3.61912,90210000.0
2007-11-29 21:45:00,3.63072,3.63088,3.61528,3.62078,69880000.0
2007-11-29 22:00:00,3.61644,3.62903,3.61354,3.6229,70290000.0
2007-11-29 22:15:00,3.61901,3.62713,3.61316,3.625,67710000.0
2007-11-29 22:30:00,3.61882,3.62833,3.61336,3.62255,48940000.0
2007-11-29 22:45:00,3.61887,3.63198,3.61224,3.61702,74840000.0
2007-11-29 23:00:00,3.62822,3.62822,3.61303,3.62415,56430000.0
2007-11-29 23:15:00,3.62708,3.6306,3.61533,3.62597,66890000.0
2007-11-29 23:30:00,3.62448,3.62909,3.61665,3.62795,51850000.0
2007-11-29 23:45:00,3.62928,3.63093,3.61715,3.62553,73270000.0
2007-11-30 00:00:00,3.62725,3.62817,3.6148,3.62579,78910000.0
2007-11-30 00:15:00,3.62869,3.63036,3.61512,3.61836,79010000.0
2007-11-30 00:30:00,3.62554,3.63039,3.61762,3.62719,59110000.0
2007-11-30 00:45:00,3.62794,3.63142,3.6157,3.62783,64750000.0
2007-11-30 01:00:00,3.62796,3.62904,3.61468,3.61817,75590000.0
2007-11-30 01:15:00,3.62643,3.63145,3.61658,3.62552,47740000.0
2007-11-30 01:30:00,3.62256,3.63485,3.6136,3.62232,74080000.0
2007-11-30 01:45:00,3.62311,3.62966,3.61413,3.62869,73000000.0
2007-11-30 02:00:00,3.63028,3.6329,3.61636,3.6276,81230000.0
2007-11-30 02:15:00,3.6175,3.63258,3.61586,3.62734,103050000.0
2007-11-30 02:30:00,3.63062,3.63062,3.61524,3.62539,86880000.0
2007-11-30 02:45:00,3.62704,3.63267,3.61279,3.61628,90180000.0
2007-11-30 03:00:00,3.62815,3.62966,3.61574,3.62329,86470000.0
2007-11-30 03:15:00,3.62413,3.63034,3.61765,3.62696,74430000.0
2007-11-30 03:30:00,3.62085,3.63067,3.61594,3.62664,77850000.0
2007-11-30 03:45:00,3.62537,3.6296,3.61435,3.62659,73350000.0
2007-11-30 04:00:00,3.62487,3.62888,3.61676,3.62182,67300000.0
2007-11-30 04:15:00,3.62765,3.62889,3.61747,3.62564,71880000.0
2007-11-30 04:30:00,3.61826,3.6301,3.61529,3.62584,62900000.0
2007-11-30 04:45:00,3.62717,3.62952,3.616,3.62177,75320000.0
2007-11-30 05:00:00,3.63011,3.63222,3.61873,3.62144,67010000.0
2007-11-30 05:15:00,3.6284,3.62868,3.6141,3.62246,59370000.0
2007-11-30 05:30:00,3.62594,3.63027,3.61622,3.62521,81430000.0
2007-11-30 05:45:00,3.62869,3.6293,3.61437,3.62544,69960000.0
2007-11-30 06:00:00,3.63009,3.63053,3.61637,3.62624,47370000.0
2007-11-30 06:15:00,3.63119,3.63121,3.61358,3.62721,61400000.0
2007-11-30 06:30:00,3.6293,3.63009,3.61445,3.62094,72220000.0
2007-11-30 06:45:00,3.62529,3.63114,3.61512,3.62647,59770000.0
2007-11-30 07:00:00,3.62631,3.63167,3.61258,3.6253,59750000.0
2007-11-30 07:15:00,3.63422,3.63424,3.61366,3.62427,85730000.0
2007-11-30 07:30:00,3.62448,3.62787,3.61669,3.62641,74400000.0
2007-11-30 07:45:00,3.62814,3.63008,3.61378,3.62299,84950000.0
2007-11-30 08:00:00,3.62549,3.62948,3.61738,3.61854,82710000.0
2007-11-30 08:15:00,3.62997,3.63024,3.61641,3.62804,81890000.0
2007-11-30 08:30:00,3.62156,3.63253,3.61262,3.62902,91350000.0
2007-11-30 08:45:00,3.63084,3.63393,3.61431,3.62995,93940000.0
2007-11-30 09:00:00,3.62721,3.63014,3.61284,3.62002,94030000.0
2007-11-30 09:15:00,3.62942,3.62942,3.61285,3.62602,100720000.0
2007-11-30 09:30:00,3.62502,3.63062,3.61297,3.62458,106760000.0
2007-11-30 09:45:00,3.63031,3.6335,3.61803,3.63225,108670000.0
2007-11-30 10:00:00,3.63058,3.6341,3.61346,3.62492,108950000.0
2007-11-30 10:15:00,3.62295,3.62968,3.61335,3.62716,126270000.0
2007-11-30 10:30:00,3.62825,3.63165,3.61597,3.63162,112700000.0
2007-11-30 10:45:00,3.6285,3.63403,3.61605,3.63031,100340000.0
2007-11-30 11:00:00,3.62726,3.6306,3.61542,3.62441,98060000.0
2007-11-30 11:15:00,3.62646,3.62913,3.61617,3.62656,104070000.0
2007-11-30 11:30:00,3.62322,3.62922,3.61394,3.62688,92860000.0
2007-11-30 11:45:00,3.62638,3.62801,3.60909,3.61879,100330000.0
2007-11-30 12:00:00,3.61881,3.6229,3.6072,3.61815,90590000.0
2007-11-30 12:15:00,3.61988,3.62449,3.60804,3.62134,90980000.0
2007-11-30 12:30:00,3.61126,3.62303,3.60595,3.6118,96170000.0
2007-11-30 12:45:00,3.61676,3.62047,3.60659,3.61791,100810000.0
2007-11-30 13:00:00,3.6085,3.6202,3.60214,3.61388,99570000.0
2007-11-30 13:15:00,3.61307,3.61735,3.60487,3.61239,89460000.0
2007-11-30 13:30:00,3.61698,3.61807,3.60324,3.61633,98120000.0
2007-11-30 13:45:00,3.61543,3.62009,3.60482,3.61699,100340000.0
2007-11-30 14:00:00,3.61635,3.62042,3.60154,3.61262,102600000.0
2007-11-30 14:15:00,3.61235,3.61885,3.60285,3.61183,96190000.0
2007-11-30 14:30:00,3.61689,3.61689,3.59933,3.60284,86460000.0
2007-11-30 14:45:00,3.60474,3.61362,3.59344,3.61208,98840000.0
2007-11-30 15:00:00,3.60995,3.61364,3.59543,3.60781,83440000.0
2007-11-30 15:15:00,3.60771,3.60888,3.5913,3.605,95130000.0
2007-11-30 15:30:00,3.60666,3.60864,3.59475,3.60467,93550000.0
2007-11-30 15:45:00,3.60456,3.60963,3.5917,3.6022,83760000.0
2007-11-30 16:00:00,3.61001,3.61188,3.59707,3.60376,89060000.0
2007-11-30 16:15:00,3.60412,3.61097,3.59618,3.60777,85330000.0
2007-11-30 16:30:00,3.60493,3.61119,3.59769,3.60346,86430000.0
2007-11-30 16:45:00,3.60637,3.6111,3.59716,3.60559,102210000.0
2007-11-30 17:00:00,3.61049,3.61224,3.59926,3.61143,90910000.0
2007-11-30 17:15:00,3.60951,3.61417,3.59438,3.60905,90210000.0
2007-11-30 17:30:00,3.60706,3.61169,3.5958,3.60688,98530000.0
2007-11-30 17:45:00,3.60319,3.61464,3.59624,3.60768,104160000.0
2007-11-30 18:00:00,3.60779,3.61144,3.59668,3.60368,87980000.0
2007-11-30 18:15:00,3.60668,3.61187,3.59688,3.60908,95820000.0
2007-11-30 18:30:00,3.60949,3.61489,3.59881,3.60788,104490000.0
2007-11-30 18:45:00,3.61176,3.61586,3.59782,3.60126,110570000.0
2007-11-30 19:00:00,3.6041,3.61086,3.59628,3.60976,89790000.0
2007-11-30 19:15:00,3.61022,3.61266,3.59771,3.60476,96960000.0
2007-11-30 19:30:00,3.60924,3.61397,3.59709,3.60528,84210000.0
2007-11-30 19:45:00,3.60301,3.60965,3.59436,3.59668,75550000.0
2007-11-30 20:00:00,3.609,3.6097,3.59495,3.59664,76360000.0
2007-11-30 20:15:00,3.61071,3.61081,3.59611,3.6096,74810000.0
2007-11-30 20:30:00,3.60624,3.61049,3.59361,3.60707,79700000.0
2007-11-30 20:45:00,3.60101,3.61166,3.59532,3.60123,70350000.0
2007-11-30 21:00:00,3.60569,3.60878,3.59137,3.60647,87240000.0
2007-11-30 21:15:00,3.59926,3.60819,3.59007,3.59766,80110000.0
2007-11-30 21:30:00,3.59636,3.60681,3.59112,3.59402,100330000.0
2007-11-30 21:45:00,3.60485,3.60744,3.59225,3.59798,87920000.0
2007-11-30 22:00:00,3.60081,3.60731,3.59233,3.60625,77100000.0
2007-11-30 22:15:00,3.59885,3.60999,3.58898,3.60124,84560000.0
2007-11-30 22:30:00,3.59636,3.60672,3.58888,3.59121,60580000.0
2007-11-30 22:45:00,3.59801,3.6077,3.58958,3.59551,79320000.0
2007-11-30 23:00:00,3.60496,3.60525,3.59079,3.60206,89830000.0
2007-11-30 23:15:00,3.60381,3.60381,3.58993,3.60042,59360000.0
2007-11-30 23:30:00,3.60116,3.60475,3.59121,3.60403,55230000.0
2007-11-30 23:45:00,3.60748,3.60748,3.5948,3.59758,71380000.0
2007-12-03 00:00:00,3.60333,3.60617,3.58632,3.60402,80050000.0
2007-12-03 00:15:00,3.60383,3.60601,3.58823,3.59474,79810000.0
2007-12-03 00:30:00,3.60305,3.60856,3.58792,3.59598,71540000.0
2007-12-03 00:45:00,3.60594,3.60997,3.58955,3.60651,72630000.0
2007-12-03 01:00:00,3.60836,3.60892,3.59141,3.59643,86550000.0
2007-12-03 01:15:00,3.60216,3.60637,3.58845,3.60274,61010000.0
2007-12-03 01:30:00,3.59851,3.60938,3.59232,3.60101,74860000.0
2007-12-03 01:45:00,3.60219,3.60703,3.59364,3.60633,65510000.0
2007-12-03 02:00:00,3.60042,3.60719,3.58992,3.60184,58050000.0
2007-12-03 02:15:00,3.60287,3.60721,3.59282,3.59505,75560000.0
2007-12-03 02:30:00,3.60628,3.60964,3.58928,3.60187,73740000.0
2007-12-03 02:45:00,3.59882,3.60684,3.59316,3.60557,77190000.0
2007-12-03 03:00:00,3.60613,3.60655,3.5928,3.60092,69630000.0
2007-12-03 03:15:00,3.60338,3.60874,3.5924,3.60203,67370000.0
2007-12-03 03:30:00,3.59995,3.61318,3.59176,3.60139,81590000.0
2007-12-03 03:45:00,3.60746,3.60945,3.59399,3.60451,82680000.0
2007-12-03 04:00:00,3.60388,3.60628,3.59587,3.60526,69900000.0
2007-12-03 04:15:00,3.60866,3.60866,3.59337,3.60113,73280000.0
2007-12-03 04:30:00,3.6071,3.6071,3.59236,3.60524,86830000.0
2007-12-03 04:45:00,3.60821,3.60821,3.59073,3.60597,86860000.0
2007-12-03 05:00:00,3.59788,3.60949,3.59126,3.59529,77100000.0
2007-12-03 05:15:00,3.60018,3.60938,3.58973,3.59907,70380000.0
2007-12-03 05:30:00,3.60299,3.6067,3.59328,3.59641,78960000.0
2007-12-03 05:45:00,3.6075,3.6086,3.59478,3.60105,64630000.0
2007-12-03 06:00:00,3.60354,3.60798,3.59105,3.60483,70240000.0
2007-12-03 06:15:00,3.5988,3.6105,3.59037,3.5942,97680000.0
2007-12-03 06:30:00,3.60713,3.61139,3.59178,3.59831,85330000.0
2007-12-03 06:45:00,3.60889,3.60889,3.58841,3.60388,74850000.0
2007-12-03 07:00:00,3.60029,3.60674,3.59166,3.59166,68810000.0
2007-12-03 07:15:00,3.6053,3.6053,3.58833,3.59011,67350000.0
2007-12-03 07:30:00,3.60294,3.60458,3.58981,3.60245,66180000.0
2007-12-03 07:45:00,3.59455,3.60562,3.59101,3.6027,76010000.0
2007-12-03 08:00:00,3.59717,3.60578,3.5913,3.5959,68460000.0
2007-12-03 08:15:00,3.60437,3.60831,3.59097,3.60165,84570000.0
2007-12-03 08:30:00,3.60106,3.60719,3.58961,3.60414,98070000.0
2007-12-03 08:45:00,3.60725,3.60968,3.59026,3.59837,86090000.0
2007-12-03 09:00:00,3.59708,3.6123,3.59254,3.60204,117250000.0
2007-12-03 09:15:00,3.60235,3.60939,3.58991,3.59526,105970000.0
2007-12-03 09:30:00,3.60659,3.60856,3.59219,3.60433,92470000.0
2007-12-03 09:45:00,3.60209,3.61233,3.59495,3.60504,91720000.0
2007-12-03 10:00:00,3.60748,3.61169,3.59528,3.60543,105620000.0
2007-12-03 10:15:00,3.60887,3.61328,3.59797,3.60848,101470000.0
2007-12-03 10:30:00,3.61255,3.61811,3.59995,3.61534,89480000.0
2007-12-03 10:45:00,3.61601,3.61915,3.60005,3.61735,84600000.0
2007-12-03 11:00:00,3.6113,3.61726,3.59832,3.61487,98140000.0
2007-12-03 11:15:00,3.61053,3.61831,3.60005,3.60901,87540000.0
2007-12-03 11:30:00,3.61352,3.61748,3.60317,3.60812,90150000.0
2007-12-03 11:45:00,3.6109,3.61708,3.59876,3.61588,87590000.0
2007-12-03 12:00:00,3.61105,3.61636,3.6,3.61079,82660000.0
2007-12-03 12:15:00,3.61491,3.61827,3.60221,3.61385,90230000.0
2007-12-03 12:30:00,3.61655,3.6188,3.59816,3.61308,98480000.0
2007-12-03 12:45:00,3.61369,3.61554,3.60051,3.61182,84930000.0
2007-12-03 13:00:00,3.6135,3.61927,3.60033,3.61292,98490000.0
2007-12-03 13:15:00,3.6112,3.61669,3.60201,3.61465,84990000.0
2007-12-03 13:30:00,3.60916,3.61701,3.6017,3.61061,92450000.0
2007-12-03 13:45:00,3.61369,3.61842,3.59909,3.61172,103710000.0
2007-12-03 14:00:00,3.61315,3.61867,3.5993,3.61288,100730000.0
2007-12-03 14:15:00,3.61283,3.61715,3.60148,3.61484,94770000.0
2007-12-03 14:30:00,3.61514,3.61777,3.60118,3.61273,87920000.0
2007-12-03 14:45:00,3.61119,3.61408,3.5987,3.60176,98830000.0
2007-12-03 15:00:00,3.6137,3.61545,3.60005,3.61277,106350000.0
2007-12-03 15:15:00,3.61028,3.61539,3.59685,3.60335,91720000.0
2007-12-03 15:30:00,3.6137,3.61394,3.60073,3.61206,94320000.0
2007-12-03 15:45:00,3.60875,3.61542,3.59982,3.61173,93550000.0
2007-12-03 16:00:00,3.61291,3.61379,3.5993,3.61086,99970000.0
2007-12-03 16:15:00,3.61076,3.61413,3.5984,3.60958,95080000.0
2007-12-03 16:30:00,3.61205,3.61318,3.59928,3.61222,100370000.0
2007-12-03 16:45:00,3.60963,3.6142,3.5995,3.61013,94710000.0
2007-12-03 17:00:00,3.61223,3.61341,3.59827,3.60867,99620000.0
2007-12-03 17:15:00,3.61338,3.61358,3.60057,3.61194,109720000.0
2007-12-03 17:30:00,3.61141,3.61495,3.59886,3.60465,125150000.0
2007-12-03 17:45:00,3.60238,3.61038,3.59471,3.60788,108200000.0
2007-12-03 18:00:00,3.60762,3.61131,3.59331,3.60549,112010000.0
2007-12-03 18:15:00,3.60336,3.61051,3.59408,3.60623,103450000.0
2007-12-03 18:30:00,3.60687,3.60793,3.59193,3.60616,99570000.0
2007-12-03 18:45:00,3.6011,3.60826,3.59278,3.60014,96240000.0
2007-12-03 19:00:00,3.60392,3.60893,3.59139,3.60568,90600000.0
2007-12-03 19:15:00,3.60499,3.60899,3.59172,3.59243,74780000.0
2007-12-03 19:30:00,3.59836,3.60482,3.58884,3.59978,90170000.0
2007-12-03 19:45:00,3.58958,3.60387,3.58705,3.59593,81170000.0
2007-12-03 20:00:00,3.59705,3.60338,3.58942,3.59975,77420000.0
2007-12-03 20:15:00,3.60048,3.60048,3.58825,3.59281,71040000.0
2007-12-03 20:30:00,3.59772,3.60406,3.58504,3.60069,78220000.0
2007-12-03 20:45:00,3.60276,3.60502,3.58746,3.59541,72920000.0
2007-12-03 21:00:00,3.60297,3.60333,3.5888,3.59976,85290000.0
2007-12-03 21:15:00,3.59856,3.60548,3.58989,3.59599,64360000.0
2007-12-03 21:30:00,3.60526,3.60526,3.59176,3.60258,72630000.0
2007-12-03 21:45:00,3.59657,3.60476,3.5916,3.60274,58290000.0
2007-12-03 22:00:00,3.59809,3.60802,3.59088,3.60216,70680000.0
2007-12-03 22:15:00,3.60187,3.60532,3.59108,3.59664,71410000.0
2007-12-03 22:30:00,3.59685,3.60334,3.59171,3.59993,64220000.0
2007-12-03 22:45:00,3.599,3.60274,3.59103,3.59995,65080000.0
2007-12-03 23:00:00,3.59637,3.60394,3.5915,3.59847,47470000.0
2007-12-03 23:15:00,3.60413,3.60525,3.58848,3.59139,57960000.0
2007-12-03 23:30:00,3.60095,3.60397,3.58749,3.59923,76320000.0
2007-12-03 23:45:00,3.59995,3.60433,3.59012,3.59777,77870000.0
2007-12-04 00:00:00,3.60423,3.6048,3.58827,3.59548,54950000.0
2007-12-04 00:15:00,3.60277,3.60684,3.59033,3.59532,68440000.0
2007-12-04 00:30:00,3.60387,3.60588,3.58944,3.60065,59360000.0
2007-12-04 00:45:00,3.59799,3.60361,3.5896,3.59922,71070000.0
2007-12-04 01:00:00,3.59098,3.60435,3.58951,3.59514,58280000.0
2007-12-04 01:15:00,3.60231,3.6061,3.58949,3.60044,72600000.0
2007-12-04 01:30:00,3.60388,3.60512,3.59026,3.60122,80840000.0
2007-12-04 01:45:00,3.60115,3.60523,3.58939,3.59912,46620000.0
2007-12-04 02:00:00,3.59668,3.60637,3.59178,3.59746,63290000.0
2007-12-04 02:15:00,3.60068,3.60557,3.58989,3.59327,78600000.0
2007-12-04 02:30:00,3.60412,3.60484,3.59077,3.59756,73720000.0
2007-12-04 02:45:00,3.59691,3.60737,3.59152,3.60374,87610000.0
2007-12-04 03:00:00,3.60555,3.60555,3.5916,3.60028,75570000.0
2007-12-04 03:15:00,3.60634,3.60692,3.59385,3.59951,81580000.0
2007-12-04 03:30:00,3.59838,3.60955,3.59158,3.59984,96690000.0
2007-12-04 03:45:00,3.6074,3.60772,3.59245,3.60057,62780000.0
2007-12-04 04:00:00,3.60448,3.6055,3.59079,3.60368,63900000.0
2007-12-04 04:15:00,3.60692,3.60692,3.59233,3.59873,60570000.0
2007-12-04 04:30:00,3.60533,3.60562,3.59158,3.60339,60140000.0
2007-12-04 04:45:00,3.60621,3.60621,3.59217,3.60335,78530000.0
2007-12-04 05:00:00,3.59915,3.60625,3.59389,3.59509,69490000.0
2007-12-04 05:15:00,3.59526,3.60487,3.59176,3.60302,40260000.0
2007-12-04 05:30:00,3.60193,3.60538,3.59114,3.59393,62040000.0
2007-12-04 05:45:00,3.60564,3.60564,3.59208,3.59798,55630000.0
2007-12-04 06:00:00,3.60196,3.60538,3.59353,3.60262,48870000.0
2007-12-04 06:15:00,3.60513,3.606,3.58981,3.59558,80410000.0
2007-12-04 06:30:00,3.60531,3.60787,3.59302,3.59832,90640000.0
2007-12-04 06:45:00,3.6067,3.60696,3.59096,3.6034,82030000.0
2007-12-04 07:00:00,3.59895,3.60538,3.59134,3.59416,76300000.0
2007-12-04 07:15:00,3.60395,3.60785,3.58987,3.60003,85340000.0
2007-12-04 07:30:00,3.59932,3.60779,3.59251,3.60487,56080000.0
2007-12-04 07:45:00,3.59731,3.60758,3.59194,3.60541,53740000.0
2007-12-04 08:00:00,3.59469,3.60907,3.59469,3.59829,75650000.0
2007-12-04 08:15:00,3.60772,3.60914,3.59492,3.60388,75620000.0
2007-12-04 08:30:00,3.60299,3.60774,3.5928,3.60459,87910000.0
2007-12-04 08:45:00,3.60839,3.60839,3.59176,3.59898,78910000.0
2007-12-04 09:00:00,3.59702,3.60985,3.59319,3.60471,116480000.0
2007-12-04 09:15:00,3.60661,3.61075,3.59325,3.59577,106390000.0
2007-12-04 09:30:00,3.60373,3.61047,3.59218,3.5999,90250000.0
2007-12-04 09:45:00,3.5994,3.60656,3.59034,3.60446,92060000.0
2007-12-04 10:00:00,3.60264,3.60828,3.5897,3.60086,110080000.0
2007-12-04 10:15:00,3.60641,3.60924,3.5935,3.60544,104840000.0
2007-12-04 10:30:00,3.60645,3.616,3.59132,3.60676,93560000.0
2007-12-04 10:45:00,3.60845,3.61436,3.59927,3.6108,86480000.0
2007-12-04 11:00:00,3.6069,3.61369,3.59769,3.61153,102230000.0
2007-12-04 11:15:00,3.60558,3.61513,3.60078,3.6082,83080000.0
2007-12-04 11:30:00,3.61208,3.61696,3.59715,3.60942,82360000.0
2007-12-04 11:45:00,3.60901,3.61692,3.59878,3.61452,88320000.0
2007-12-04 12:00:00,3.60912,3.61463,3.60133,3.6125,82670000.0
2007-12-04 12:15:00,3.61377,3.61583,3.60441,3.61392,95790000.0
2007-12-04 12:30:00,3.61379,3.61881,3.60288,3.61551,100700000.0
2007-12-04 12:45:00,3.61579,3.61956,3.60464,3.61027,82340000.0
2007-12-04 13:00:00,3.61502,3.6161,3.59956,3.6126,96620000.0
2007-12-04 13:15:00,3.60774,3.61768,3.60109,3.6132,89060000.0
2007-12-04 13:30:00,3.60876,3.61362,3.5987,3.60388,95100000.0
2007-12-04 13:45:00,3.61249,3.61574,3.6013,3.61162,101860000.0
2007-12-04 14:00:00,3.61424,3.61687,3.59932,3.6094,98120000.0
2007-12-04 14:15:00,3.61145,3.61326,3.59909,3.61211,94780000.0
2007-12-04 14:30:00,3.6101,3.61556,3.5979,3.61178,92100000.0
2007-12-04 14:45:00,3.61108,3.61785,3.59868,3.60486,99220000.0
2007-12-04 15:00:00,3.614,3.61798,3.60188,3.61347,106360000.0
2007-12-04 15:15:00,3.61099,3.61706,3.59994,3.60604,90600000.0
2007-12-04 15:30:00,3.61607,3.618,3.60155,3.6147,93200000.0
2007-12-04 15:45:00,3.61026,3.61581,3.60183,3.61192,92450000.0
2007-12-04 16:00:00,3.61368,3.61647,3.59761,3.61302,98530000.0
2007-12-04 16:15:00,3.61069,3.6151,3.60102,3.60916,94360000.0
2007-12-04 16:30:00,3.61434,3.61617,3.60143,3.61481,102980000.0
2007-12-04 16:45:00,3.6102,3.61722,3.59964,3.61043,92860000.0
2007-12-04 17:00:00,3.61203,3.61493,3.60014,3.61041,101100000.0
2007-12-04 17:15:00,3.61358,3.61496,3.59848,3.61203,107130000.0
2007-12-04 17:30:00,3.61283,3.61477,3.58809,3.60207,125160000.0
2007-12-04 17:45:00,3.60563,3.61015,3.59187,3.60814,104130000.0
2007-12-04 18:00:00,3.60721,3.61162,3.59047,3.60787,110510000.0
2007-12-04 18:15:00,3.60577,3.61124,3.59052,3.59729,105630000.0
2007-12-04 18:30:00,3.60863,3.6108,3.58998,3.60993,99960000.0
2007-12-04 18:45:00,3.6056,3.61362,3.58882,3.60162,98100000.0
2007-12-04 19:00:00,3.61155,3.6126,3.59038,3.61094,78880000.0
2007-12-04 19:15:00,3.60777,3.61201,3.58923,3.60118,84610000.0
2007-12-04 19:30:00,3.60219,3.61305,3.5919,3.60798,79350000.0
2007-12-04 19:45:00,3.60027,3.612,3.59078,3.60163,85650000.0
2007-12-04 20:00:00,3.60335,3.61074,3.58951,3.60636,72190000.0
2007-12-04 20:15:00,3.60932,3.60987,3.58924,3.59996,54510000.0
2007-12-04 20:30:00,3.60552,3.60992,3.58779,3.60522,64740000.0
2007-12-04 20:45:00,3.60955,3.60955,3.59141,3.60217,80060000.0
2007-12-04 21:00:00,3.60665,3.60989,3.5887,3.606,77460000.0
2007-12-04 21:15:00,3.60009,3.60836,3.59223,3.60173,58010000.0
2007-12-04 21:30:00,3.60081,3.61006,3.59222,3.60773,69200000.0
2007-12-04 21:45:00,3.6012,3.60968,3.58954,3.60787,81600000.0
2007-12-04 22:00:00,3.6027,3.61057,3.59232,3.60715,54520000.0
2007-12-04 22:15:00,3.60678,3.61013,3.59022,3.59552,70260000.0
2007-12-04 22:30:00,3.60467,3.60978,3.59518,3.60437,61610000.0
2007-12-04 22:45:00,3.60458,3.60849,3.59502,3.60517,69250000.0
2007-12-04 23:00:00,3.60186,3.60763,3.59117,3.60123,65160000.0
2007-12-04 23:15:00,3.6067,3.60905,3.59043,3.60441,59820000.0
2007-12-04 23:30:00,3.60373,3.60858,3.58742,3.59842,47380000.0
2007-12-04 23:45:00,3.60421,3.60761,3.59228,3.59934,75290000.0
2007-12-05 00:00:00,3.60474,3.6108,3.59415,3.60394,80120000.0
2007-12-05 00:15:00,3.607,3.61208,3.59399,3.60494,80940000.0
2007-12-05 00:30:00,3.60786,3.61222,3.59643,3.61195,49980000.0
2007-12-05 00:45:00,3.60372,3.61174,3.58896,3.60653,80070000.0
2007-12-05 01:00:00,3.60215,3.61472,3.58918,3.60123,79330000.0
2007-12-05 01:15:00,3.60749,3.61402,3.58612,3.60267,71870000.0
2007-12-05 01:30:00,3.6081,3.61402,3.58875,3.61397,81960000.0
2007-12-05 01:45:00,3.60917,3.61422,3.58612,3.59891,54470000.0
2007-12-05 02:00:00,3.607,3.61434,3.592,3.60175,81580000.0
2007-12-05 02:15:00,3.60184,3.61073,3.59254,3.59801,77850000.0
2007-12-05 02:30:00,3.60577,3.60907,3.59195,3.60258,72650000.0
2007-12-05 02:45:00,3.60062,3.61082,3.58762,3.60699,82360000.0
2007-12-05 03:00:00,3.61024,3.61024,3.59445,3.60439,69190000.0
2007-12-05 03:15:00,3.60826,3.61218,3.59443,3.6012,63980000.0
2007-12-05 03:30:00,3.60029,3.60919,3.58881,3.60469,85440000.0
2007-12-05 03:45:00,3.61036,3.61039,3.59216,3.60559,69930000.0
2007-12-05 04:00:00,3.60319,3.61097,3.58782,3.61091,69170000.0
2007-12-05 04:15:00,3.60895,3.61108,3.59387,3.60038,72170000.0
2007-12-05 04:30:00,3.60963,3.60994,3.59035,3.60626,91770000.0
2007-12-05 04:45:00,3.60871,3.61358,3.5937,3.59707,80110000.0
2007-12-05 05:00:00,3.60262,3.61297,3.5912,3.5912,60160000.0
2007-12-05 05:15:00,3.60008,3.61354,3.58806,3.5974,60930000.0
2007-12-05 05:30:00,3.6085,3.6118,3.59205,3.60873,57510000.0
2007-12-05 05:45:00,3.60039,3.61464,3.59196,3.60517,77040000.0
2007-12-05 06:00:00,3.60291,3.61492,3.59322,3.60859,80400000.0
2007-12-05 06:15:00,3.60736,3.61281,3.59525,3.59891,59770000.0
2007-12-05 06:30:00,3.60906,3.61522,3.59163,3.60168,93180000.0
2007-12-05 06:45:00,3.60807,3.61116,3.58824,3.60719,83840000.0
2007-12-05 07:00:00,3.60302,3.61135,3.59253,3.60368,68820000.0
2007-12-05 07:15:00,3.60841,3.61256,3.58428,3.60596,87220000.0
2007-12-05 07:30:00,3.60192,3.61057,3.58773,3.60739,63230000.0
2007-12-05 07:45:00,3.59903,3.61148,3.59358,3.60575,65100000.0
2007-12-05 08:00:00,3.60042,3.61231,3.59128,3.60451,67390000.0
2007-12-05 08:15:00,3.60948,3.61119,3.59592,3.6057,76710000.0
2007-12-05 08:30:00,3.60523,3.61185,3.58722,3.60797,83080000.0
2007-12-05 08:45:00,3.61052,3.61052,3.59511,3.6074,81560000.0
2007-12-05 09:00:00,3.6016,3.61293,3.59151,3.60246,113910000.0
2007-12-05 09:15:00,3.60098,3.60691,3.58344,3.5943,103750000.0
2007-12-05 09:30:00,3.60277,3.60441,3.58749,3.59992,92460000.0
2007-12-05 09:45:00,3.5964,3.60648,3.58587,3.59969,89850000.0
2007-12-05 10:00:00,3.60268,3.60441,3.58698,3.59879,105630000.0
2007-12-05 10:15:00,3.60294,3.6053,3.58669,3.60158,98140000.0
2007-12-05 10:30:00,3.60274,3.60416,3.58873,3.60057,92430000.0
2007-12-05 10:45:00,3.60238,3.60586,3.58941,3.60417,88690000.0
2007-12-05 11:00:00,3.59922,3.60704,3.58594,3.60425,105190000.0
2007-12-05 11:15:00,3.59763,3.60652,3.58768,3.60141,87540000.0
2007-12-05 11:30:00,3.6043,3.6068,3.59012,3.59828,83850000.0
2007-12-05 11:45:00,3.59922,3.60503,3.59291,3.60294,86460000.0
2007-12-05 12:00:00,3.59726,3.60281,3.58843,3.60119,77460000.0
2007-12-05 12:15:00,3.60196,3.60362,3.59244,3.60225,92820000.0
2007-12-05 12:30:00,3.60205,3.60593,3.58867,3.60233,98110000.0
2007-12-05 12:45:00,3.60152,3.60211,3.58526,3.59612,79350000.0
2007-12-05 13:00:00,3.59516,3.6009,3.58497,3.59828,100690000.0
2007-12-05 13:15:00,3.59425,3.59954,3.58345,3.59852,87570000.0
2007-12-05 13:30:00,3.59531,3.60559,3.58528,3.59356,90280000.0
2007-12-05 13:45:00,3.599,3.60501,3.58909,3.59683,99990000.0
2007-12-05 14:00:00,3.59832,3.60568,3.5847,3.59469,96300000.0
2007-12-05 14:15:00,3.59657,3.60055,3.58499,3.59835,97360000.0
2007-12-05 14:30:00,3.59762,3.59884,3.58599,3.59153,93220000.0
2007-12-05 14:45:00,3.59512,3.59892,3.58204,3.58547,99940000.0
2007-12-05 15:00:00,3.59565,3.59719,3.58448,3.59453,105610000.0
2007-12-05 15:15:00,3.59337,3.59826,3.5821,3.58651,92820000.0
2007-12-05 15:30:00,3.59611,3.59669,3.58092,3.59095,93590000.0
2007-12-05 15:45:00,3.58945,3.59629,3.58042,3.59108,91700000.0
2007-12-05 16:00:00,3.59201,3.59253,3.57079,3.58254,102220000.0
2007-12-05 16:15:00,3.58273,3.58577,3.57269,3.58254,95440000.0
2007-12-05 16:30:00,3.58535,3.58865,3.57255,3.58393,103330000.0
2007-12-05 16:45:00,3.58208,3.5893,3.57318,3.58509,95430000.0
2007-12-05 17:00:00,3.58871,3.59031,3.57225,3.58797,101870000.0
2007-12-05 17:15:00,3.59054,3.59399,3.5737,3.5903,103430000.0
2007-12-05 17:30:00,3.5909,3.59464,3.57645,3.5856,127770000.0
2007-12-05 17:45:00,3.58714,3.59212,3.57796,3.59003,110080000.0
2007-12-05 18:00:00,3.58925,3.59239,3.57185,3.58233,112730000.0
2007-12-05 18:15:00,3.57841,3.58662,3.56911,3.58055,108250000.0
2007-12-05 18:30:00,3.58104,3.58496,3.57082,3.58271,104050000.0
2007-12-05 18:45:00,3.57632,3.58378,3.56862,3.57537,97720000.0
2007-12-05 19:00:00,3.58172,3.58561,3.56529,3.58135,86420000.0
2007-12-05 19:15:00,3.58045,3.58464,3.56785,3.57352,89440000.0
2007-12-05 19:30:00,3.57564,3.58313,3.57114,3.57698,69130000.0
2007-12-05 19:45:00,3.57336,3.58363,3.56709,3.57413,86470000.0
2007-12-05 20:00:00,3.57761,3.58571,3.56986,3.58514,89420000.0
2007-12-05 20:15:00,3.58467,3.58467,3.5717,3.57494,60870000.0
2007-12-05 20:30:00,3.58056,3.58492,3.57016,3.58364,63210000.0
2007-12-05 20:45:00,3.58496,3.58562,3.56886,3.5773,58030000.0
2007-12-05 21:00:00,3.58318,3.58477,3.56799,3.58095,83830000.0
2007-12-05 21:15:00,3.57929,3.58593,3.57171,3.57533,76000000.0
2007-12-05 21:30:00,3.58186,3.58509,3.56892,3.58093,86160000.0
2007-12-05 21:45:00,3.57489,3.58329,3.56898,3.5795,80850000.0
2007-12-05 22:00:00,3.57545,3.58187,3.56649,3.57801,75610000.0
2007-12-05 22:15:00,3.57519,3.58221,3.56962,3.57375,77820000.0
2007-12-05 22:30:00,3.57482,3.58102,3.56745,3.57772,66200000.0
2007-12-05 22:45:00,3.57641,3.58092,3.56835,3.57917,77130000.0
2007-12-05 23:00:00,3.57662,3.58402,3.56811,3.57419,83130000.0
2007-12-05 23:15:00,3.58133,3.58234,3.56898,3.57674,74100000.0
2007-12-05 23:30:00,3.58022,3.58331,3.56851,3.57689,75670000.0
2007-12-05 23:45:00,3.57757,3.58251,3.56684,3.57219,77830000.0
2007-12-06 00:00:00,3.58007,3.58108,3.56792,3.57122,64370000.0
2007-12-06 00:15:00,3.58096,3.58096,3.5682,3.57706,72920000.0
2007-12-06 00:30:00,3.57843,3.5825,3.56742,3.57396,70650000.0
2007-12-06 00:45:00,3.57812,3.58332,3.56508,3.57764,69540000.0
2007-12-06 01:00:00,3.55974,3.58319,3.55974,3.57384,82730000.0
2007-12-06 01:15:00,3.57303,3.58133,3.56748,3.57492,74810000.0
2007-12-06 01:30:00,3.58137,3.58137,3.56656,3.57507,90270000.0
2007-12-06 01:45:00,3.57954,3.58192,3.56571,3.57753,71110000.0
2007-12-06 02:00:00,3.57812,3.58091,3.56546,3.57467,68210000.0
2007-12-06 02:15:00,3.57699,3.5816,3.56818,3.56971,72200000.0
2007-12-06 02:30:00,3.57999,3.58192,3.56697,3.57507,71470000.0
2007-12-06 02:45:00,3.57425,3.58618,3.56867,3.57921,87960000.0
2007-12-06 03:00:00,3.58088,3.58116,3.56723,3.57537,73720000.0
2007-12-06 03:15:00,3.58127,3.58202,3.56821,3.57465,81190000.0
2007-12-06 03:30:00,3.56911,3.58275,3.56361,3.57696,100820000.0
2007-12-06 03:45:00,3.58189,3.58189,3.5673,3.57859,73380000.0
2007-12-06 04:00:00,3.5803,3.58072,3.56942,3.57789,75990000.0
2007-12-06 04:15:00,3.58102,3.58102,3.56067,3.574,83830000.0
2007-12-06 04:30:00,3.5793,3.5801,3.56699,3.57959,83890000.0
2007-12-06 04:45:00,3.57641,3.58147,3.56216,3.57982,84650000.0
2007-12-06 05:00:00,3.57513,3.58349,3.56542,3.56992,70630000.0
2007-12-06 05:15:00,3.57324,3.58356,3.5673,3.56877,77830000.0
2007-12-06 05:30:00,3.57604,3.58204,3.56437,3.56495,83490000.0
2007-12-06 05:45:00,3.58142,3.58272,3.56685,3.58027,69970000.0
2007-12-06 06:00:00,3.57644,3.57992,3.56584,3.57532,76970000.0
2007-12-06 06:15:00,3.57293,3.58049,3.56691,3.56923,78550000.0
2007-12-06 06:30:00,3.58075,3.58324,3.56663,3.57223,101830000.0
2007-12-06 06:45:00,3.57847,3.58504,3.56819,3.57898,72250000.0
2007-12-06 07:00:00,3.57484,3.58441,3.56895,3.56907,60160000.0
2007-12-06 07:15:00,3.58048,3.58335,3.56449,3.57051,84570000.0
2007-12-06 07:30:00,3.57108,3.58083,3.56285,3.57844,66170000.0
2007-12-06 07:45:00,3.57082,3.58345,3.56468,3.57954,66630000.0
2007-12-06 08:00:00,3.57333,3.58618,3.56787,3.57543,64390000.0
2007-12-06 08:15:00,3.58058,3.58211,3.5673,3.57695,77760000.0
2007-12-06 08:30:00,3.57695,3.58475,3.56855,3.57946,81600000.0
2007-12-06 08:45:00,3.58154,3.58236,3.56626,3.57052,83490000.0
2007-12-06 09:00:00,3.57049,3.58199,3.56529,3.57562,115380000.0
2007-12-06 09:15:00,3.57734,3.58261,3.56472,3.56858,103770000.0
2007-12-06 09:30:00,3.58087,3.58087,3.56295,3.58038,93590000.0
2007-12-06 09:45:00,3.57318,3.58172,3.56138,3.57515,88010000.0
2007-12-06 10:00:00,3.57453,3.57961,3.56206,3.57026,107170000.0
2007-12-06 10:15:00,3.57615,3.57929,3.5527,3.57629,103710000.0
2007-12-06 10:30:00,3.57639,3.58228,3.55642,3.57603,93570000.0
2007-12-06 10:45:00,3.57875,3.58048,3.56402,3.58048,89840000.0
2007-12-06 11:00:00,3.57751,3.58379,3.55269,3.57924,102990000.0
2007-12-06 11:15:00,3.57382,3.58154,3.5627,3.57678,82270000.0
2007-12-06 11:30:00,3.57763,3.58179,3.56043,3.573,84570000.0
2007-12-06 11:45:00,3.57509,3.58043,3.56339,3.57647,90170000.0
2007-12-06 12:00:00,3.56948,3.57687,3.56416,3.57412,79690000.0
2007-12-06 12:15:00,3.57525,3.57808,3.56245,3.57354,94670000.0
2007-12-06 12:30:00,3.57377,3.57502,3.55682,3.57103,99220000.0
2007-12-06 12:45:00,3.57143,3.57472,3.5593,3.57161,83440000.0
2007-12-06 13:00:00,3.5745,3.57768,3.56169,3.57205,98840000.0
2007-12-06 13:15:00,3.56943,3.57553,3.56051,3.57452,86090000.0
2007-12-06 13:30:00,3.56727,3.57443,3.5587,3.5671,94750000.0
2007-12-06 13:45:00,3.5719,3.57622,3.55987,3.56891,98900000.0
2007-12-06 14:00:00,3.56647,3.57495,3.55853,3.57144,100000000.0
2007-12-06 14:15:00,3.57222,3.57913,3.56099,3.57892,95900000.0
2007-12-06 14:30:00,3.57763,3.58187,3.56646,3.57715,94310000.0
2007-12-06 14:45:00,3.57822,3.58389,3.56631,3.57032,97730000.0
2007-12-06 15:00:00,3.58042,3.58275,3.56419,3.57571,102270000.0
2007-12-06 15:15:00,3.5747,3.57965,3.56176,3.56386,95040000.0
2007-12-06 15:30:00,3.57792,3.57792,3.5638,3.57683,92470000.0
2007-12-06 15:45:00,3.57283,3.58012,3.56721,3.57713,94310000.0
2007-12-06 16:00:00,3.57666,3.58134,3.56559,3.57973,97380000.0
2007-12-06 16:15:00,3.57883,3.58392,3.56771,3.57723,92120000.0
2007-12-06 16:30:00,3.58178,3.58484,3.57104,3.58109,102640000.0
2007-12-06 16:45:00,3.57754,3.58459,3.56929,3.58074,92110000.0
2007-12-06 17:00:00,3.58289,3.58293,3.56664,3.57891,103700000.0
2007-12-06 17:15:00,3.58249,3.58383,3.56746,3.57952,107150000.0
2007-12-06 17:30:00,3.57922,3.58132,3.56463,3.57482,124780000.0
2007-12-06 17:45:00,3.574,3.58189,3.5658,3.57768,110430000.0
2007-12-06 18:00:00,3.57817,3.58135,3.56612,3.57703,115320000.0
2007-12-06 18:15:00,3.57313,3.58355,3.56457,3.5778,109340000.0
2007-12-06 18:30:00,3.57844,3.58177,3.56741,3.57867,97000000.0
2007-12-06 18:45:00,3.57428,3.58181,3.56621,3.57226,99950000.0
2007-12-06 19:00:00,3.57959,3.58186,3.56915,3.58033,79000000.0
2007-12-06 19:15:00,3.57677,3.58218,3.56623,3.57108,89370000.0
2007-12-06 19:30:00,3.57615,3.58362,3.57038,3.57861,80430000.0
2007-12-06 19:45:00,3.57248,3.58624,3.56706,3.57159,96960000.0
2007-12-06 20:00:00,3.57616,3.58098,3.56349,3.57649,82380000.0
2007-12-06 20:15:00,3.57619,3.58043,3.56515,3.57031,84510000.0
2007-12-06 20:30:00,3.57522,3.57944,3.56296,3.57538,78240000.0
2007-12-06 20:45:00,3.57865,3.57886,3.5642,3.57195,84210000.0
2007-12-06 21:00:00,3.57844,3.57983,3.5618,3.57507,85710000.0
2007-12-06 21:15:00,3.57428,3.58202,3.56611,3.57096,67380000.0
2007-12-06 21:30:00,3.57637,3.57737,3.56442,3.57628,73680000.0
2007-12-06 21:45:00,3.56816,3.57998,3.56567,3.5767,72200000.0
2007-12-06 22:00:00,3.57146,3.58032,3.56498,3.57597,77800000.0
2007-12-06 22:15:00,3.57574,3.57805,3.56468,3.57209,69890000.0
2007-12-06 22:30:00,3.57635,3.58115,3.56568,3.57492,52220000.0
2007-12-06 22:45:00,3.57592,3.58142,3.56586,3.57722,79050000.0
2007-12-06 23:00:00,3.57646,3.57907,3.56547,3.57194,62860000.0
2007-12-06 23:15:00,3.57968,3.57984,3.56589,3.57203,63930000.0
2007-12-06 23:30:00,3.57417,3.58101,3.56348,3.57372,65750000.0
2007-12-06 23:45:00,3.57179,3.57981,3.56151,3.57192,71810000.0
2007-12-07 00:00:00,3.5778,3.58462,3.5658,3.57123,68150000.0
2007-12-07 00:15:00,3.5722,3.58462,3.56415,3.57585,70310000.0
2007-12-07 00:30:00,3.57611,3.5818,3.56699,3.57681,61940000.0
2007-12-07 00:45:00,3.57281,3.58417,3.56644,3.57613,49690000.0
2007-12-07 01:00:00,3.57913,3.58292,3.56512,3.57297,89200000.0
2007-12-07 01:15:00,3.5788,3.58311,3.56493,3.57031,75200000.0
2007-12-07 01:30:00,3.58162,3.58293,3.56499,3.5748,75620000.0
2007-12-07 01:45:00,3.58089,3.58384,3.56467,3.57948,82660000.0
2007-12-07 02:00:00,3.57683,3.58317,3.56515,3.57167,79040000.0
2007-12-07 02:15:00,3.57517,3.58217,3.56371,3.56683,56410000.0
2007-12-07 02:30:00,3.57704,3.58478,3.56478,3.57204,74440000.0
2007-12-07 02:45:00,3.57101,3.58568,3.56612,3.57632,81990000.0
2007-12-07 03:00:00,3.57993,3.58388,3.56729,3.57293,58370000.0
2007-12-07 03:15:00,3.57557,3.58419,3.56687,3.57208,47010000.0
2007-12-07 03:30:00,3.57091,3.58676,3.56459,3.5743,83440000.0
2007-12-07 03:45:00,3.57961,3.58355,3.56606,3.57493,58970000.0
2007-12-07 04:00:00,3.57418,3.58417,3.56722,3.57758,60120000.0
2007-12-07 04:15:00,3.57981,3.58177,3.5646,3.57225,54970000.0
2007-12-07 04:30:00,3.57892,3.58222,3.56368,3.5781,80050000.0
2007-12-07 04:45:00,3.57865,3.58207,3.56529,3.58152,73720000.0
2007-12-07 05:00:00,3.573,3.58528,3.56545,3.56696,77780000.0
2007-12-07 05:15:00,3.57222,3.58312,3.56549,3.56732,67680000.0
2007-12-07 05:30:00,3.57388,3.58323,3.56718,3.56744,40240000.0
2007-12-07 05:45:00,3.58202,3.5848,3.56586,3.57572,63940000.0
2007-12-07 06:00:00,3.57519,3.58061,3.56434,3.57596,65750000.0
2007-12-07 06:15:00,3.57107,3.58134,3.56577,3.56666,96220000.0
2007-12-07 06:30:00,3.57678,3.58019,3.56572,3.56974,103750000.0
2007-12-07 06:45:00,3.5765,3.58226,3.56496,3.57625,81220000.0
2007-12-07 07:00:00,3.57251,3.57875,3.56388,3.5665,61320000.0
2007-12-07 07:15:00,3.57845,3.57932,3.56304,3.57218,75230000.0
2007-12-07 07:30:00,3.56991,3.57771,3.5649,3.57638,54220000.0
2007-12-07 07:45:00,3.56993,3.57785,3.5645,3.57603,76330000.0
2007-12-07 08:00:00,3.57183,3.58068,3.56488,3.57166,80090000.0
2007-12-07 08:15:00,3.57523,3.5785,3.56495,3.57509,82720000.0
2007-12-07 08:30:00,3.57461,3.58,3.55878,3.57575,91290000.0
2007-12-07 08:45:00,3.57978,3.57978,3.56443,3.56721,89420000.0
2007-12-07 09:00:00,3.56862,3.58189,3.56378,3.57433,117620000.0
2007-12-07 09:15:00,3.57404,3.58178,3.5646,3.56763,101530000.0
2007-12-07 09:30:00,3.57562,3.57919,3.56271,3.57347,90980000.0
2007-12-07 09:45:00,3.56964,3.58298,3.56149,3.57602,90590000.0
2007-12-07 10:00:00,3.57785,3.58142,3.5659,3.57436,108220000.0
2007-12-07 10:15:00,3.57989,3.58129,3.56477,3.5763,102240000.0
2007-12-07 10:30:00,3.58123,3.58233,3.56744,3.57744,89850000.0
2007-12-07 10:45:00,3.58039,3.58489,3.56864,3.58211,90540000.0
2007-12-07 11:00:00,3.5761,3.5833,3.56619,3.57451,99250000.0
2007-12-07 11:15:00,3.57367,3.5838,3.56633,3.57879,84940000.0
2007-12-07 11:30:00,3.58249,3.58475,3.57006,3.57583,85310000.0
2007-12-07 11:45:00,3.57812,3.58466,3.56868,3.5788,89060000.0
2007-12-07 12:00:00,3.57638,3.58313,3.56804,3.58071,79310000.0
2007-12-07 12:15:00,3.5811,3.5827,3.56948,3.57999,92100000.0
2007-12-07 12:30:00,3.57936,3.58475,3.56566,3.57868,97360000.0
2007-12-07 12:45:00,3.57966,3.58278,3.56864,3.5776,83440000.0
2007-12-07 13:00:00,3.57878,3.58246,3.5673,3.57752,101800000.0
2007-12-07 13:15:00,3.57512,3.58081,3.56586,3.57821,87530000.0
2007-12-07 13:30:00,3.57364,3.58116,3.56506,3.57479,99180000.0
2007-12-07 13:45:00,3.57747,3.58287,3.56537,3.57735,100380000.0
2007-12-07 14:00:00,3.57867,3.58252,3.56485,3.57761,101450000.0
2007-12-07 14:15:00,3.57888,3.5818,3.56439,3.58116,99240000.0
2007-12-07 14:30:00,3.57935,3.58448,3.56691,3.57997,95790000.0
2007-12-07 14:45:00,3.57922,3.5844,3.56607,3.57165,97730000.0
2007-12-07 15:00:00,3.58155,3.58414,3.56787,3.57989,102640000.0
2007-12-07 15:15:00,3.57768,3.58355,3.56682,3.57227,97650000.0
2007-12-07 15:30:00,3.58196,3.5838,3.56576,3.57663,94700000.0
2007-12-07 15:45:00,3.57292,3.57771,3.56524,3.57456,94700000.0
2007-12-07 16:00:00,3.57154,3.57571,3.56036,3.57286,102950000.0
2007-12-07 16:15:00,3.57098,3.57704,3.56243,3.57244,95800000.0
2007-12-07 16:30:00,3.57377,3.57712,3.56407,3.57709,102230000.0
2007-12-07 16:45:00,3.57483,3.57871,3.56357,3.57348,95430000.0
2007-12-07 17:00:00,3.57682,3.57896,3.56406,3.57539,100720000.0
2007-12-07 17:15:00,3.57802,3.58138,3.56577,3.57759,108280000.0
2007-12-07 17:30:00,3.57701,3.57963,3.56369,3.57234,127750000.0
2007-12-07 17:45:00,3.57315,3.58169,3.564,3.57298,107110000.0
2007-12-07 18:00:00,3.57186,3.57468,3.56091,3.57029,117590000.0
2007-12-07 18:15:00,3.56719,3.57323,3.56067,3.57067,104540000.0
2007-12-07 18:30:00,3.57297,3.57528,3.56157,3.57205,97740000.0
2007-12-07 18:45:00,3.56823,3.57573,3.55942,3.56828,102910000.0
2007-12-07 19:00:00,3.57444,3.57552,3.55806,3.57472,88350000.0
2007-12-07 19:15:00,3.57279,3.57701,3.5618,3.56389,80040000.0
2007-12-07 19:30:00,3.56886,3.57512,3.56039,3.56869,88670000.0
2007-12-07 19:45:00,3.56542,3.57482,3.55887,3.56628,80110000.0
2007-12-07 20:00:00,3.56964,3.57363,3.56242,3.57173,65030000.0
2007-12-07 20:15:00,3.57351,3.57351,3.55914,3.56438,63540000.0
2007-12-07 20:30:00,3.56994,3.57414,3.55892,3.56932,74080000.0
2007-12-07 20:45:00,3.57142,3.57189,3.55804,3.56586,37590000.0
2007-12-07 21:00:00,3.57362,3.57452,3.55957,3.56995,60580000.0
2007-12-07 21:15:00,3.56795,3.57516,3.56079,3.56886,66220000.0
2007-12-07 21:30:00,3.56839,3.57486,3.55906,3.57109,79720000.0
2007-12-07 21:45:00,3.56452,3.57392,3.5609,3.56898,44680000.0
2007-12-07 22:00:00,3.56899,3.57572,3.5566,3.57007,57180000.0
2007-12-07 22:15:00,3.57002,3.57299,3.55779,3.55985,59360000.0
2007-12-07 22:30:00,3.56771,3.57281,3.55957,3.56952,58610000.0
2007-12-07 22:45:00,3.56568,3.57138,3.55863,3.56922,48140000.0
2007-12-07 23:00:00,3.56806,3.57219,3.55912,3.56753,35760000.0
2007-12-07 23:15:00,3.57029,3.57152,3.55605,3.5583,62790000.0
2007-12-07 23:30:00,3.56963,3.5725,3.55492,3.56435,53080000.0
2007-12-07 23:45:00,3.56313,3.57344,3.55571,3.56834,59060000.0
2007-12-10 00:00:00,3.57048,3.57244,3.55843,3.56498,37650000.0
2007-12-10 00:15:00,3.56169,3.57222,3.55208,3.5688,80030000.0
2007-12-10 00:30:00,3.569,3.57232,3.56037,3.56944,52960000.0
2007-12-10 00:45:00,3.56719,3.57201,3.55777,3.56959,59440000.0
2007-12-10 01:00:00,3.56347,3.57689,3.55801,3.56709,95880000.0
2007-12-10 01:15:00,3.56447,3.57427,3.55846,3.56656,65850000.0
2007-12-10 01:30:00,3.57148,3.57276,3.56004,3.56958,84600000.0
2007-12-10 01:45:00,3.57378,3.57382,3.55819,3.56784,69880000.0
2007-12-10 02:00:00,3.56971,3.57149,3.55484,3.56492,56580000.0
2007-12-10 02:15:00,3.56862,3.57269,3.55983,3.55983,39860000.0
2007-12-10 02:30:00,3.571,3.57246,3.55805,3.564,62770000.0
2007-12-10 02:45:00,3.56517,3.57637,3.55929,3.57193,85730000.0
2007-12-10 03:00:00,3.57278,3.57642,3.56051,3.56721,60220000.0
2007-12-10 03:15:00,3.57471,3.57705,3.55712,3.56386,73020000.0
2007-12-10 03:30:00,3.5635,3.57287,3.55857,3.56699,85720000.0
2007-12-10 03:45:00,3.57345,3.57576,3.55835,3.56793,66890000.0
2007-12-10 04:00:00,3.57108,3.57467,3.5601,3.56461,76660000.0
2007-12-10 04:15:00,3.57208,3.57413,3.55935,3.56545,74450000.0
2007-12-10 04:30:00,3.57339,3.57363,3.56014,3.56991,83490000.0
2007-12-10 04:45:00,3.57335,3.57355,3.55899,3.56882,75200000.0
2007-12-10 05:00:00,3.56823,3.57312,3.55843,3.57153,50730000.0
2007-12-10 05:15:00,3.56842,3.57829,3.55801,3.56461,67310000.0
2007-12-10 05:30:00,3.56679,3.57599,3.56249,3.56249,72980000.0
2007-12-10 05:45:00,3.57542,3.579,3.56381,3.57342,31980000.0
2007-12-10 06:00:00,3.56671,3.57303,3.56075,3.56962,40220000.0
2007-12-10 06:15:00,3.57117,3.57284,3.55955,3.56055,86840000.0
2007-12-10 06:30:00,3.5706,3.57421,3.5571,3.56445,92400000.0
2007-12-10 06:45:00,3.57481,3.57618,3.56077,3.57152,81530000.0
2007-12-10 07:00:00,3.57044,3.57665,3.56033,3.56168,70680000.0
2007-12-10 07:15:00,3.57126,3.57372,3.55801,3.56177,64320000.0
2007-12-10 07:30:00,3.57198,3.57355,3.56036,3.57201,71890000.0
2007-12-10 07:45:00,3.56483,3.57456,3.55901,3.57206,72610000.0
2007-12-10 08:00:00,3.56075,3.5762,3.56075,3.56514,83890000.0
2007-12-10 08:15:00,3.57346,3.57527,3.55718,3.57242,78570000.0
2007-12-10 08:30:00,3.57038,3.57481,3.55838,3.57171,80800000.0
2007-12-10 08:45:00,3.57433,3.57593,3.55778,3.57365,57160000.0
2007-12-10 09:00:00,3.56227,3.57815,3.56002,3.57386,113520000.0
2007-12-10 09:15:00,3.57462,3.58022,3.56284,3.56566,105600000.0
2007-12-10 09:30:00,3.57579,3.57745,3.56219,3.57149,92090000.0
2007-12-10 09:45:00,3.57215,3.5798,3.56133,3.57506,90970000.0
2007-12-10 10:00:00,3.57805,3.5803,3.56409,3.56999,107470000.0
2007-12-10 10:15:00,3.57649,3.57649,3.56108,3.57283,100000000.0
2007-12-10 10:30:00,3.57613,3.57613,3.55894,3.57155,92810000.0
2007-12-10 10:45:00,3.57333,3.57339,3.55952,3.57164,91650000.0
2007-12-10 11:00:00,3.56606,3.57274,3.55675,3.56947,102230000.0
2007-12-10 11:15:00,3.56686,3.57507,3.55968,3.56649,87550000.0
2007-12-10 11:30:00,3.56906,3.57236,3.55702,3.56277,83090000.0
2007-12-10 11:45:00,3.56398,3.57056,3.55989,3.57005,86460000.0
2007-12-10 12:00:00,3.56689,3.5735,3.55899,3.57177,82290000.0
2007-12-10 12:15:00,3.57221,3.57325,3.5564,3.57049,91720000.0
2007-12-10 12:30:00,3.57138,3.57267,3.55833,3.56823,98120000.0
2007-12-10 12:45:00,3.56896,3.57324,3.55715,3.56988,81220000.0
2007-12-10 13:00:00,3.57336,3.577,3.55933,3.57051,98480000.0
2007-12-10 13:15:00,3.56712,3.57493,3.56077,3.57068,88350000.0
2007-12-10 13:30:00,3.56757,3.57503,3.55954,3.56781,90940000.0
2007-12-10 13:45:00,3.57107,3.57373,3.55746,3.56743,100360000.0
2007-12-10 14:00:00,3.56896,3.57534,3.55766,3.56986,101470000.0
2007-12-10 14:15:00,3.56789,3.57412,3.55881,3.57324,95900000.0
2007-12-10 14:30:00,3.57213,3.57611,3.56093,3.57106,91720000.0
2007-12-10 14:45:00,3.56986,3.57642,3.55656,3.56265,100340000.0
2007-12-10 15:00:00,3.57092,3.57428,3.5593,3.57046,105230000.0
2007-12-10 15:15:00,3.56839,3.57457,3.5592,3.56143,92820000.0
2007-12-10 15:30:00,3.57164,3.57356,3.55566,3.56996,94680000.0
2007-12-10 15:45:00,3.5655,3.57445,3.56063,3.57217,93930000.0
2007-12-10 16:00:00,3.5711,3.57427,3.55709,3.57058,97760000.0
2007-12-10 16:15:00,3.57028,3.57457,3.55797,3.56837,92850000.0
2007-12-10 16:30:00,3.56926,3.57457,3.55897,3.5698,101130000.0
2007-12-10 16:45:00,3.56854,3.57331,3.5572,3.56944,92100000.0
2007-12-10 17:00:00,3.57031,3.57078,3.55575,3.56341,101090000.0
2007-12-10 17:15:00,3.56921,3.57084,3.55237,3.56499,108220000.0
2007-12-10 17:30:00,3.56549,3.56722,3.55061,3.55688,121100000.0
2007-12-10 17:45:00,3.55719,3.56454,3.54846,3.56266,107470000.0
2007-12-10 18:00:00,3.56086,3.56567,3.54802,3.56098,108300000.0
2007-12-10 18:15:00,3.55592,3.56437,3.54629,3.56102,106760000.0
2007-12-10 18:30:00,3.56389,3.56587,3.55171,3.56587,98460000.0
2007-12-10 18:45:00,3.56,3.57045,3.5537,3.56209,97720000.0
2007-12-10 19:00:00,3.56653,3.57095,3.55613,3.56636,85330000.0
2007-12-10 19:15:00,3.56345,3.57089,3.5545,3.55562,85730000.0
2007-12-10 19:30:00,3.5624,3.56789,3.55538,3.56217,77460000.0
2007-12-10 19:45:00,3.55622,3.56603,3.55349,3.55919,81600000.0
2007-12-10 20:00:00,3.56283,3.56741,3.55282,3.5648,66870000.0
2007-12-10 20:15:00,3.56727,3.56727,3.55431,3.55925,67710000.0
2007-12-10 20:30:00,3.56222,3.56651,3.55238,3.56516,69990000.0
2007-12-10 20:45:00,3.56666,3.56732,3.55246,3.55824,71750000.0
2007-12-10 21:00:00,3.56411,3.56839,3.55183,3.56218,84970000.0
2007-12-10 21:15:00,3.55615,3.56668,3.55275,3.5575,51990000.0
2007-12-10 21:30:00,3.56408,3.56487,3.55167,3.56227,49300000.0
2007-12-10 21:45:00,3.55549,3.56587,3.55291,3.56227,58290000.0
2007-12-10 22:00:00,3.55743,3.56457,3.55013,3.56153,62810000.0
2007-12-10 22:15:00,3.56221,3.56471,3.55207,3.56319,58640000.0
2007-12-10 22:30:00,3.56077,3.56612,3.55148,3.56037,55620000.0
2007-12-10 22:45:00,3.55631,3.5646,3.55337,3.56198,43360000.0
2007-12-10 23:00:00,3.56043,3.56576,3.55068,3.56096,45930000.0
2007-12-10 23:15:00,3.5629,3.56631,3.55223,3.56176,49260000.0
2007-12-10 23:30:00,3.56257,3.5641,3.55222,3.56184,37620000.0
2007-12-10 23:45:00,3.56071,3.56867,3.55062,3.55622,76350000.0
2007-12-11 00:00:00,3.56584,3.56584,3.54417,3.55863,47860000.0
2007-12-11 00:15:00,3.56738,3.5704,3.54369,3.56083,56030000.0
2007-12-11 00:30:00,3.56359,3.56452,3.54185,3.55357,49590000.0
2007-12-11 00:45:00,3.55902,3.56482,3.5416,3.55248,62390000.0
2007-12-11 01:00:00,3.55843,3.56755,3.54132,3.55864,91340000.0
2007-12-11 01:15:00,3.55755,3.56444,3.54524,3.55797,52720000.0
2007-12-11 01:30:00,3.56611,3.56611,3.54273,3.56081,73760000.0
2007-12-11 01:45:00,3.56438,3.56442,3.53812,3.56219,65750000.0
2007-12-11 02:00:00,3.56542,3.56542,3.53762,3.55639,36970000.0
2007-12-11 02:15:00,3.55729,3.5645,3.53703,3.55133,56010000.0
2007-12-11 02:30:00,3.56213,3.56464,3.53722,3.55461,52310000.0
2007-12-11 02:45:00,3.55177,3.56568,3.54434,3.56194,85010000.0
2007-12-11 03:00:00,3.5616,3.56309,3.54391,3.54562,50810000.0
2007-12-11 03:15:00,3.5644,3.56495,3.54385,3.54624,67730000.0
2007-12-11 03:30:00,3.55736,3.56754,3.53982,3.54373,73380000.0
2007-12-11 03:45:00,3.56666,3.56669,3.54693,3.5626,58610000.0
2007-12-11 04:00:00,3.56033,3.56473,3.54228,3.56396,58680000.0
2007-12-11 04:15:00,3.56613,3.56613,3.53993,3.54846,51220000.0
2007-12-11 04:30:00,3.56526,3.56656,3.54553,3.55457,74380000.0
2007-12-11 04:45:00,3.56622,3.56805,3.54685,3.56567,86850000.0
2007-12-11 05:00:00,3.56112,3.56829,3.54157,3.54157,58250000.0
2007-12-11 05:15:00,3.55829,3.57002,3.53943,3.5431,58270000.0
2007-12-11 05:30:00,3.55828,3.56558,3.54113,3.55583,70280000.0
2007-12-11 05:45:00,3.56682,3.57094,3.54458,3.54838,60510000.0
2007-12-11 06:00:00,3.55774,3.56948,3.54152,3.56562,52540000.0
2007-12-11 06:15:00,3.56002,3.56577,3.54623,3.55818,32310000.0
2007-12-11 06:30:00,3.56617,3.56692,3.5446,3.5556,69210000.0
2007-12-11 06:45:00,3.56462,3.5652,3.54428,3.56121,70680000.0
2007-12-11 07:00:00,3.54885,3.56361,3.54121,3.55263,65080000.0
2007-12-11 07:15:00,3.56327,3.56432,3.54464,3.55998,84960000.0
2007-12-11 07:30:00,3.55777,3.56463,3.54365,3.55249,66150000.0
2007-12-11 07:45:00,3.55533,3.56662,3.54699,3.56165,74870000.0
2007-12-11 08:00:00,3.55838,3.56753,3.545,3.55733,54550000.0
2007-12-11 08:15:00,3.56458,3.56632,3.54292,3.56358,72580000.0
2007-12-11 08:30:00,3.56111,3.56741,3.543,3.56263,83840000.0
2007-12-11 08:45:00,3.56551,3.56894,3.54536,3.55918,87960000.0
2007-12-11 09:00:00,3.5529,3.57022,3.54759,3.56262,115410000.0
2007-12-11 09:15:00,3.56099,3.56621,3.54788,3.55389,105630000.0
2007-12-11 09:30:00,3.56212,3.56761,3.54878,3.56296,92100000.0
2007-12-11 09:45:00,3.55875,3.57003,3.55251,3.56504,90970000.0
2007-12-11 10:00:00,3.56293,3.57105,3.54687,3.55662,112300000.0
2007-12-11 10:15:00,3.56219,3.5675,3.54703,3.56508,106300000.0
2007-12-11 10:30:00,3.56743,3.56969,3.55379,3.56427,94670000.0
2007-12-11 10:45:00,3.56514,3.5668,3.54917,3.56557,89060000.0
2007-12-11 11:00:00,3.56051,3.5677,3.55237,3.56717,102600000.0
2007-12-11 11:15:00,3.56298,3.5706,3.55041,3.56167,84960000.0
2007-12-11 11:30:00,3.56331,3.56708,3.5506,3.55931,86070000.0
2007-12-11 11:45:00,3.56166,3.56743,3.55312,3.56399,85720000.0
2007-12-11 12:00:00,3.56162,3.56737,3.55415,3.56621,81160000.0
2007-12-11 12:15:00,3.56633,3.56811,3.55479,3.56389,94670000.0
2007-12-11 12:30:00,3.56366,3.57145,3.55322,3.56954,98850000.0
2007-12-11 12:45:00,3.56849,3.57,3.55554,3.56701,84170000.0
2007-12-11 13:00:00,3.5683,3.57245,3.55636,3.56775,99580000.0
2007-12-11 13:15:00,3.56254,3.57089,3.55653,3.56889,88330000.0
2007-12-11 13:30:00,3.5652,3.57018,3.55299,3.56016,97330000.0
2007-12-11 13:45:00,3.56418,3.56856,3.55215,3.5634,102980000.0
2007-12-11 14:00:00,3.56475,3.56773,3.5508,3.55999,100370000.0
2007-12-11 14:15:00,3.56437,3.57138,3.55373,3.57138,97010000.0
2007-12-11 14:30:00,3.57034,3.57331,3.55934,3.56873,92460000.0
2007-12-11 14:45:00,3.57028,3.5754,3.55985,3.56092,96640000.0
2007-12-11 15:00:00,3.57072,3.57354,3.55873,3.56852,107470000.0
2007-12-11 15:15:00,3.56749,3.57347,3.55544,3.55671,92090000.0
2007-12-11 15:30:00,3.56966,3.57112,3.5566,3.56654,94330000.0
2007-12-11 15:45:00,3.56631,3.57137,3.55664,3.568,96510000.0
2007-12-11 16:00:00,3.5692,3.57034,3.55336,3.56562,102180000.0
2007-12-11 16:15:00,3.56435,3.56941,3.5523,3.55916,94710000.0
2007-12-11 16:30:00,3.56609,3.56747,3.55167,3.56444,101860000.0
2007-12-11 16:45:00,3.56117,3.56744,3.55193,3.56442,96580000.0
2007-12-11 17:00:00,3.56458,3.5665,3.54178,3.56111,98510000.0
2007-12-11 17:15:00,3.56388,3.56622,3.55176,3.56556,104550000.0
2007-12-11 17:30:00,3.56662,3.56841,3.55236,3.56032,126270000.0
2007-12-11 17:45:00,3.56126,3.56943,3.55328,3.56652,108590000.0
2007-12-11 18:00:00,3.56448,3.56825,3.55323,3.56591,109780000.0
2007-12-11 18:15:00,3.56367,3.57234,3.55683,3.56628,107500000.0
2007-12-11 18:30:00,3.56828,3.56843,3.55159,3.56412,101450000.0
2007-12-11 18:45:00,3.56266,3.5705,3.55335,3.55779,97390000.0
2007-12-11 19:00:00,3.56761,3.56944,3.55504,3.56717,89460000.0
2007-12-11 19:15:00,3.56733,3.57031,3.55478,3.55767,90970000.0
2007-12-11 19:30:00,3.56172,3.57241,3.55646,3.5677,88740000.0
2007-12-11 19:45:00,3.55815,3.57157,3.55727,3.56139,94680000.0
2007-12-11 20:00:00,3.564,3.56969,3.55442,3.56554,79290000.0
2007-12-11 20:15:00,3.56749,3.56749,3.55548,3.56057,72220000.0
2007-12-11 20:30:00,3.56346,3.57254,3.55012,3.56241,78650000.0
2007-12-11 20:45:00,3.56567,3.56849,3.55202,3.56149,74550000.0
2007-12-11 21:00:00,3.56531,3.56746,3.55387,3.56402,96670000.0
2007-12-11 21:15:00,3.55843,3.57338,3.55733,3.5629,83110000.0
2007-12-11 21:30:00,3.56283,3.57529,3.55792,3.573,87660000.0
2007-12-11 21:45:00,3.56307,3.58387,3.56307,3.57935,78650000.0
2007-12-11 22:00:00,3.57496,3.59332,3.57412,3.58534,90600000.0
2007-12-11 22:15:00,3.58233,3.58888,3.57306,3.58024,73740000.0
2007-12-11 22:30:00,3.58252,3.58696,3.57146,3.58065,74850000.0
2007-12-11 22:45:00,3.57965,3.5846,3.57299,3.58215,78610000.0
2007-12-11 23:00:00,3.57966,3.58435,3.57196,3.58261,80850000.0
2007-12-11 23:15:00,3.58422,3.58576,3.57045,3.58249,71460000.0
2007-12-11 23:30:00,3.58179,3.58666,3.57277,3.58218,69250000.0
2007-12-11 23:45:00,3.58258,3.58616,3.57198,3.57953,78220000.0
2007-12-12 00:00:00,3.58679,3.58679,3.5609,3.58029,74080000.0
2007-12-12 00:15:00,3.58395,3.58607,3.56184,3.58299,75920000.0
2007-12-12 00:30:00,3.58158,3.5863,3.57391,3.58536,60170000.0
2007-12-12 00:45:00,3.58468,3.59054,3.56161,3.5838,62030000.0
2007-12-12 01:00:00,3.57951,3.58925,3.55743,3.56704,58710000.0
2007-12-12 01:15:00,3.58841,3.58841,3.56412,3.58044,55260000.0
2007-12-12 01:30:00,3.58795,3.58795,3.56419,3.5836,107860000.0
2007-12-12 01:45:00,3.58655,3.5873,3.56411,3.58542,77030000.0
2007-12-12 02:00:00,3.57964,3.58846,3.55782,3.58107,61050000.0
2007-12-12 02:15:00,3.57871,3.58918,3.56017,3.5734,77120000.0
2007-12-12 02:30:00,3.58611,3.58812,3.564,3.57648,64660000.0
2007-12-12 02:45:00,3.57992,3.58867,3.55813,3.58427,86900000.0
2007-12-12 03:00:00,3.58418,3.58703,3.56428,3.58224,64320000.0
2007-12-12 03:15:00,3.58798,3.58936,3.56068,3.58006,67420000.0
2007-12-12 03:30:00,3.57847,3.58831,3.56406,3.58103,92120000.0
2007-12-12 03:45:00,3.58897,3.58897,3.55388,3.58223,54800000.0
2007-12-12 04:00:00,3.58988,3.58988,3.55762,3.5852,69540000.0
2007-12-12 04:15:00,3.58838,3.58838,3.55725,3.58002,83440000.0
2007-12-12 04:30:00,3.58341,3.58671,3.56084,3.58611,85380000.0
2007-12-12 04:45:00,3.58627,3.58627,3.55592,3.58489,77470000.0
2007-12-12 05:00:00,3.56187,3.58819,3.56075,3.57693,59010000.0
2007-12-12 05:15:00,3.58197,3.59316,3.55743,3.57572,69530000.0
2007-12-12 05:30:00,3.58309,3.58645,3.56484,3.57466,67340000.0
2007-12-12 05:45:00,3.58676,3.58731,3.56004,3.58345,71420000.0
2007-12-12 06:00:00,3.58397,3.58865,3.56537,3.58468,65780000.0
2007-12-12 06:15:00,3.58439,3.58864,3.56008,3.57517,94380000.0
2007-12-12 06:30:00,3.58517,3.58755,3.56027,3.57862,99970000.0
2007-12-12 06:45:00,3.58909,3.58909,3.55649,3.58577,89790000.0
2007-12-12 07:00:00,3.58392,3.58922,3.56264,3.56264,40980000.0
2007-12-12 07:15:00,3.58734,3.58759,3.55781,3.58146,75960000.0
2007-12-12 07:30:00,3.58413,3.58795,3.56245,3.58572,75250000.0
2007-12-12 07:45:00,3.58012,3.5905,3.5712,3.58263,73070000.0
2007-12-12 08:00:00,3.57909,3.58843,3.5698,3.57663,68060000.0
2007-12-12 08:15:00,3.57873,3.5858,3.55709,3.58227,66510000.0
2007-12-12 08:30:00,3.58107,3.58558,3.56755,3.58038,92080000.0
2007-12-12 08:45:00,3.58367,3.58367,3.56221,3.57274,82760000.0
2007-12-12 09:00:00,3.57104,3.58701,3.5675,3.58107,113560000.0
2007-12-12 09:15:00,3.57955,3.58364,3.5682,3.56882,105630000.0
2007-12-12 09:30:00,3.57837,3.58324,3.56733,3.57637,91730000.0
2007-12-12 09:45:00,3.57324,3.58229,3.56078,3.57681,91700000.0
2007-12-12 10:00:00,3.57665,3.57952,3.55997,3.56833,106750000.0
2007-12-12 10:15:00,3.57095,3.57462,3.56019,3.57092,102600000.0
2007-12-12 10:30:00,3.57373,3.57527,3.56003,3.56983,93940000.0
2007-12-12 10:45:00,3.5717,3.57439,3.55998,3.57168,87570000.0
2007-12-12 11:00:00,3.56901,3.57793,3.56074,3.57323,104820000.0
2007-12-12 11:15:00,3.5677,3.57594,3.56142,3.56861,88290000.0
2007-12-12 11:30:00,3.57158,3.57436,3.55972,3.56593,84590000.0
2007-12-12 11:45:00,3.56879,3.57477,3.56133,3.5692,86120000.0
2007-12-12 12:00:00,3.5678,3.57437,3.56058,3.57308,81920000.0
2007-12-12 12:15:00,3.57351,3.57746,3.56327,3.57098,92460000.0
2007-12-12 12:30:00,3.57268,3.57573,3.55815,3.57328,96630000.0
2007-12-12 12:45:00,3.57321,3.57615,3.56104,3.56909,84570000.0
2007-12-12 13:00:00,3.57209,3.57673,3.5609,3.57256,101500000.0
2007-12-12 13:15:00,3.57148,3.57657,3.56414,3.57287,82730000.0
2007-12-12 13:30:00,3.57091,3.57823,3.5629,3.57127,98460000.0
2007-12-12 13:45:00,3.57437,3.57964,3.56098,3.57031,101510000.0
2007-12-12 14:00:00,3.57348,3.57569,3.55747,3.57046,101090000.0
2007-12-12 14:15:00,3.57106,3.57532,3.56125,3.57367,100720000.0
2007-12-12 14:30:00,3.57342,3.57369,3.55735,3.57003,94340000.0
2007-12-12 14:45:00,3.57124,3.57354,3.55696,3.55975,98840000.0
2007-12-12 15:00:00,3.57242,3.57619,3.5597,3.57396,108950000.0
2007-12-12 15:15:00,3.57187,3.57607,3.55893,3.56465,92090000.0
2007-12-12 15:30:00,3.57389,3.57851,3.56007,3.5733,93200000.0
2007-12-12 15:45:00,3.56824,3.57536,3.55902,3.57071,94680000.0
2007-12-12 16:00:00,3.57074,3.57124,3.55618,3.56593,101470000.0
2007-12-12 16:15:00,3.56551,3.56769,3.55428,3.56191,91750000.0
2007-12-12 16:30:00,3.56412,3.56989,3.55452,3.5649,104840000.0
2007-12-12 16:45:00,3.5634,3.57107,3.55375,3.56353,92490000.0
2007-12-12 17:00:00,3.56677,3.56996,3.55096,3.56196,100030000.0
2007-12-12 17:15:00,3.56606,3.56645,3.54883,3.56287,107860000.0
2007-12-12 17:30:00,3.56522,3.57135,3.55021,3.56072,124800000.0
2007-12-12 17:45:00,3.56304,3.57204,3.54856,3.5657,107120000.0
2007-12-12 18:00:00,3.56657,3.57064,3.55434,3.5661,109060000.0
2007-12-12 18:15:00,3.56324,3.5724,3.55084,3.56667,110080000.0
2007-12-12 18:30:00,3.56831,3.57013,3.55283,3.56444,98100000.0
2007-12-12 18:45:00,3.55934,3.56784,3.55065,3.56112,100360000.0
2007-12-12 19:00:00,3.56877,3.56965,3.55511,3.56744,92850000.0
2007-12-12 19:15:00,3.56876,3.57275,3.55659,3.55737,93180000.0
2007-12-12 19:30:00,3.5613,3.56974,3.55591,3.56444,86800000.0
2007-12-12 19:45:00,3.56143,3.57156,3.55343,3.56305,88770000.0
2007-12-12 20:00:00,3.56464,3.57113,3.5568,3.56792,87630000.0
2007-12-12 20:15:00,3.57067,3.57133,3.55812,3.5629,81920000.0
2007-12-12 20:30:00,3.56435,3.57173,3.5538,3.56784,81960000.0
2007-12-12 20:45:00,3.56747,3.5721,3.55527,3.56402,83080000.0
2007-12-12 21:00:00,3.56933,3.56933,3.55359,3.56673,99240000.0
2007-12-12 21:15:00,3.56031,3.57505,3.55584,3.56318,83070000.0
2007-12-12 21:30:00,3.56844,3.57375,3.55584,3.56984,89080000.0
2007-12-12 21:45:00,3.56523,3.57583,3.55861,3.56798,70730000.0
2007-12-12 22:00:00,3.56342,3.57441,3.56064,3.56985,82000000.0
2007-12-12 22:15:00,3.56837,3.57621,3.56229,3.56869,78190000.0
2007-12-12 22:30:00,3.56877,3.5757,3.56247,3.57261,61240000.0
2007-12-12 22:45:00,3.5713,3.57625,3.56045,3.57429,79040000.0
2007-12-12 23:00:00,3.56813,3.57409,3.56013,3.56583,62110000.0
2007-12-12 23:15:00,3.56985,3.5762,3.55997,3.56903,53720000.0
2007-12-12 23:30:00,3.56856,3.57157,3.55886,3.56664,66890000.0
2007-12-12 23:45:00,3.56759,3.57224,3.55447,3.5626,68870000.0
2007-12-13 00:00:00,3.56874,3.56874,3.55366,3.56079,59430000.0
2007-12-13 00:15:00,3.56968,3.56968,3.55278,3.5666,66920000.0
2007-12-13 00:30:00,3.56913,3.56913,3.5545,3.56508,54870000.0
2007-12-13 00:45:00,3.56593,3.57045,3.55476,3.56607,61350000.0
2007-12-13 01:00:00,3.56148,3.57241,3.55409,3.56467,73370000.0
2007-12-13 01:15:00,3.56577,3.5684,3.54912,3.56274,78210000.0
2007-12-13 01:30:00,3.57086,3.57086,3.54893,3.56301,85740000.0
2007-12-13 01:45:00,3.56994,3.56994,3.55299,3.56776,77420000.0
2007-12-13 02:00:00,3.56802,3.56853,3.55177,3.56248,79380000.0
2007-12-13 02:15:00,3.56396,3.57043,3.55163,3.55791,73780000.0
2007-12-13 02:30:00,3.56632,3.57176,3.54965,3.56175,70340000.0
2007-12-13 02:45:00,3.56162,3.57036,3.54851,3.56655,77120000.0
2007-12-13 03:00:00,3.5687,3.57159,3.5555,3.56396,65040000.0
2007-12-13 03:15:00,3.56831,3.56936,3.54961,3.56135,71140000.0
2007-12-13 03:30:00,3.56173,3.5738,3.55013,3.56472,84990000.0
2007-12-13 03:45:00,3.57052,3.57052,3.55242,3.56675,75940000.0
2007-12-13 04:00:00,3.56904,3.57209,3.55066,3.56804,80780000.0
2007-12-13 04:15:00,3.57043,3.57102,3.55196,3.56248,71460000.0
2007-12-13 04:30:00,3.56678,3.57133,3.55222,3.56742,79670000.0
2007-12-13 04:45:00,3.56794,3.56919,3.55148,3.55852,65390000.0
2007-12-13 05:00:00,3.56065,3.57087,3.55025,3.55731,77820000.0
2007-12-13 05:15:00,3.55919,3.57161,3.55088,3.55619,77460000.0
2007-12-13 05:30:00,3.56201,3.57223,3.54893,3.54893,76290000.0
2007-12-13 05:45:00,3.56857,3.56881,3.54912,3.55798,55190000.0
2007-12-13 06:00:00,3.57086,3.57086,3.55411,3.56635,57490000.0
2007-12-13 06:15:00,3.56349,3.56992,3.55176,3.55916,69550000.0
2007-12-13 06:30:00,3.56964,3.56964,3.55268,3.56208,81160000.0
2007-12-13 06:45:00,3.57247,3.57247,3.54312,3.56447,65020000.0
2007-12-13 07:00:00,3.56017,3.57026,3.55095,3.56106,48110000.0
2007-12-13 07:15:00,3.56582,3.56996,3.5478,3.55623,71110000.0
2007-12-13 07:30:00,3.56849,3.56849,3.55229,3.56602,59390000.0
2007-12-13 07:45:00,3.56022,3.56962,3.54412,3.56465,52360000.0
2007-12-13 08:00:00,3.56491,3.57107,3.54932,3.56237,60970000.0
2007-12-13 08:15:00,3.56777,3.57048,3.55125,3.5645,81150000.0
2007-12-13 08:30:00,3.56355,3.5702,3.55233,3.56885,96190000.0
2007-12-13 08:45:00,3.57096,3.57096,3.55417,3.55814,86450000.0
2007-12-13 09:00:00,3.55847,3.57161,3.55363,3.56401,118720000.0
2007-12-13 09:15:00,3.56455,3.56992,3.54312,3.55384,99290000.0
2007-12-13 09:30:00,3.56638,3.57323,3.55367,3.56987,95450000.0
2007-12-13 09:45:00,3.56572,3.57674,3.55662,3.57189,89460000.0
2007-12-13 10:00:00,3.57439,3.57657,3.56058,3.57031,105630000.0
2007-12-13 10:15:00,3.57817,3.57817,3.5565,3.57237,102590000.0
2007-12-13 10:30:00,3.57532,3.57532,3.55377,3.56785,91350000.0
2007-12-13 10:45:00,3.57294,3.57383,3.55397,3.56224,86480000.0
2007-12-13 11:00:00,3.56615,3.57347,3.55473,3.56977,102960000.0
2007-12-13 11:15:00,3.5673,3.57386,3.55627,3.56843,86430000.0
2007-12-13 11:30:00,3.56867,3.57529,3.55872,3.56791,85690000.0
2007-12-13 11:45:00,3.56656,3.57938,3.56447,3.57372,87960000.0
2007-12-13 12:00:00,3.57334,3.58265,3.56334,3.58103,78570000.0
2007-12-13 12:15:00,3.57777,3.58127,3.56112,3.57658,89860000.0
2007-12-13 12:30:00,3.57722,3.583,3.55911,3.57999,99200000.0
2007-12-13 12:45:00,3.57987,3.5829,3.56441,3.57966,82690000.0
2007-12-13 13:00:00,3.57938,3.58344,3.56551,3.57975,101080000.0
2007-12-13 13:15:00,3.57757,3.58271,3.56829,3.57977,87180000.0
2007-12-13 13:30:00,3.57669,3.58562,3.56273,3.57864,95830000.0
2007-12-13 13:45:00,3.58131,3.5877,3.56888,3.58084,104810000.0
2007-12-13 14:00:00,3.58317,3.58551,3.56458,3.57767,106690000.0
2007-12-13 14:15:00,3.58154,3.58616,3.56946,3.58427,101070000.0
2007-12-13 14:30:00,3.58379,3.58952,3.57084,3.58516,90970000.0
2007-12-13 14:45:00,3.58505,3.58968,3.56658,3.57562,98850000.0
2007-12-13 15:00:00,3.58228,3.5833,3.56725,3.58103,106730000.0
2007-12-13 15:15:00,3.57928,3.58654,3.56624,3.5738,91710000.0
2007-12-13 15:30:00,3.58388,3.58491,3.57121,3.58251,95100000.0
2007-12-13 15:45:00,3.5799,3.58504,3.56834,3.58038,91360000.0
2007-12-13 16:00:00,3.58036,3.58553,3.56177,3.57673,99610000.0
2007-12-13 16:15:00,3.57878,3.58491,3.56699,3.5751,93980000.0
2007-12-13 16:30:00,3.58159,3.58399,3.56329,3.57829,104090000.0
2007-12-13 16:45:00,3.57691,3.58306,3.56482,3.57809,94690000.0
2007-12-13 17:00:00,3.58176,3.58507,3.56883,3.58227,102600000.0
2007-12-13 17:15:00,3.5811,3.58701,3.56226,3.58328,108980000.0
2007-12-13 17:30:00,3.58778,3.58891,3.56467,3.58384,125170000.0
2007-12-13 17:45:00,3.58229,3.59238,3.5711,3.58763,108600000.0
2007-12-13 18:00:00,3.58589,3.59024,3.56956,3.58575,112020000.0
2007-12-13 18:15:00,3.58204,3.59428,3.56857,3.59185,105290000.0
2007-12-13 18:30:00,3.59216,3.59807,3.57765,3.59529,98860000.0
2007-12-13 18:45:00,3.59219,3.59993,3.57678,3.59207,99960000.0
2007-12-13 19:00:00,3.59751,3.60101,3.57412,3.5994,89470000.0
2007-12-13 19:15:00,3.59925,3.59952,3.58035,3.58731,87580000.0
2007-12-13 19:30:00,3.59153,3.5972,3.58339,3.59451,81640000.0
2007-12-13 19:45:00,3.59042,3.60223,3.58326,3.58899,80420000.0
2007-12-13 20:00:00,3.59057,3.59534,3.57921,3.59307,82390000.0
2007-12-13 20:15:00,3.59203,3.59517,3.57834,3.58907,72240000.0
2007-12-13 20:30:00,3.59423,3.59666,3.58197,3.59277,87580000.0
2007-12-13 20:45:00,3.59556,3.59759,3.57587,3.58935,86860000.0
2007-12-13 21:00:00,3.5968,3.59871,3.58317,3.59419,94400000.0
2007-12-13 21:15:00,3.59293,3.599,3.5835,3.5835,73720000.0
2007-12-13 21:30:00,3.59705,3.59821,3.58555,3.58665,86480000.0
2007-12-13 21:45:00,3.58694,3.59829,3.58435,3.59498,85750000.0
2007-12-13 22:00:00,3.59137,3.60067,3.57745,3.58587,72940000.0
2007-12-13 22:15:00,3.59378,3.59937,3.57812,3.59062,77830000.0
2007-12-13 22:30:00,3.58863,3.59882,3.57754,3.59643,76250000.0
2007-12-13 22:45:00,3.59079,3.59779,3.58114,3.59705,63590000.0
2007-12-13 23:00:00,3.5914,3.5986,3.57947,3.59042,66990000.0
2007-12-13 23:15:00,3.59346,3.5975,3.57321,3.5865,74020000.0
2007-12-13 23:30:00,3.59313,3.59691,3.58363,3.58862,69920000.0
2007-12-13 23:45:00,3.59164,3.59677,3.57363,3.5892,82330000.0
2007-12-14 00:00:00,3.59661,3.59661,3.57946,3.59009,72170000.0
2007-12-14 00:15:00,3.59126,3.59496,3.58157,3.59002,72560000.0
2007-12-14 00:30:00,3.59336,3.59958,3.57542,3.59495,66920000.0
2007-12-14 00:45:00,3.59282,3.59884,3.57851,3.58945,81280000.0
2007-12-14 01:00:00,3.58629,3.59813,3.58031,3.58991,77460000.0
2007-12-14 01:15:00,3.59793,3.59793,3.57452,3.58682,81610000.0
2007-12-14 01:30:00,3.59709,3.59794,3.58186,3.58978,90250000.0
2007-12-14 01:45:00,3.59777,3.59777,3.57734,3.59288,71430000.0
2007-12-14 02:00:00,3.59599,3.59712,3.57612,3.58393,64810000.0
2007-12-14 02:15:00,3.59377,3.59701,3.57835,3.58337,76740000.0
2007-12-14 02:30:00,3.59599,3.59769,3.58045,3.58999,73710000.0
2007-12-14 02:45:00,3.5852,3.59687,3.57808,3.59439,74170000.0
2007-12-14 03:00:00,3.59734,3.59734,3.57385,3.58956,67740000.0
2007-12-14 03:15:00,3.59622,3.598,3.57385,3.59014,73050000.0
2007-12-14 03:30:00,3.5853,3.59764,3.58006,3.59191,96930000.0
2007-12-14 03:45:00,3.59706,3.59706,3.58027,3.58439,85300000.0
2007-12-14 04:00:00,3.59293,3.59772,3.57933,3.57933,56020000.0
2007-12-14 04:15:00,3.59832,3.59832,3.57612,3.58925,59830000.0
2007-12-14 04:30:00,3.5964,3.59874,3.57828,3.58721,87570000.0
2007-12-14 04:45:00,3.59693,3.59971,3.58388,3.59092,75210000.0
2007-12-14 05:00:00,3.59125,3.59532,3.58146,3.5847,75540000.0
2007-12-14 05:15:00,3.58661,3.59622,3.57931,3.58475,81200000.0
2007-12-14 05:30:00,3.59313,3.59823,3.57612,3.5805,67650000.0
2007-12-14 05:45:00,3.59819,3.59819,3.57715,3.59512,77780000.0
2007-12-14 06:00:00,3.59315,3.59633,3.57672,3.59305,62740000.0
2007-12-14 06:15:00,3.59842,3.59842,3.58134,3.58295,73250000.0
2007-12-14 06:30:00,3.59534,3.59807,3.57713,3.58867,81950000.0
2007-12-14 06:45:00,3.59751,3.59751,3.57624,3.59387,78160000.0
2007-12-14 07:00:00,3.5921,3.59676,3.58131,3.58383,71480000.0
2007-12-14 07:15:00,3.5943,3.60062,3.57402,3.59219,86130000.0
2007-12-14 07:30:00,3.59637,3.59751,3.5803,3.59447,58320000.0
2007-12-14 07:45:00,3.58946,3.59763,3.57645,3.59381,64390000.0
2007-12-14 08:00:00,3.5854,3.59733,3.57835,3.58718,73370000.0
2007-12-14 08:15:00,3.59231,3.59695,3.57412,3.59252,83830000.0
2007-12-14 08:30:00,3.59231,3.59646,3.57827,3.59172,94730000.0
2007-12-14 08:45:00,3.593,3.59905,3.58106,3.58618,88300000.0
2007-12-14 09:00:00,3.58547,3.59866,3.57542,3.58722,116900000.0
2007-12-14 09:15:00,3.5889,3.59276,3.57218,3.57712,101150000.0
2007-12-14 09:30:00,3.58667,3.59116,3.57228,3.58103,92110000.0
2007-12-14 09:45:00,3.58231,3.59137,3.57052,3.58895,91690000.0
2007-12-14 10:00:00,3.5882,3.59337,3.57295,3.58805,105260000.0
2007-12-14 10:15:00,3.58998,3.59519,3.57508,3.59377,100390000.0
2007-12-14 10:30:00,3.59641,3.59902,3.57914,3.59334,90580000.0
2007-12-14 10:45:00,3.59648,3.59832,3.58332,3.59809,92010000.0
2007-12-14 11:00:00,3.58931,3.59779,3.57243,3.59553,102570000.0
2007-12-14 11:15:00,3.59031,3.59905,3.58026,3.59381,83450000.0
2007-12-14 11:30:00,3.59707,3.59999,3.57397,3.59142,83480000.0
2007-12-14 11:45:00,3.59198,3.60109,3.58246,3.59828,88350000.0
2007-12-14 12:00:00,3.59425,3.60431,3.58182,3.60236,81180000.0
2007-12-14 12:15:00,3.6011,3.60459,3.58847,3.60385,89480000.0
2007-12-14 12:30:00,3.60344,3.60952,3.58803,3.60682,95880000.0
2007-12-14 12:45:00,3.6045,3.60917,3.58697,3.60326,81230000.0
2007-12-14 13:00:00,3.60522,3.60842,3.58463,3.60154,96620000.0
2007-12-14 13:15:00,3.59811,3.60699,3.58911,3.60619,88660000.0
2007-12-14 13:30:00,3.60097,3.61221,3.59037,3.60407,95080000.0
2007-12-14 13:45:00,3.61013,3.61503,3.59601,3.60705,101880000.0
2007-12-14 14:00:00,3.60856,3.6131,3.59341,3.60903,100370000.0
2007-12-14 14:15:00,3.60959,3.6133,3.59813,3.61109,96650000.0
2007-12-14 14:30:00,3.61073,3.61374,3.59437,3.61077,95820000.0
2007-12-14 14:45:00,3.60915,3.61247,3.59502,3.60141,97370000.0
2007-12-14 15:00:00,3.60951,3.61184,3.59531,3.60687,108190000.0
2007-12-14 15:15:00,3.60521,3.60995,3.5917,3.59521,93550000.0
2007-12-14 15:30:00,3.60475,3.6093,3.59008,3.60732,93570000.0
2007-12-14 15:45:00,3.60546,3.61383,3.59395,3.61181,92100000.0
2007-12-14 16:00:00,3.61181,3.61405,3.58948,3.61014,98890000.0
2007-12-14 16:15:00,3.61342,3.61791,3.59841,3.61166,94730000.0
2007-12-14 16:30:00,3.61563,3.61622,3.59947,3.61468,103360000.0
2007-12-14 16:45:00,3.61161,3.61623,3.60186,3.6146,91000000.0
2007-12-14 17:00:00,3.61603,3.61741,3.59254,3.61105,101100000.0
2007-12-14 17:15:00,3.616,3.61701,3.59381,3.60456,110840000.0
2007-12-14 17:30:00,3.60462,3.60607,3.58971,3.59527,122940000.0
2007-12-14 17:45:00,3.60021,3.60577,3.5908,3.60379,109360000.0
2007-12-14 18:00:00,3.60389,3.60799,3.58922,3.60315,114260000.0
2007-12-14 18:15:00,3.59718,3.60805,3.58588,3.60433,111190000.0
2007-12-14 18:30:00,3.60503,3.6064,3.59216,3.60382,99230000.0
2007-12-14 18:45:00,3.60004,3.60921,3.58998,3.60503,101450000.0
2007-12-14 19:00:00,3.61113,3.61153,3.59005,3.6115,85730000.0
2007-12-14 19:15:00,3.61015,3.61433,3.5895,3.60091,77830000.0
2007-12-14 19:30:00,3.60491,3.61265,3.59339,3.61096,90230000.0
2007-12-14 19:45:00,3.60446,3.61752,3.5939,3.60328,87980000.0
2007-12-14 20:00:00,3.60545,3.61034,3.59466,3.60774,84170000.0
2007-12-14 20:15:00,3.60952,3.60986,3.59175,3.60072,79330000.0
2007-12-14 20:30:00,3.60634,3.6112,3.59309,3.60932,80510000.0
2007-12-14 20:45:00,3.61001,3.61645,3.59603,3.60483,90600000.0
2007-12-14 21:00:00,3.61371,3.61523,3.5973,3.61104,95210000.0
2007-12-14 21:15:00,3.60753,3.61383,3.5977,3.5977,75230000.0
2007-12-14 21:30:00,3.60767,3.61287,3.59223,3.60944,75640000.0
2007-12-14 21:45:00,3.60215,3.61406,3.59863,3.61046,83130000.0
2007-12-14 22:00:00,3.60628,3.61454,3.59636,3.60973,71490000.0
2007-12-14 22:15:00,3.60959,3.61396,3.59677,3.60422,69940000.0
2007-12-14 22:30:00,3.60873,3.61392,3.58778,3.60984,58630000.0
2007-12-14 22:45:00,3.60914,3.61484,3.59265,3.6064,69580000.0
2007-12-14 23:00:00,3.60644,3.612,3.58569,3.60072,65530000.0
2007-12-14 23:15:00,3.60722,3.6076,3.58212,3.60008,64640000.0
2007-12-14 23:30:00,3.60746,3.61155,3.59015,3.60846,65460000.0
2007-12-14 23:45:00,3.60898,3.61626,3.59039,3.60507,64400000.0
2007-12-17 00:00:00,3.60808,3.60808,3.58912,3.60108,24470000.0
2007-12-17 00:15:00,3.60977,3.60977,3.59255,3.60507,79670000.0
2007-12-17 00:30:00,3.60637,3.60871,3.5789,3.60636,52260000.0
2007-12-17 00:45:00,3.60488,3.60958,3.57502,3.60649,74030000.0
2007-12-17 01:00:00,3.59759,3.61131,3.55612,3.60325,98840000.0
2007-12-17 01:15:00,3.60586,3.60996,3.56501,3.56501,85660000.0
2007-12-17 01:30:00,3.6095,3.61171,3.55712,3.60559,97770000.0
2007-12-17 01:45:00,3.60915,3.60915,3.55628,3.60553,71780000.0
2007-12-17 02:00:00,3.59465,3.60955,3.57144,3.6076,86060000.0
2007-12-17 02:15:00,3.60807,3.61286,3.57435,3.60986,94000000.0
2007-12-17 02:30:00,3.60637,3.61101,3.5929,3.60535,77480000.0
2007-12-17 02:45:00,3.60571,3.61133,3.58095,3.59848,94380000.0
2007-12-17 03:00:00,3.60873,3.6095,3.57126,3.60369,62060000.0
2007-12-17 03:15:00,3.60139,3.60946,3.56764,3.59228,39070000.0
2007-12-17 03:30:00,3.60954,3.61048,3.57782,3.60943,68010000.0
2007-12-17 03:45:00,3.60428,3.60872,3.56663,3.60762,45520000.0
2007-12-17 04:00:00,3.6058,3.60919,3.57029,3.60243,61730000.0
2007-12-17 04:15:00,3.60346,3.60855,3.57292,3.57366,60530000.0
2007-12-17 04:30:00,3.60924,3.61017,3.56232,3.60776,57540000.0
2007-12-17 04:45:00,3.60563,3.61174,3.56843,3.60437,51580000.0
2007-12-17 05:00:00,3.61092,3.61637,3.57567,3.59626,71850000.0
2007-12-17 05:15:00,3.61128,3.61404,3.56954,3.60301,53740000.0
2007-12-17 05:30:00,3.60482,3.60862,3.56997,3.60451,68810000.0
2007-12-17 05:45:00,3.60881,3.61087,3.57192,3.60425,74800000.0
2007-12-17 06:00:00,3.61011,3.61196,3.57141,3.60091,66590000.0
2007-12-17 06:15:00,3.60987,3.61049,3.57239,3.60374,66210000.0
2007-12-17 06:30:00,3.59733,3.60899,3.56838,3.57162,52330000.0
2007-12-17 06:45:00,3.60978,3.61033,3.5723,3.60736,89900000.0
2007-12-17 07:00:00,3.60386,3.61053,3.56893,3.60656,74800000.0
2007-12-17 07:15:00,3.60873,3.60982,3.57215,3.60502,61340000.0
2007-12-17 07:30:00,3.5944,3.60908,3.57197,3.60597,69940000.0
2007-12-17 07:45:00,3.61113,3.61156,3.57709,3.60056,74820000.0
2007-12-17 08:00:00,3.60395,3.60974,3.57494,3.59543,72170000.0
2007-12-17 08:15:00,3.61059,3.61059,3.57797,3.60247,80800000.0
2007-12-17 08:30:00,3.6031,3.61132,3.57898,3.60866,77460000.0
2007-12-17 08:45:00,3.61107,3.61162,3.59252,3.61162,82680000.0
2007-12-17 09:00:00,3.60776,3.61335,3.59585,3.60488,98830000.0
2007-12-17 09:15:00,3.61363,3.61363,3.59315,3.60809,96630000.0
2007-12-17 09:30:00,3.60684,3.6101,3.59128,3.60114,106750000.0
2007-12-17 09:45:00,3.60784,3.61582,3.59161,3.61025,113490000.0
2007-12-17 10:00:00,3.61117,3.62108,3.59539,3.61403,108600000.0
2007-12-17 10:15:00,3.61257,3.62239,3.60154,3.61896,128130000.0
2007-12-17 10:30:00,3.61771,3.6274,3.60531,3.62395,108600000.0
2007-12-17 10:45:00,3.62,3.62457,3.60247,3.62086,102580000.0
2007-12-17 11:00:00,3.61924,3.62129,3.60382,3.6166,94720000.0
2007-12-17 11:15:00,3.61918,3.62125,3.60458,3.61884,101090000.0
2007-12-17 11:30:00,3.61558,3.62075,3.60302,3.61483,93620000.0
2007-12-17 11:45:00,3.61737,3.62138,3.60017,3.61795,96640000.0
2007-12-17 12:00:00,3.61833,3.62274,3.60578,3.61815,90980000.0
2007-12-17 12:15:00,3.62305,3.6259,3.60684,3.61021,91730000.0
2007-12-17 12:30:00,3.61251,3.62357,3.60162,3.61091,96170000.0
2007-12-17 12:45:00,3.6162,3.61985,3.59664,3.61796,102640000.0
2007-12-17 13:00:00,3.60642,3.61857,3.60061,3.61498,94770000.0
2007-12-17 13:15:00,3.61496,3.61955,3.59853,3.61566,93200000.0
2007-12-17 13:30:00,3.6172,3.61755,3.59935,3.61482,99590000.0
2007-12-17 13:45:00,3.61137,3.62026,3.59906,3.61601,97020000.0
2007-12-17 14:00:00,3.61546,3.62175,3.60214,3.61751,105590000.0
2007-12-17 14:15:00,3.61458,3.62241,3.60219,3.6165,100290000.0
2007-12-17 14:30:00,3.62213,3.6248,3.61,3.61688,83120000.0
2007-12-17 14:45:00,3.62118,3.62264,3.60615,3.61916,98860000.0
2007-12-17 15:00:00,3.61797,3.61845,3.60084,3.6124,84180000.0
2007-12-17 15:15:00,3.61475,3.61641,3.60062,3.61367,97370000.0
2007-12-17 15:30:00,3.61522,3.62119,3.60452,3.6131,92450000.0
2007-12-17 15:45:00,3.61481,3.61834,3.60056,3.61294,78950000.0
2007-12-17 16:00:00,3.61884,3.62014,3.60437,3.61061,89040000.0
2007-12-17 16:15:00,3.61069,3.61839,3.6064,3.61336,83830000.0
2007-12-17 16:30:00,3.61386,3.61835,3.60557,3.61268,88280000.0
2007-12-17 16:45:00,3.6175,3.62036,3.60423,3.61438,99260000.0
2007-12-17 17:00:00,3.61914,3.61914,3.60443,3.61689,87610000.0
2007-12-17 17:15:00,3.61588,3.6202,3.60303,3.61542,88380000.0
2007-12-17 17:30:00,3.61555,3.62246,3.60574,3.61979,100370000.0
2007-12-17 17:45:00,3.61432,3.62322,3.60709,3.6194,110810000.0
2007-12-17 18:00:00,3.61508,3.62422,3.6033,3.61573,92090000.0
2007-12-17 18:15:00,3.62033,3.62555,3.6091,3.61779,93960000.0
2007-12-17 18:30:00,3.61127,3.62387,3.60367,3.60997,104130000.0
2007-12-17 18:45:00,3.61678,3.61934,3.60564,3.60947,117240000.0
2007-12-17 19:00:00,3.61368,3.62047,3.60421,3.61703,87580000.0
2007-12-17 19:15:00,3.61797,3.61976,3.60366,3.61246,94310000.0
2007-12-17 19:30:00,3.61715,3.6187,3.60457,3.61248,84570000.0
2007-12-17 19:45:00,3.61016,3.61756,3.60324,3.60653,69250000.0
2007-12-17 20:00:00,3.6176,3.62073,3.60363,3.60715,66240000.0
2007-12-17 20:15:00,3.61784,3.61784,3.60358,3.61578,65060000.0
2007-12-17 20:30:00,3.61737,3.61921,3.60239,3.61367,83870000.0
2007-12-17 20:45:00,3.60727,3.61889,3.60328,3.60914,73700000.0
2007-12-17 21:00:00,3.6159,3.62214,3.6055,3.61577,77060000.0
2007-12-17 21:15:00,3.60826,3.62042,3.60492,3.61571,98490000.0
2007-12-17 21:30:00,3.60667,3.61799,3.60458,3.60708,88300000.0
2007-12-17 21:45:00,3.61881,3.61881,3.6049,3.61019,57090000.0
2007-12-17 22:00:00,3.61776,3.62314,3.60989,3.62074,66920000.0
2007-12-17 22:15:00,3.61314,3.62402,3.60721,3.61578,69950000.0
2007-12-17 22:30:00,3.6121,3.62464,3.60866,3.61134,73680000.0
2007-12-17 22:45:00,3.61667,3.62838,3.61224,3.61508,73280000.0
2007-12-17 23:00:00,3.62396,3.62396,3.61133,3.62153,79340000.0
2007-12-17 23:15:00,3.62195,3.62302,3.60756,3.61839,87970000.0
2007-12-17 23:30:00,3.61635,3.62331,3.61058,3.62042,65490000.0
2007-12-17 23:45:00,3.62375,3.62375,3.61138,3.61836,50350000.0
2007-12-18 00:00:00,3.62117,3.62208,3.60889,3.61964,59370000.0
2007-12-18 00:15:00,3.61849,3.62409,3.60553,3.6066,89130000.0
2007-12-18 00:30:00,3.60861,3.61792,3.60461,3.61517,59860000.0
2007-12-18 00:45:00,3.61706,3.62025,3.60692,3.61673,57580000.0
2007-12-18 01:00:00,3.61647,3.61808,3.60338,3.60733,81220000.0
2007-12-18 01:15:00,3.61591,3.61844,3.60538,3.61451,69210000.0
2007-12-18 01:30:00,3.61219,3.62129,3.60757,3.61081,61280000.0
2007-12-18 01:45:00,3.61205,3.6193,3.60514,3.6162,55390000.0
2007-12-18 02:00:00,3.61804,3.61862,3.60394,3.61494,92490000.0
2007-12-18 02:15:00,3.61419,3.61881,3.59974,3.61577,93610000.0
2007-12-18 02:30:00,3.61207,3.61729,3.60153,3.61185,84900000.0
2007-12-18 02:45:00,3.61384,3.61588,3.59866,3.61433,71070000.0
2007-12-18 03:00:00,3.60988,3.61969,3.60379,3.61518,77450000.0
2007-12-18 03:15:00,3.61763,3.6202,3.60482,3.61272,99990000.0
2007-12-18 03:30:00,3.61879,3.61888,3.60418,3.61174,69510000.0
2007-12-18 03:45:00,3.61493,3.62174,3.60411,3.61624,61650000.0
2007-12-18 04:00:00,3.61474,3.62005,3.60312,3.60687,72960000.0
2007-12-18 04:15:00,3.61688,3.6212,3.60379,3.61293,63450000.0
2007-12-18 04:30:00,3.61932,3.61932,3.60184,3.61754,48130000.0
2007-12-18 04:45:00,3.61921,3.61928,3.60122,3.61228,76330000.0
2007-12-18 05:00:00,3.62075,3.62238,3.60578,3.61444,83130000.0
2007-12-18 05:15:00,3.61755,3.61821,3.60395,3.61241,53120000.0
2007-12-18 05:30:00,3.61633,3.62172,3.60581,3.61253,68100000.0
2007-12-18 05:45:00,3.61859,3.62094,3.60434,3.61307,69190000.0
2007-12-18 06:00:00,3.62042,3.62047,3.60627,3.6084,77890000.0
2007-12-18 06:15:00,3.62101,3.62101,3.60575,3.61521,69600000.0
2007-12-18 06:30:00,3.61999,3.62037,3.60706,3.61005,77100000.0
2007-12-18 06:45:00,3.61965,3.6218,3.60603,3.61715,91320000.0
2007-12-18 07:00:00,3.61888,3.61897,3.60202,3.61837,74030000.0
2007-12-18 07:15:00,3.62082,3.6211,3.60202,3.60878,70280000.0
2007-12-18 07:30:00,3.61572,3.61907,3.60657,3.61212,50750000.0
2007-12-18 07:45:00,3.62004,3.6207,3.60303,3.6127,78960000.0
2007-12-18 08:00:00,3.61615,3.61952,3.60573,3.60855,79680000.0
2007-12-18 08:15:00,3.61974,3.61974,3.60352,3.61031,70680000.0
2007-12-18 08:30:00,3.60887,3.6203,3.60324,3.61624,88650000.0
2007-12-18 08:45:00,3.61651,3.61926,3.60505,3.61759,86050000.0
2007-12-18 09:00:00,3.61075,3.61849,3.60388,3.61098,97720000.0
2007-12-18 09:15:00,3.61807,3.61807,3.59959,3.61488,102920000.0
2007-12-18 09:30:00,3.6133,3.61515,3.60133,3.60615,107850000.0
2007-12-18 09:45:00,3.61272,3.61464,3.59866,3.61202,114950000.0
2007-12-18 10:00:00,3.61171,3.61359,3.5987,3.60896,106750000.0
2007-12-18 10:15:00,3.60813,3.61548,3.60032,3.6143,127760000.0
2007-12-18 10:30:00,3.61363,3.61656,3.59997,3.61313,109290000.0
2007-12-18 10:45:00,3.60702,3.61897,3.59974,3.61224,105530000.0
2007-12-18 11:00:00,3.61161,3.6155,3.59994,3.6111,95480000.0
2007-12-18 11:15:00,3.6133,3.61436,3.59805,3.61268,98880000.0
2007-12-18 11:30:00,3.6088,3.61333,3.59675,3.60832,93600000.0
2007-12-18 11:45:00,3.6094,3.61478,3.59773,3.61315,99980000.0
2007-12-18 12:00:00,3.61288,3.61439,3.59748,3.60632,93960000.0
2007-12-18 12:15:00,3.61058,3.61628,3.59816,3.61201,98400000.0
2007-12-18 12:30:00,3.60121,3.61453,3.59776,3.60381,92830000.0
2007-12-18 12:45:00,3.60957,3.61456,3.59808,3.61194,109680000.0
2007-12-18 13:00:00,3.60127,3.61475,3.59801,3.61007,96270000.0
2007-12-18 13:15:00,3.61043,3.61393,3.60064,3.60958,91340000.0
2007-12-18 13:30:00,3.61111,3.61507,3.59714,3.6105,99590000.0
2007-12-18 13:45:00,3.60989,3.61436,3.59583,3.61274,100720000.0
2007-12-18 14:00:00,3.61089,3.61722,3.599,3.60899,103360000.0
2007-12-18 14:15:00,3.60862,3.61502,3.5969,3.60536,95860000.0
2007-12-18 14:30:00,3.61122,3.61395,3.59865,3.60548,87180000.0
2007-12-18 14:45:00,3.60793,3.6145,3.59447,3.60624,98110000.0
2007-12-18 15:00:00,3.60767,3.61073,3.59532,3.60511,85290000.0
2007-12-18 15:15:00,3.60695,3.61152,3.59851,3.61029,99200000.0
2007-12-18 15:30:00,3.61031,3.61247,3.59893,3.61043,91350000.0
2007-12-18 15:45:00,3.61089,3.61152,3.59856,3.60702,79690000.0
2007-12-18 16:00:00,3.61053,3.61376,3.60066,3.60665,88670000.0
2007-12-18 16:15:00,3.60653,3.61414,3.59811,3.61135,84950000.0
2007-12-18 16:30:00,3.60714,3.61329,3.59879,3.60861,84190000.0
2007-12-18 16:45:00,3.6131,3.61912,3.60272,3.61203,99980000.0
2007-12-18 17:00:00,3.61753,3.61821,3.60301,3.61547,86830000.0
2007-12-18 17:15:00,3.61212,3.61747,3.60032,3.61466,88760000.0
2007-12-18 17:30:00,3.61307,3.619,3.6015,3.61783,106280000.0
2007-12-18 17:45:00,3.61384,3.62161,3.60389,3.61586,107890000.0
2007-12-18 18:00:00,3.6156,3.6161,3.59889,3.60463,87990000.0
2007-12-18 18:15:00,3.61063,3.61375,3.59966,3.61155,93940000.0
2007-12-18 18:30:00,3.60336,3.6157,3.59794,3.60493,108190000.0
2007-12-18 18:45:00,3.61201,3.61678,3.59957,3.6048,113530000.0
2007-12-18 19:00:00,3.61099,3.61582,3.5992,3.61013,81990000.0
2007-12-18 19:15:00,3.61205,3.61568,3.60161,3.60715,93160000.0
2007-12-18 19:30:00,3.61095,3.61385,3.59848,3.61017,85300000.0
2007-12-18 19:45:00,3.60645,3.61412,3.59783,3.60901,72960000.0
2007-12-18 20:00:00,3.61008,3.61356,3.59814,3.60042,83120000.0
2007-12-18 20:15:00,3.61194,3.61311,3.59588,3.60606,71800000.0
2007-12-18 20:30:00,3.60583,3.6142,3.59485,3.60571,88320000.0
2007-12-18 20:45:00,3.59951,3.61475,3.59626,3.60472,65770000.0
2007-12-18 21:00:00,3.61242,3.61242,3.59622,3.60846,67660000.0
2007-12-18 21:15:00,3.60937,3.61262,3.59737,3.607,75550000.0
2007-12-18 21:30:00,3.61112,3.61185,3.59334,3.60446,63600000.0
2007-12-18 21:45:00,3.60648,3.61198,3.5924,3.59602,74050000.0
2007-12-18 22:00:00,3.60589,3.6089,3.59212,3.60517,83390000.0
2007-12-18 22:15:00,3.60788,3.60788,3.59145,3.59711,53830000.0
2007-12-18 22:30:00,3.60124,3.60583,3.59177,3.59345,63300000.0
2007-12-18 22:45:00,3.60621,3.60686,3.5921,3.59375,49650000.0
2007-12-18 23:00:00,3.60306,3.6054,3.58811,3.59249,72190000.0
2007-12-18 23:15:00,3.60138,3.60433,3.58775,3.60035,69650000.0
2007-12-18 23:30:00,3.59893,3.60522,3.58984,3.59769,75160000.0
2007-12-18 23:45:00,3.60295,3.60302,3.59077,3.60092,88290000.0
2007-12-19 00:00:00,3.60451,3.60829,3.59204,3.60488,78140000.0
2007-12-19 00:15:00,3.60501,3.60657,3.5935,3.59547,78950000.0
2007-12-19 00:30:00,3.6037,3.60823,3.59153,3.60263,57930000.0
2007-12-19 00:45:00,3.60083,3.60553,3.59125,3.60391,30490000.0
2007-12-19 01:00:00,3.60672,3.60672,3.59324,3.60218,33810000.0
2007-12-19 01:15:00,3.60146,3.60707,3.5908,3.6018,54160000.0
2007-12-19 01:30:00,3.59727,3.60797,3.59228,3.60231,69950000.0
2007-12-19 01:45:00,3.60057,3.60514,3.58841,3.60159,59130000.0
2007-12-19 02:00:00,3.59926,3.60802,3.59063,3.60427,54910000.0
2007-12-19 02:15:00,3.60113,3.60652,3.5917,3.60313,75930000.0
2007-12-19 02:30:00,3.60515,3.60612,3.59261,3.60305,51850000.0
2007-12-19 02:45:00,3.60157,3.60586,3.59208,3.60175,89820000.0
2007-12-19 03:00:00,3.59959,3.60724,3.59294,3.5966,86830000.0
2007-12-19 03:15:00,3.59745,3.60651,3.59156,3.60155,60540000.0
2007-12-19 03:30:00,3.60273,3.60632,3.59101,3.60348,57910000.0
2007-12-19 03:45:00,3.59993,3.60662,3.59172,3.60013,51820000.0
2007-12-19 04:00:00,3.60282,3.60575,3.59355,3.59765,57880000.0
2007-12-19 04:15:00,3.60283,3.60782,3.59346,3.60234,32350000.0
2007-12-19 04:30:00,3.60379,3.60701,3.59123,3.60164,96670000.0
2007-12-19 04:45:00,3.60381,3.6068,3.59279,3.60318,51140000.0
2007-12-19 05:00:00,3.60349,3.60852,3.59304,3.60242,47390000.0
2007-12-19 05:15:00,3.59978,3.609,3.59479,3.60657,51470000.0
2007-12-19 05:30:00,3.60819,3.60819,3.59602,3.60292,75520000.0
2007-12-19 05:45:00,3.60956,3.61025,3.59466,3.6039,33470000.0
2007-12-19 06:00:00,3.60714,3.61181,3.59589,3.59889,76030000.0
2007-12-19 06:15:00,3.6088,3.6088,3.59612,3.60532,66650000.0
2007-12-19 06:30:00,3.60241,3.6086,3.5949,3.59689,39170000.0
2007-12-19 06:45:00,3.60569,3.60914,3.59388,3.60177,56400000.0
2007-12-19 07:00:00,3.60782,3.60782,3.59627,3.59789,9400000.0
2007-12-19 07:15:00,3.60752,3.60754,3.59476,3.60009,37630000.0
2007-12-19 07:30:00,3.60524,3.60773,3.59252,3.59484,57490000.0
2007-12-19 07:45:00,3.6067,3.60858,3.59254,3.60129,69970000.0
2007-12-19 08:00:00,3.60167,3.6088,3.59232,3.59572,59800000.0
2007-12-19 08:15:00,3.60474,3.60919,3.59384,3.59962,75170000.0
2007-12-19 08:30:00,3.59784,3.60897,3.59361,3.60411,77050000.0
2007-12-19 08:45:00,3.60217,3.60729,3.59439,3.6059,86470000.0
2007-12-19 09:00:00,3.59955,3.60805,3.58949,3.60098,102210000.0
2007-12-19 09:15:00,3.60965,3.61211,3.59319,3.60967,98470000.0
2007-12-19 09:30:00,3.61119,3.61228,3.5974,3.60367,103770000.0
2007-12-19 09:45:00,3.61082,3.61323,3.5991,3.61111,109780000.0
2007-12-19 10:00:00,3.61045,3.61435,3.59726,3.60337,110450000.0
2007-12-19 10:15:00,3.6079,3.61585,3.59172,3.61111,127000000.0
2007-12-19 10:30:00,3.61198,3.61567,3.59497,3.6128,106690000.0
2007-12-19 10:45:00,3.61053,3.61537,3.58868,3.6139,101830000.0
2007-12-19 11:00:00,3.61208,3.6157,3.59856,3.61041,94320000.0
2007-12-19 11:15:00,3.61528,3.61539,3.59191,3.61319,105210000.0
2007-12-19 11:30:00,3.60844,3.61404,3.59967,3.61044,92470000.0
2007-12-19 11:45:00,3.61112,3.61345,3.59692,3.61337,102210000.0
2007-12-19 12:00:00,3.61283,3.61486,3.59831,3.60677,95050000.0
2007-12-19 12:15:00,3.61254,3.61388,3.59659,3.61217,96920000.0
2007-12-19 12:30:00,3.60255,3.61459,3.59841,3.6037,89870000.0
2007-12-19 12:45:00,3.60924,3.61403,3.59721,3.60926,105250000.0
2007-12-19 13:00:00,3.60055,3.6129,3.5933,3.60588,99220000.0
2007-12-19 13:15:00,3.60562,3.61072,3.59723,3.60979,94700000.0
2007-12-19 13:30:00,3.61124,3.61329,3.59814,3.61081,98500000.0
2007-12-19 13:45:00,3.60967,3.61325,3.59655,3.60964,103330000.0
2007-12-19 14:00:00,3.60703,3.61434,3.59779,3.61066,102970000.0
2007-12-19 14:15:00,3.60688,3.61296,3.59854,3.60491,95830000.0
2007-12-19 14:30:00,3.61088,3.6137,3.59976,3.60624,90940000.0
2007-12-19 14:45:00,3.6122,3.61589,3.59548,3.61049,95890000.0
2007-12-19 15:00:00,3.60893,3.61341,3.59661,3.60945,84560000.0
2007-12-19 15:15:00,3.60949,3.61214,3.59648,3.60935,98470000.0
2007-12-19 15:30:00,3.60951,3.61259,3.59845,3.61087,96910000.0
2007-12-19 15:45:00,3.60712,3.61207,3.59824,3.60527,84880000.0
2007-12-19 16:00:00,3.60992,3.61286,3.59962,3.60493,87220000.0
2007-12-19 16:15:00,3.60614,3.61425,3.59902,3.6131,86810000.0
2007-12-19 16:30:00,3.60852,3.61339,3.60107,3.60737,89760000.0
2007-12-19 16:45:00,3.6113,3.61326,3.59676,3.60806,101490000.0
2007-12-19 17:00:00,3.61309,3.61401,3.59968,3.61134,89800000.0
2007-12-19 17:15:00,3.60977,3.61502,3.59486,3.61256,90210000.0
2007-12-19 17:30:00,3.61149,3.61391,3.598,3.61201,103330000.0
2007-12-19 17:45:00,3.6069,3.61449,3.599,3.61034,110080000.0
2007-12-19 18:00:00,3.61093,3.61393,3.59987,3.60464,91320000.0
2007-12-19 18:15:00,3.60998,3.61556,3.59801,3.61231,93200000.0
2007-12-19 18:30:00,3.60267,3.61706,3.59797,3.60756,106350000.0
2007-12-19 18:45:00,3.61161,3.61706,3.59886,3.60163,120960000.0
2007-12-19 19:00:00,3.60867,3.61578,3.60066,3.61106,91290000.0
2007-12-19 19:15:00,3.61258,3.61458,3.60105,3.60784,98450000.0
2007-12-19 19:30:00,3.61025,3.61412,3.59833,3.60797,83460000.0
2007-12-19 19:45:00,3.60664,3.61365,3.59828,3.6011,70270000.0
2007-12-19 20:00:00,3.60181,3.61065,3.59784,3.59862,79290000.0
2007-12-19 20:15:00,3.61236,3.61236,3.59637,3.6069,77490000.0
2007-12-19 20:30:00,3.60798,3.61677,3.5978,3.60945,76340000.0
2007-12-19 20:45:00,3.60456,3.61347,3.59791,3.60452,71780000.0
2007-12-19 21:00:00,3.60998,3.61343,3.59844,3.60937,66500000.0
2007-12-19 21:15:00,3.60618,3.61417,3.5997,3.60904,86840000.0
2007-12-19 21:30:00,3.61267,3.61304,3.59924,3.60839,104510000.0
2007-12-19 21:45:00,3.61223,3.61223,3.5975,3.60519,87560000.0
2007-12-19 22:00:00,3.6116,3.61956,3.59884,3.61131,109330000.0
2007-12-19 22:15:00,3.61301,3.61497,3.59993,3.6055,85720000.0
2007-12-19 22:30:00,3.60936,3.61458,3.59761,3.60548,67700000.0
2007-12-19 22:45:00,3.60947,3.61458,3.59996,3.60714,68780000.0
2007-12-19 23:00:00,3.61272,3.61439,3.60141,3.61004,56050000.0
2007-12-19 23:15:00,3.61555,3.61555,3.60318,3.6117,56440000.0
2007-12-19 23:30:00,3.60577,3.61618,3.60152,3.61102,66170000.0
2007-12-19 23:45:00,3.60952,3.61466,3.60041,3.60987,73290000.0
2007-12-20 00:00:00,3.6118,3.61341,3.60024,3.61095,65790000.0
2007-12-20 00:15:00,3.61229,3.61396,3.59763,3.6001,56070000.0
2007-12-20 00:30:00,3.60841,3.61286,3.59925,3.60926,47380000.0
2007-12-20 00:45:00,3.61302,3.61387,3.59947,3.61069,53090000.0
2007-12-20 01:00:00,3.61449,3.61449,3.59634,3.60073,68100000.0
2007-12-20 01:15:00,3.61035,3.61604,3.59864,3.60932,65450000.0
2007-12-20 01:30:00,3.60295,3.61632,3.59766,3.60692,67630000.0
2007-12-20 01:45:00,3.6096,3.61428,3.60058,3.60857,29360000.0
2007-12-20 02:00:00,3.60873,3.61397,3.59979,3.60906,92520000.0
2007-12-20 02:15:00,3.60933,3.61484,3.60169,3.61194,69190000.0
2007-12-20 02:30:00,3.60894,3.61689,3.60194,3.61287,62050000.0
2007-12-20 02:45:00,3.61478,3.61478,3.60101,3.6104,65010000.0
2007-12-20 03:00:00,3.61205,3.61666,3.59903,3.61035,101060000.0
2007-12-20 03:15:00,3.61115,3.61525,3.60014,3.61115,59780000.0
2007-12-20 03:30:00,3.61522,3.61522,3.60006,3.61009,68480000.0
2007-12-20 03:45:00,3.60986,3.61476,3.5993,3.60599,63180000.0
2007-12-20 04:00:00,3.61334,3.61353,3.59826,3.60618,77130000.0
2007-12-20 04:15:00,3.61232,3.61303,3.60045,3.6115,62420000.0
2007-12-20 04:30:00,3.61003,3.61415,3.60072,3.60925,36480000.0
2007-12-20 04:45:00,3.61296,3.61296,3.60073,3.61115,77840000.0
2007-12-20 05:00:00,3.61441,3.61441,3.59966,3.60582,79400000.0
2007-12-20 05:15:00,3.61402,3.61402,3.60159,3.60552,70320000.0
2007-12-20 05:30:00,3.60925,3.6156,3.60152,3.60991,31620000.0
2007-12-20 05:45:00,3.61427,3.61495,3.59661,3.60594,65790000.0
2007-12-20 06:00:00,3.61437,3.61461,3.60044,3.60407,69950000.0
2007-12-20 06:15:00,3.61199,3.61435,3.60165,3.60483,53880000.0
2007-12-20 06:30:00,3.60993,3.61532,3.6012,3.60719,34300000.0
2007-12-20 06:45:00,3.61419,3.61542,3.60016,3.6087,62420000.0
2007-12-20 07:00:00,3.60958,3.6154,3.60073,3.61075,27120000.0
2007-12-20 07:15:00,3.6136,3.6136,3.59989,3.60577,66150000.0
2007-12-20 07:30:00,3.60896,3.61338,3.59746,3.6102,54530000.0
2007-12-20 07:45:00,3.61262,3.61262,3.59864,3.6053,60940000.0
2007-12-20 08:00:00,3.60974,3.61465,3.59994,3.60308,92790000.0
2007-12-20 08:15:00,3.61325,3.61714,3.60183,3.6075,73750000.0
2007-12-20 08:30:00,3.60136,3.61505,3.60002,3.61278,79680000.0
2007-12-20 08:45:00,3.61033,3.61359,3.59922,3.61072,93930000.0
2007-12-20 09:00:00,3.60959,3.6134,3.59852,3.6057,100330000.0
2007-12-20 09:15:00,3.61269,3.61388,3.59812,3.60893,101060000.0
2007-12-20 09:30:00,3.61036,3.61549,3.59908,3.60702,113460000.0
2007-12-20 09:45:00,3.61247,3.6152,3.5997,3.61022,105340000.0
2007-12-20 10:00:00,3.6142,3.62083,3.60161,3.61366,103420000.0
2007-12-20 10:15:00,3.61305,3.62219,3.60672,3.62015,123310000.0
2007-12-20 10:30:00,3.62057,3.62363,3.60654,3.62052,103780000.0
2007-12-20 10:45:00,3.61415,3.62179,3.60385,3.62004,102970000.0
2007-12-20 11:00:00,3.6182,3.62183,3.6058,3.62002,91000000.0
2007-12-20 11:15:00,3.621,3.62214,3.60551,3.62052,96330000.0
2007-12-20 11:30:00,3.61685,3.62099,3.60762,3.61779,95070000.0
2007-12-20 11:45:00,3.61762,3.62127,3.60635,3.62059,97370000.0
2007-12-20 12:00:00,3.62042,3.62262,3.60694,3.61529,90970000.0
2007-12-20 12:15:00,3.62006,3.6207,3.60378,3.6193,95430000.0
2007-12-20 12:30:00,3.60917,3.62022,3.60611,3.6117,92830000.0
2007-12-20 12:45:00,3.6184,3.62081,3.60594,3.61705,108970000.0
2007-12-20 13:00:00,3.6081,3.61958,3.6041,3.61563,99580000.0
2007-12-20 13:15:00,3.61496,3.61952,3.60509,3.61792,92090000.0
2007-12-20 13:30:00,3.61907,3.62408,3.60437,3.61337,98470000.0
2007-12-20 13:45:00,3.61312,3.61568,3.6015,3.61389,98860000.0
2007-12-20 14:00:00,3.61199,3.6167,3.60075,3.61389,103720000.0
2007-12-20 14:15:00,3.61087,3.6163,3.6014,3.61065,91780000.0
2007-12-20 14:30:00,3.61551,3.61802,3.60422,3.61107,84980000.0
2007-12-20 14:45:00,3.61307,3.61963,3.60045,3.6159,92910000.0
2007-12-20 15:00:00,3.61391,3.61953,3.60469,3.61534,83050000.0
2007-12-20 15:15:00,3.61592,3.61816,3.60318,3.61586,99970000.0
2007-12-20 15:30:00,3.61546,3.61764,3.60569,3.61573,89870000.0
2007-12-20 15:45:00,3.61566,3.61809,3.60208,3.60752,80040000.0
2007-12-20 16:00:00,3.61412,3.61644,3.60226,3.60872,86460000.0
2007-12-20 16:15:00,3.60853,3.61615,3.603,3.61112,86060000.0
2007-12-20 16:30:00,3.61059,3.61517,3.59781,3.60822,87950000.0
2007-12-20 16:45:00,3.61196,3.61553,3.59914,3.60992,101850000.0
2007-12-20 17:00:00,3.61306,3.61346,3.6005,3.60852,87930000.0
2007-12-20 17:15:00,3.60517,3.61116,3.59432,3.60921,91320000.0
2007-12-20 17:30:00,3.60669,3.61003,3.59435,3.60914,102250000.0
2007-12-20 17:45:00,3.6037,3.60937,3.59491,3.60586,107480000.0
2007-12-20 18:00:00,3.60806,3.61218,3.59366,3.60188,94660000.0
2007-12-20 18:15:00,3.60747,3.61227,3.59516,3.61104,94310000.0
2007-12-20 18:30:00,3.60445,3.61709,3.59818,3.60686,107800000.0
2007-12-20 18:45:00,3.6116,3.61764,3.60309,3.60513,111310000.0
2007-12-20 19:00:00,3.61298,3.61834,3.59956,3.61403,80850000.0
2007-12-20 19:15:00,3.61548,3.61706,3.60194,3.61013,93930000.0
2007-12-20 19:30:00,3.61369,3.61846,3.60142,3.61334,74050000.0
2007-12-20 19:45:00,3.60681,3.61515,3.60139,3.60281,71800000.0
2007-12-20 20:00:00,3.61355,3.61505,3.60168,3.61121,60470000.0
2007-12-20 20:15:00,3.61509,3.61559,3.59886,3.60952,52720000.0
2007-12-20 20:30:00,3.61045,3.61625,3.60057,3.6128,68810000.0
2007-12-20 20:45:00,3.60609,3.61412,3.60135,3.607,58350000.0
2007-12-20 21:00:00,3.61199,3.61654,3.60232,3.61487,71070000.0
2007-12-20 21:15:00,3.61349,3.61591,3.60328,3.61046,48140000.0
2007-12-20 21:30:00,3.60783,3.61613,3.60389,3.61301,59100000.0
2007-12-20 21:45:00,3.61677,3.61677,3.60221,3.6079,75210000.0
2007-12-20 22:00:00,3.61153,3.61694,3.60008,3.6126,94370000.0
2007-12-20 22:15:00,3.61423,3.61562,3.59954,3.608,83500000.0
2007-12-20 22:30:00,3.61368,3.61512,3.60249,3.60367,71060000.0
2007-12-20 22:45:00,3.60682,3.61637,3.60209,3.60593,63890000.0
2007-12-20 23:00:00,3.61419,3.61485,3.60002,3.6121,88330000.0
2007-12-20 23:15:00,3.61109,3.61591,3.59785,3.61057,88740000.0
2007-12-20 23:30:00,3.6032,3.61509,3.60129,3.6143,96590000.0
2007-12-20 23:45:00,3.60907,3.61701,3.60453,3.61621,84970000.0
2007-12-21 00:00:00,3.6154,3.61689,3.58939,3.61222,86460000.0
2007-12-21 00:15:00,3.61333,3.61498,3.5903,3.59824,85320000.0
2007-12-21 00:30:00,3.60511,3.61092,3.59522,3.60689,56490000.0
2007-12-21 00:45:00,3.6027,3.61104,3.59289,3.60766,47080000.0
2007-12-21 01:00:00,3.61262,3.61262,3.59152,3.59901,76260000.0
2007-12-21 01:15:00,3.60509,3.61058,3.59264,3.60779,75200000.0
2007-12-21 01:30:00,3.6025,3.61379,3.59295,3.60887,50360000.0
2007-12-21 01:45:00,3.60702,3.61208,3.58962,3.60038,41100000.0
2007-12-21 02:00:00,3.61032,3.61293,3.59072,3.59968,58670000.0
2007-12-21 02:15:00,3.60402,3.61219,3.593,3.61003,38360000.0
2007-12-21 02:30:00,3.60863,3.61402,3.59656,3.60017,28210000.0
2007-12-21 02:45:00,3.6133,3.6133,3.59343,3.60507,84260000.0
2007-12-21 03:00:00,3.60069,3.61192,3.59632,3.6044,72930000.0
2007-12-21 03:15:00,3.61332,3.61516,3.59513,3.6088,89520000.0
2007-12-21 03:30:00,3.61047,3.61433,3.59657,3.60911,58620000.0
2007-12-21 03:45:00,3.60697,3.61284,3.59839,3.60779,56360000.0
2007-12-21 04:00:00,3.5995,3.61225,3.59531,3.60733,92850000.0
2007-12-21 04:15:00,3.60907,3.61342,3.59523,3.60773,108640000.0
2007-12-21 04:30:00,3.60851,3.61297,3.59712,3.60196,75200000.0
2007-12-21 04:45:00,3.60909,3.61264,3.59532,3.60592,60240000.0
2007-12-21 05:00:00,3.60926,3.61429,3.59937,3.59937,67710000.0
2007-12-21 05:15:00,3.60862,3.61295,3.59929,3.60589,66960000.0
2007-12-21 05:30:00,3.61125,3.61276,3.59588,3.60463,105590000.0
2007-12-21 05:45:00,3.61211,3.613,3.59864,3.60902,68440000.0
2007-12-21 06:00:00,3.61402,3.61407,3.59405,3.60047,67700000.0
2007-12-21 06:15:00,3.61224,3.61224,3.59884,3.60478,80120000.0
2007-12-21 06:30:00,3.61283,3.61283,3.59745,3.59898,45950000.0
2007-12-21 06:45:00,3.61279,3.61402,3.59604,3.60428,59800000.0
2007-12-21 07:00:00,3.60705,3.61328,3.5975,3.60581,73650000.0
2007-12-21 07:15:00,3.61126,3.61126,3.59716,3.60165,59810000.0
2007-12-21 07:30:00,3.60699,3.61149,3.59745,3.60049,53780000.0
2007-12-21 07:45:00,3.61053,3.61388,3.59797,3.60553,76000000.0
2007-12-21 08:00:00,3.60876,3.61243,3.5968,3.59902,87610000.0
2007-12-21 08:15:00,3.61215,3.61277,3.59762,3.60305,63910000.0
2007-12-21 08:30:00,3.60424,3.61637,3.59931,3.60978,78980000.0
2007-12-21 08:45:00,3.6078,3.615,3.59904,3.6133,84200000.0
2007-12-21 09:00:00,3.60562,3.61506,3.59963,3.60555,96270000.0
2007-12-21 09:15:00,3.61313,3.61745,3.60029,3.61273,98850000.0
2007-12-21 09:30:00,3.61043,3.61813,3.60052,3.60891,108660000.0
2007-12-21 09:45:00,3.61419,3.61694,3.59604,3.61373,115330000.0
2007-12-21 10:00:00,3.61693,3.61968,3.6013,3.61058,104150000.0
2007-12-21 10:15:00,3.60957,3.6171,3.59589,3.61033,125890000.0
2007-12-21 10:30:00,3.6149,3.61696,3.59692,3.61526,105620000.0
2007-12-21 10:45:00,3.61259,3.61696,3.59914,3.61351,101080000.0
2007-12-21 11:00:00,3.6121,3.61533,3.5944,3.61329,92480000.0
2007-12-21 11:15:00,3.61421,3.61541,3.59804,3.61286,104440000.0
2007-12-21 11:30:00,3.60838,3.61408,3.59829,3.61077,94350000.0
2007-12-21 11:45:00,3.61048,3.61765,3.59907,3.61517,101830000.0
2007-12-21 12:00:00,3.61593,3.62197,3.6018,3.60925,95030000.0
2007-12-21 12:15:00,3.61421,3.61806,3.60046,3.60968,94340000.0
2007-12-21 12:30:00,3.60426,3.61705,3.60057,3.6085,94660000.0
2007-12-21 12:45:00,3.6149,3.61643,3.59882,3.61526,104870000.0
2007-12-21 13:00:00,3.60616,3.6174,3.60142,3.61211,99970000.0
2007-12-21 13:15:00,3.61215,3.61587,3.59841,3.6121,96170000.0
2007-12-21 13:30:00,3.61369,3.61376,3.59894,3.61133,99220000.0
2007-12-21 13:45:00,3.61035,3.61368,3.59877,3.61067,99600000.0
2007-12-21 14:00:00,3.60876,3.61637,3.59714,3.61079,104820000.0
2007-12-21 14:15:00,3.60622,3.61321,3.59893,3.60742,95460000.0
2007-12-21 14:30:00,3.61305,3.61434,3.59923,3.6081,89070000.0
2007-12-21 14:45:00,3.61213,3.61637,3.60051,3.61415,98860000.0
2007-12-21 15:00:00,3.61214,3.62204,3.60055,3.62029,85670000.0
2007-12-21 15:15:00,3.61961,3.6215,3.60389,3.6167,99980000.0
2007-12-21 15:30:00,3.6168,3.6197,3.60287,3.61424,93220000.0
2007-12-21 15:45:00,3.61573,3.61704,3.6023,3.60864,81940000.0
2007-12-21 16:00:00,3.61276,3.61391,3.60269,3.60797,89810000.0
2007-12-21 16:15:00,3.60671,3.61531,3.60282,3.61356,92370000.0
2007-12-21 16:30:00,3.60973,3.61579,3.60194,3.60707,81230000.0
2007-12-21 16:45:00,3.61454,3.61575,3.60085,3.6094,101850000.0
2007-12-21 17:00:00,3.6137,3.61632,3.6007,3.61495,87570000.0
2007-12-21 17:15:00,3.61227,3.61523,3.59965,3.61392,88750000.0
2007-12-21 17:30:00,3.61253,3.61618,3.59902,3.61035,105200000.0
2007-12-21 17:45:00,3.60962,3.6163,3.59694,3.61441,109340000.0
2007-12-21 18:00:00,3.61463,3.61874,3.60102,3.60746,95400000.0
2007-12-21 18:15:00,3.61196,3.61766,3.59994,3.61458,91340000.0
2007-12-21 18:30:00,3.60678,3.61675,3.59959,3.60614,104500000.0
2007-12-21 18:45:00,3.61089,3.6139,3.59675,3.60389,118340000.0
2007-12-21 19:00:00,3.60967,3.61616,3.59826,3.61018,79310000.0
2007-12-21 19:15:00,3.61506,3.61789,3.60182,3.61058,102530000.0
2007-12-21 19:30:00,3.61341,3.61904,3.59803,3.61494,85670000.0
2007-12-21 19:45:00,3.61045,3.61809,3.60457,3.60813,61260000.0
2007-12-21 20:00:00,3.61006,3.61692,3.60452,3.60588,69580000.0
2007-12-21 20:15:00,3.61757,3.61895,3.604,3.60915,83810000.0
2007-12-21 20:30:00,3.61186,3.61719,3.59766,3.61412,73350000.0
2007-12-21 20:45:00,3.6069,3.61581,3.60183,3.60765,66150000.0
2007-12-21 21:00:00,3.61578,3.61578,3.59906,3.6076,60960000.0
2007-12-21 21:15:00,3.61586,3.61686,3.60219,3.61234,51550000.0
2007-12-21 21:30:00,3.61522,3.61758,3.60444,3.61388,72560000.0
2007-12-21 21:45:00,3.61741,3.61837,3.60459,3.611,89020000.0
2007-12-21 22:00:00,3.61557,3.62178,3.60334,3.61389,84580000.0
2007-12-21 22:15:00,3.61872,3.61922,3.60415,3.61001,49710000.0
2007-12-21 22:30:00,3.6165,3.62183,3.60371,3.60504,67380000.0
2007-12-21 22:45:00,3.61157,3.61655,3.60284,3.60638,56130000.0
2007-12-21 23:00:00,3.61442,3.61667,3.60456,3.61161,67280000.0
2007-12-21 23:15:00,3.61721,3.61721,3.60207,3.61288,80930000.0
2007-12-21 23:30:00,3.60864,3.61781,3.60214,3.61472,78990000.0
2007-12-21 23:45:00,3.61389,3.61484,3.60298,3.60905,51150000.0
2007-12-24 00:00:00,3.61209,3.61641,3.60357,3.61575,55970000.0
2007-12-24 00:15:00,3.61597,3.61658,3.60421,3.61636,44780000.0
2007-12-24 00:30:00,3.61453,3.61809,3.60424,3.61579,28260000.0
2007-12-24 00:45:00,3.61052,3.61821,3.60492,3.60672,27530000.0
2007-12-24 01:00:00,3.62052,3.62052,3.60555,3.61733,43580000.0
2007-12-24 01:15:00,3.61596,3.62072,3.60361,3.61266,32750000.0
2007-12-24 01:30:00,3.61083,3.62099,3.60669,3.61589,38770000.0
2007-12-24 01:45:00,3.61506,3.62019,3.60377,3.61603,56140000.0
2007-12-24 02:00:00,3.61726,3.6187,3.60594,3.61082,58380000.0
2007-12-24 02:15:00,3.61392,3.61818,3.60486,3.60611,57930000.0
2007-12-24 02:30:00,3.61823,3.62073,3.60408,3.6105,60180000.0
2007-12-24 02:45:00,3.60923,3.61892,3.60613,3.61623,75930000.0
2007-12-24 03:00:00,3.61932,3.61932,3.60511,3.61022,48550000.0
2007-12-24 03:15:00,3.61908,3.62046,3.60585,3.60928,31620000.0
2007-12-24 03:30:00,3.61102,3.6221,3.60485,3.61415,63190000.0
2007-12-24 03:45:00,3.61922,3.6215,3.60543,3.61484,50320000.0
2007-12-24 04:00:00,3.62009,3.62022,3.60702,3.61572,49990000.0
2007-12-24 04:15:00,3.61985,3.61985,3.60602,3.61662,56780000.0
2007-12-24 04:30:00,3.61886,3.61998,3.60442,3.61388,32010000.0
2007-12-24 04:45:00,3.61343,3.61883,3.60516,3.61412,46660000.0
2007-12-24 05:00:00,3.61235,3.61887,3.60199,3.61396,48100000.0
2007-12-24 05:15:00,3.60949,3.62099,3.60468,3.60963,51940000.0
2007-12-24 05:30:00,3.61383,3.61829,3.6014,3.61391,43670000.0
2007-12-24 05:45:00,3.61786,3.61937,3.60281,3.61558,46960000.0
2007-12-24 06:00:00,3.61334,3.61776,3.60215,3.61385,26670000.0
2007-12-24 06:15:00,3.61729,3.61913,3.60473,3.61089,54910000.0
2007-12-24 06:30:00,3.61739,3.61739,3.60487,3.61407,53360000.0
2007-12-24 06:45:00,3.61737,3.61737,3.60207,3.61419,43200000.0
2007-12-24 07:00:00,3.61321,3.61788,3.60359,3.60523,54200000.0
2007-12-24 07:15:00,3.61769,3.61892,3.60348,3.61104,62020000.0
2007-12-24 07:30:00,3.61648,3.61912,3.60123,3.61462,45150000.0
2007-12-24 07:45:00,3.60509,3.61554,3.60448,3.60974,40990000.0
2007-12-24 08:00:00,3.60932,3.61866,3.60706,3.60926,33470000.0
2007-12-24 08:15:00,3.61594,3.6195,3.60282,3.61326,86040000.0
2007-12-24 08:30:00,3.61079,3.61921,3.60332,3.61397,84580000.0
2007-12-24 08:45:00,3.61791,3.61791,3.60098,3.60788,60470000.0
2007-12-24 09:00:00,3.61081,3.62237,3.5974,3.60831,119090000.0
2007-12-24 09:15:00,3.60928,3.614,3.59697,3.60078,104100000.0
2007-12-24 09:30:00,3.60933,3.61216,3.59766,3.60657,95070000.0
2007-12-24 09:45:00,3.60589,3.61241,3.59664,3.61015,89470000.0
2007-12-24 10:00:00,3.60961,3.6134,3.59848,3.60265,105990000.0
2007-12-24 10:15:00,3.61179,3.61179,3.59549,3.60492,99250000.0
2007-12-24 10:30:00,3.61107,3.61446,3.59437,3.60325,89100000.0
2007-12-24 10:45:00,3.60608,3.60859,3.59384,3.60854,87190000.0
2007-12-24 11:00:00,3.609,3.61376,3.59505,3.60594,101480000.0
2007-12-24 11:15:00,3.6045,3.60946,3.5947,3.60116,71060000.0
2007-12-24 11:30:00,3.60597,3.6098,3.59432,3.60015,85310000.0
2007-12-24 11:45:00,3.60381,3.60985,3.59629,3.60761,86750000.0
2007-12-24 12:00:00,3.60371,3.60967,3.59422,3.60823,79240000.0
2007-12-24 12:15:00,3.60857,3.60913,3.59222,3.60276,94290000.0
2007-12-24 12:30:00,3.60615,3.60805,3.59127,3.60116,101470000.0
2007-12-24 12:45:00,3.60153,3.60477,3.59109,3.59779,86040000.0
2007-12-24 13:00:00,3.60218,3.60711,3.58912,3.59774,96630000.0
2007-12-24 13:15:00,3.59817,3.61311,3.59002,3.6038,80370000.0
2007-12-24 13:30:00,3.60059,3.60652,3.59094,3.59766,96200000.0
2007-12-24 13:45:00,3.60358,3.60778,3.59209,3.60188,101880000.0
2007-12-24 14:00:00,3.60354,3.61046,3.59175,3.60578,98880000.0
2007-12-24 14:15:00,3.60724,3.61039,3.5945,3.60332,99260000.0
2007-12-24 14:30:00,3.60403,3.60665,3.59082,3.60162,92840000.0
2007-12-24 14:45:00,3.60273,3.60531,3.59061,3.59343,94390000.0
2007-12-24 15:00:00,3.60224,3.6035,3.58942,3.6012,100800000.0
2007-12-24 15:15:00,3.59905,3.60614,3.58886,3.5945,89480000.0
2007-12-24 15:30:00,3.60427,3.60645,3.58888,3.60385,99160000.0
2007-12-24 15:45:00,3.59967,3.61198,3.5899,3.60429,88710000.0
2007-12-24 16:00:00,3.60706,3.61692,3.59244,3.60209,99600000.0
2007-12-24 16:15:00,3.60063,3.60802,3.59104,3.60259,96920000.0
2007-12-24 16:30:00,3.60648,3.60928,3.59283,3.60739,98470000.0
2007-12-24 16:45:00,3.60788,3.61804,3.59588,3.6142,94000000.0
2007-12-24 17:00:00,3.61619,3.61768,3.59184,3.60148,96640000.0
2007-12-24 17:15:00,3.60684,3.61117,3.58744,3.60002,101100000.0
2007-12-24 17:30:00,3.60376,3.61478,3.58687,3.60674,127780000.0
2007-12-24 17:45:00,3.60418,3.61513,3.58636,3.60776,108220000.0
2007-12-24 18:00:00,3.60957,3.61625,3.59981,3.61181,115350000.0
2007-12-24 18:15:00,3.60328,3.61714,3.59685,3.61337,104460000.0
2007-12-24 18:30:00,3.61017,3.61604,3.60208,3.61562,98490000.0
2007-12-24 18:45:00,3.60495,3.6205,3.59792,3.61304,96190000.0
2007-12-24 19:00:00,3.61977,3.62134,3.60398,3.61437,35710000.0
2007-12-24 19:15:00,3.61457,3.61832,3.60107,3.60107,51520000.0
2007-12-24 19:30:00,3.60739,3.61779,3.603,3.61672,51860000.0
2007-12-24 19:45:00,3.60062,3.61742,3.60062,3.61226,76330000.0
2007-12-24 20:00:00,3.61093,3.61464,3.59132,3.60944,82340000.0
2007-12-24 20:15:00,3.59637,3.60939,3.59637,3.60126,21810000.0
2007-12-24 20:30:00,3.60302,3.60902,3.59701,3.60816,28950000.0
2007-12-24 20:45:00,3.60934,3.61297,3.59749,3.60886,48110000.0
2007-12-24 21:00:00,3.60454,3.61076,3.59804,3.60578,34610000.0
2007-12-24 21:15:00,3.60193,3.61059,3.59192,3.59989,36550000.0
2007-12-24 21:30:00,3.60422,3.61156,3.596,3.60856,42590000.0
2007-12-24 21:45:00,3.59843,3.60975,3.59608,3.60576,64680000.0
2007-12-24 22:00:00,3.60294,3.60802,3.59434,3.60547,55250000.0
2007-12-24 22:15:00,3.60221,3.60859,3.59449,3.6017,44390000.0
2007-12-24 22:30:00,3.60257,3.60792,3.59578,3.59832,26720000.0
2007-12-24 22:45:00,3.60273,3.60812,3.59623,3.60077,35000000.0
2007-12-24 23:00:00,3.60382,3.60813,3.59458,3.60551,32760000.0
2007-12-24 23:15:00,3.60549,3.60754,3.59164,3.59466,38370000.0
2007-12-24 23:30:00,3.60147,3.60938,3.59179,3.60301,64250000.0
2007-12-24 23:45:00,3.60494,3.60879,3.59482,3.60352,31250000.0
2007-12-25 00:00:00,3.60698,3.60698,3.59622,3.60492,9400000.0
2007-12-25 00:15:00,3.60489,3.60536,3.59672,3.60082,3780000.0
2007-12-25 00:30:00,3.60517,3.61231,3.59604,3.60123,18050000.0
2007-12-25 00:45:00,3.60141,3.61324,3.60141,3.61229,9040000.0
2007-12-25 01:00:00,3.60559,3.60959,3.59742,3.60792,12040000.0
2007-12-25 01:15:00,3.60595,3.60642,3.59973,3.60642,5250000.0
2007-12-25 01:30:00,3.60688,3.60688,3.59612,3.60482,9030000.0
2007-12-25 01:45:00,3.60347,3.60722,3.60183,3.60183,3770000.0
2007-12-25 02:00:00,3.60728,3.60728,3.59652,3.60522,9400000.0
2007-12-25 02:15:00,3.60708,3.60708,3.59632,3.60502,8290000.0
2007-12-25 02:30:00,3.60493,3.60743,3.60183,3.60668,4900000.0
2007-12-25 02:45:00,3.59722,3.60596,3.59703,3.60596,8270000.0
2007-12-25 03:00:00,3.60692,3.60692,3.60113,3.60642,4880000.0
2007-12-25 03:15:00,3.60528,3.60666,3.59172,3.59578,10150000.0
2007-12-25 03:30:00,3.59712,3.60652,3.59622,3.60588,10940000.0
2007-12-25 03:45:00,3.60632,3.60678,3.59742,3.60349,4890000.0
2007-12-25 04:00:00,3.60679,3.60692,3.59752,3.60249,5640000.0
2007-12-25 04:15:00,3.60682,3.60682,3.60148,3.60616,5260000.0
2007-12-25 04:30:00,3.60236,3.60317,3.59735,3.60118,7130000.0
2007-12-25 04:45:00,3.60223,3.60763,3.59812,3.60568,11280000.0
2007-12-25 05:00:00,3.60035,3.60687,3.59742,3.59742,4520000.0
2007-12-25 05:15:00,3.59392,3.60332,3.59373,3.60068,7910000.0
2007-12-25 05:30:00,3.59803,3.60249,3.59803,3.59886,4150000.0
2007-12-25 05:45:00,3.60302,3.60302,3.59362,3.59362,5260000.0
2007-12-25 06:00:00,3.59784,3.60227,3.59618,3.60149,4510000.0
2007-12-25 06:15:00,3.60529,3.60713,3.59742,3.60274,5270000.0
2007-12-25 06:30:00,3.60607,3.60682,3.59742,3.60174,7530000.0
2007-12-25 06:45:00,3.60279,3.60279,3.59323,3.59877,9760000.0
2007-12-25 07:00:00,3.60162,3.60692,3.59752,3.60692,6010000.0
2007-12-25 07:15:00,3.60159,3.60282,3.59342,3.59342,5640000.0
2007-12-25 07:30:00,3.60078,3.60342,3.59834,3.60199,4910000.0
2007-12-25 07:45:00,3.59752,3.60688,3.59733,3.60617,8270000.0
2007-12-25 08:00:00,3.59742,3.60676,3.59742,3.60617,4510000.0
2007-12-25 08:15:00,3.60529,3.60672,3.60164,3.60672,6390000.0
2007-12-25 08:30:00,3.60138,3.60611,3.60133,3.60297,4890000.0
2007-12-25 08:45:00,3.60278,3.60333,3.59382,3.60322,7510000.0
2007-12-25 09:00:00,3.59824,3.61073,3.58312,3.59858,84180000.0
2007-12-25 09:15:00,3.59919,3.60378,3.58912,3.59809,19930000.0
2007-12-25 09:30:00,3.60274,3.61689,3.58278,3.59277,55990000.0
2007-12-25 09:45:00,3.59788,3.60475,3.58012,3.58948,58650000.0
2007-12-25 10:00:00,3.6017,3.61239,3.58119,3.59647,29330000.0
2007-12-25 10:15:00,3.60108,3.60108,3.58312,3.59692,84520000.0
2007-12-25 10:30:00,3.60128,3.60128,3.58612,3.59611,62000000.0
2007-12-25 10:45:00,3.60041,3.60041,3.58144,3.59854,75210000.0
2007-12-25 11:00:00,3.59499,3.59887,3.58478,3.59652,48110000.0
2007-12-25 11:15:00,3.59739,3.6022,3.58512,3.59277,52670000.0
2007-12-25 11:30:00,3.59944,3.59944,3.58457,3.59122,36820000.0
2007-12-25 11:45:00,3.59532,3.60062,3.58693,3.59852,33080000.0
2007-12-25 12:00:00,3.59649,3.60174,3.58562,3.58562,29670000.0
2007-12-25 12:15:00,3.60119,3.60119,3.58822,3.59787,42800000.0
2007-12-25 12:30:00,3.60071,3.60133,3.58478,3.59373,54860000.0
2007-12-25 12:45:00,3.59993,3.59993,3.58622,3.59509,29680000.0
2007-12-25 13:00:00,3.60138,3.60197,3.58544,3.59541,48060000.0
2007-12-25 13:15:00,3.59603,3.60163,3.58712,3.59683,37960000.0
2007-12-25 13:30:00,3.59564,3.60103,3.58693,3.59652,28940000.0
2007-12-25 13:45:00,3.59814,3.59814,3.58612,3.58712,31920000.0
2007-12-25 14:00:00,3.59989,3.60147,3.58428,3.59144,33050000.0
2007-12-25 14:15:00,3.59969,3.59969,3.58678,3.59292,68740000.0
2007-12-25 14:30:00,3.60037,3.60144,3.58712,3.59506,26680000.0
2007-12-25 14:45:00,3.59888,3.60035,3.58478,3.58712,32300000.0
2007-12-25 15:00:00,3.60238,3.60291,3.58912,3.59313,35300000.0
2007-12-25 15:15:00,3.59247,3.59681,3.58693,3.59587,21060000.0
2007-12-25 15:30:00,3.60158,3.60158,3.58378,3.59601,48160000.0
2007-12-25 15:45:00,3.59678,3.59864,3.58642,3.59652,26300000.0
2007-12-25 16:00:00,3.60022,3.60022,3.58528,3.59581,57120000.0
2007-12-25 16:15:00,3.59889,3.60057,3.58573,3.59277,34960000.0
2007-12-25 16:30:00,3.60162,3.60162,3.58712,3.5965,33810000.0
2007-12-25 16:45:00,3.59899,3.60132,3.58693,3.58822,22920000.0
2007-12-25 17:00:00,3.59303,3.59901,3.58678,3.59637,13530000.0
2007-12-25 17:15:00,3.58912,3.59883,3.58462,3.59285,30440000.0
2007-12-25 17:30:00,3.59477,3.59636,3.58378,3.59109,57450000.0
2007-12-25 17:45:00,3.59409,3.59657,3.58612,3.59044,31550000.0
2007-12-25 18:00:00,3.59498,3.59636,3.58612,3.59018,37550000.0
2007-12-25 18:15:00,3.59018,3.59556,3.58593,3.59409,34220000.0
2007-12-25 18:30:00,3.58612,3.59552,3.58612,3.59023,17650000.0
2007-12-25 19:00:00,3.60054,3.60054,3.59072,3.60012,9040000.0
2007-12-25 19:15:00,3.60132,3.60132,3.59192,3.59602,6010000.0
2007-12-25 19:30:00,3.59624,3.60153,3.59192,3.60132,8660000.0
2007-12-25 22:15:00,3.59722,3.60113,3.59142,3.59142,4890000.0
2007-12-25 22:30:00,3.59897,3.60432,3.59897,3.59989,5250000.0
2007-12-25 23:45:00,3.59608,3.61439,3.58532,3.60712,18040000.0
2007-12-26 00:00:00,3.61388,3.61388,3.60312,3.61182,8660000.0
2007-12-26 00:15:00,3.60979,3.61026,3.60162,3.60572,4520000.0
2007-12-26 00:30:00,3.61235,3.61235,3.59429,3.59705,30070000.0
2007-12-26 00:45:00,3.60041,3.60735,3.59023,3.60162,28220000.0
2007-12-26 01:00:00,3.6042,3.60959,3.59063,3.60169,44810000.0
2007-12-26 01:15:00,3.60565,3.60612,3.59409,3.59605,29010000.0
2007-12-26 01:30:00,3.60678,3.60678,3.59268,3.59937,43240000.0
2007-12-26 01:45:00,3.59941,3.60427,3.59132,3.59889,25230000.0
2007-12-26 02:00:00,3.59623,3.60668,3.59193,3.59694,46360000.0
2007-12-26 02:15:00,3.60613,3.60613,3.59885,3.60204,4890000.0
2007-12-26 02:30:00,3.60363,3.60613,3.59373,3.60168,9780000.0
2007-12-26 02:45:00,3.59712,3.60587,3.59343,3.59656,15060000.0
2007-12-26 03:00:00,3.60602,3.60602,3.60023,3.60552,4510000.0
2007-12-26 03:15:00,3.60548,3.60686,3.59742,3.60548,6390000.0
2007-12-26 03:30:00,3.59732,3.60672,3.59475,3.60056,12810000.0
2007-12-26 03:45:00,3.60542,3.60588,3.59652,3.60259,4890000.0
2007-12-26 04:00:00,3.60629,3.60642,3.59702,3.60199,5270000.0
2007-12-26 04:15:00,3.60622,3.60622,3.60088,3.60556,3780000.0
2007-12-26 04:30:00,3.60486,3.60567,3.59075,3.59907,16900000.0
2007-12-26 04:45:00,3.59953,3.60493,3.59542,3.60493,3770000.0
2007-12-26 05:00:00,3.59875,3.60527,3.59582,3.59582,4520000.0
2007-12-26 05:15:00,3.59622,3.60562,3.59603,3.60298,8280000.0
2007-12-26 05:30:00,3.59983,3.60429,3.59983,3.60066,3780000.0
2007-12-26 05:45:00,3.60512,3.60512,3.59572,3.59572,5260000.0
2007-12-26 06:00:00,3.60034,3.60476,3.59868,3.60399,4140000.0
2007-12-26 06:15:00,3.60389,3.60573,3.59435,3.59634,9410000.0
2007-12-26 06:30:00,3.60457,3.60532,3.59592,3.5997,12790000.0
2007-12-26 06:45:00,3.60439,3.60439,3.59483,3.60037,9760000.0
2007-12-26 07:00:00,3.59912,3.60442,3.57893,3.57893,10520000.0
2007-12-26 07:15:00,3.60349,3.60472,3.57728,3.57893,35010000.0
2007-12-26 07:30:00,3.60198,3.60462,3.57793,3.60284,34680000.0
2007-12-26 07:45:00,3.59692,3.60628,3.57392,3.58289,44740000.0
2007-12-26 08:00:00,3.59702,3.60636,3.57932,3.58872,27810000.0
2007-12-26 08:15:00,3.60449,3.60592,3.57939,3.57939,41320000.0
2007-12-26 08:30:00,3.60038,3.60633,3.57872,3.60308,41730000.0
2007-12-26 08:45:00,3.6056,3.61018,3.57982,3.60134,37210000.0
2007-12-26 09:00:00,3.60213,3.61482,3.57843,3.58828,68360000.0
2007-12-26 09:15:00,3.60149,3.60323,3.58061,3.58932,58600000.0
2007-12-26 09:30:00,3.60467,3.60535,3.58423,3.58783,77350000.0
2007-12-26 09:45:00,3.59919,3.60664,3.58032,3.58907,50390000.0
2007-12-26 10:00:00,3.60392,3.60392,3.58155,3.59623,66500000.0
2007-12-26 10:15:00,3.60446,3.60913,3.58348,3.60092,77400000.0
2007-12-26 10:30:00,3.60636,3.60636,3.58042,3.59845,87160000.0
2007-12-26 10:45:00,3.60122,3.60688,3.58032,3.60254,71770000.0
2007-12-26 11:00:00,3.60257,3.60774,3.58022,3.59012,80070000.0
2007-12-26 11:15:00,3.59781,3.60194,3.5783,3.59777,50790000.0
2007-12-26 11:30:00,3.60545,3.60622,3.58751,3.59622,23710000.0
2007-12-26 11:45:00,3.60062,3.60592,3.58093,3.59231,60890000.0
2007-12-26 12:00:00,3.60012,3.60463,3.58345,3.59912,49600000.0
2007-12-26 12:15:00,3.60382,3.60382,3.59112,3.59987,34940000.0
2007-12-26 12:30:00,3.60351,3.60351,3.58862,3.59573,61660000.0
2007-12-26 12:45:00,3.60262,3.60272,3.58862,3.59774,53000000.0
2007-12-26 13:00:00,3.60253,3.60377,3.58896,3.59804,96990000.0
2007-12-26 13:15:00,3.59824,3.60339,3.58828,3.60124,76310000.0
2007-12-26 13:30:00,3.59997,3.60512,3.58948,3.59522,93610000.0
2007-12-26 13:45:00,3.6025,3.60428,3.59012,3.59998,75560000.0
2007-12-26 14:00:00,3.60174,3.60174,3.58844,3.59857,85320000.0
2007-12-26 14:15:00,3.60229,3.60484,3.59038,3.60083,93160000.0
2007-12-26 14:30:00,3.60345,3.6041,3.59023,3.59837,95410000.0
2007-12-26 14:45:00,3.60284,3.60613,3.59093,3.5945,90980000.0
2007-12-26 15:00:00,3.60713,3.61185,3.59456,3.60179,105970000.0
2007-12-26 15:15:00,3.60448,3.61112,3.5942,3.59955,95430000.0
2007-12-26 15:30:00,3.60548,3.6129,3.59726,3.60419,97660000.0
2007-12-26 15:45:00,3.6061,3.61235,3.59432,3.60442,92430000.0
2007-12-26 16:00:00,3.60682,3.61409,3.59578,3.61024,102200000.0
2007-12-26 16:15:00,3.60511,3.61388,3.59701,3.60113,86050000.0
2007-12-26 16:30:00,3.60835,3.61326,3.59216,3.6126,82300000.0
2007-12-26 16:45:00,3.60597,3.61369,3.59108,3.61001,95810000.0
2007-12-26 17:00:00,3.61254,3.61254,3.59548,3.60411,101850000.0
2007-12-26 17:15:00,3.61011,3.61434,3.59852,3.61109,111220000.0
2007-12-26 17:30:00,3.60838,3.61216,3.59477,3.6031,116830000.0
2007-12-26 17:45:00,3.60343,3.60877,3.59168,3.60506,114160000.0
2007-12-26 18:00:00,3.60312,3.6108,3.59294,3.60361,100750000.0
2007-12-26 18:15:00,3.60138,3.60784,3.59225,3.60271,105680000.0
2007-12-26 18:30:00,3.60546,3.60907,3.59394,3.6054,98100000.0
2007-12-26 18:45:00,3.60212,3.60706,3.59029,3.60169,84590000.0
2007-12-26 19:00:00,3.60459,3.60478,3.59179,3.59803,80750000.0
2007-12-26 19:15:00,3.60246,3.60609,3.59005,3.59147,75560000.0
2007-12-26 19:30:00,3.59877,3.60517,3.59015,3.59829,51860000.0
2007-12-26 19:45:00,3.59434,3.60809,3.5848,3.58821,68380000.0
2007-12-26 20:00:00,3.59934,3.60283,3.58799,3.6003,63570000.0
2007-12-26 20:15:00,3.59064,3.60406,3.58905,3.59451,71460000.0
2007-12-26 20:30:00,3.59919,3.60286,3.58915,3.60133,72960000.0
2007-12-26 20:45:00,3.60171,3.60237,3.58739,3.59589,54540000.0
2007-12-26 21:00:00,3.60097,3.60181,3.59023,3.59848,52180000.0
2007-12-26 21:15:00,3.59639,3.60442,3.58942,3.59762,64720000.0
2007-12-26 21:30:00,3.59847,3.60477,3.59085,3.60068,42950000.0
2007-12-26 21:45:00,3.59422,3.60375,3.58761,3.59991,67800000.0
2007-12-26 22:00:00,3.59452,3.60245,3.58544,3.5997,65140000.0
2007-12-26 22:15:00,3.60002,3.60393,3.5889,3.59398,58610000.0
2007-12-26 22:30:00,3.59727,3.60262,3.58733,3.59128,58680000.0
2007-12-26 22:45:00,3.59668,3.60257,3.58884,3.59514,47420000.0
2007-12-26 23:00:00,3.59842,3.60273,3.58519,3.59827,67740000.0
2007-12-26 23:15:00,3.59765,3.60272,3.58759,3.59773,84560000.0
2007-12-26 23:30:00,3.59071,3.60316,3.58939,3.60035,68400000.0
2007-12-26 23:45:00,3.60064,3.60449,3.59035,3.60074,71130000.0
2007-12-27 00:00:00,3.59808,3.60443,3.58739,3.60087,66940000.0
2007-12-27 00:15:00,3.60349,3.60492,3.58855,3.59915,39530000.0
2007-12-27 00:30:00,3.60359,3.60359,3.58948,3.60055,40690000.0
2007-12-27 00:45:00,3.60031,3.60555,3.58989,3.60223,48920000.0
2007-12-27 01:00:00,3.60256,3.60372,3.59012,3.59976,50800000.0
2007-12-27 01:15:00,3.60457,3.60457,3.59212,3.60161,63150000.0
2007-12-27 01:30:00,3.60011,3.60444,3.59095,3.59725,64670000.0
2007-12-27 01:45:00,3.59953,3.60339,3.58968,3.60204,62480000.0
2007-12-27 02:00:00,3.60336,3.6055,3.58692,3.59732,72990000.0
2007-12-27 02:15:00,3.60152,3.60347,3.58546,3.58912,89900000.0
2007-12-27 02:30:00,3.59878,3.60407,3.5836,3.59778,60540000.0
2007-12-27 02:45:00,3.5899,3.60386,3.58402,3.59471,77030000.0
2007-12-27 03:00:00,3.59883,3.60239,3.58232,3.59977,69610000.0
2007-12-27 03:15:00,3.60126,3.60563,3.58569,3.593,57620000.0
2007-12-27 03:30:00,3.59352,3.60292,3.58723,3.59616,71450000.0
2007-12-27 03:45:00,3.60137,3.6031,3.5845,3.59821,87550000.0
2007-12-27 04:00:00,3.59738,3.60078,3.58597,3.59902,76300000.0
2007-12-27 04:15:00,3.59845,3.6011,3.58518,3.59466,65790000.0
2007-12-27 04:30:00,3.596,3.60289,3.58736,3.59388,52710000.0
2007-12-27 04:45:00,3.59614,3.6028,3.58552,3.59958,72690000.0
2007-12-27 05:00:00,3.5911,3.6011,3.58546,3.59514,59490000.0
2007-12-27 05:15:00,3.59312,3.60435,3.58553,3.59454,61000000.0
2007-12-27 05:30:00,3.59703,3.60321,3.58579,3.59617,56810000.0
2007-12-27 05:45:00,3.60036,3.6021,3.58585,3.59475,83480000.0
2007-12-27 06:00:00,3.59562,3.60165,3.58535,3.59932,85760000.0
2007-12-27 06:15:00,3.60059,3.60243,3.58522,3.59822,77830000.0
2007-12-27 06:30:00,3.59887,3.60089,3.58738,3.59194,42860000.0
2007-12-27 06:45:00,3.60199,3.60199,3.58624,3.59125,47320000.0
2007-12-27 07:00:00,3.59672,3.60202,3.58492,3.58871,51210000.0
2007-12-27 07:15:00,3.59954,3.60345,3.58619,3.58705,43590000.0
2007-12-27 07:30:00,3.60031,3.60415,3.58783,3.5913,72570000.0
2007-12-27 07:45:00,3.59353,3.60348,3.58905,3.59894,76800000.0
2007-12-27 08:00:00,3.59177,3.60433,3.58852,3.59594,74790000.0
2007-12-27 08:15:00,3.60135,3.60657,3.58672,3.59785,74360000.0
2007-12-27 08:30:00,3.59799,3.60332,3.58667,3.5983,87930000.0
2007-12-27 08:45:00,3.60241,3.60543,3.58627,3.59397,85340000.0
2007-12-27 09:00:00,3.59031,3.60171,3.58597,3.59882,118350000.0
2007-12-27 09:15:00,3.5979,3.60496,3.58776,3.5917,105210000.0
2007-12-27 09:30:00,3.60118,3.60826,3.58657,3.60208,91720000.0
2007-12-27 09:45:00,3.60018,3.60713,3.59054,3.60498,94300000.0
2007-12-27 10:00:00,3.60313,3.60606,3.59046,3.5966,110070000.0
2007-12-27 10:15:00,3.60372,3.60772,3.59056,3.60314,104440000.0
2007-12-27 10:30:00,3.60636,3.6085,3.59391,3.60584,92810000.0
2007-12-27 10:45:00,3.606,3.60874,3.59336,3.6069,86850000.0
2007-12-27 11:00:00,3.60171,3.60888,3.59252,3.60603,105910000.0
2007-12-27 11:15:00,3.60014,3.60841,3.59576,3.60363,86060000.0
2007-12-27 11:30:00,3.60849,3.61031,3.59789,3.60274,87920000.0
2007-12-27 11:45:00,3.60501,3.61433,3.59907,3.61201,84590000.0
2007-12-27 12:00:00,3.60842,3.61493,3.59796,3.61347,80780000.0
2007-12-27 12:15:00,3.61273,3.61467,3.60294,3.61386,86820000.0
2007-12-27 12:30:00,3.6128,3.61315,3.599,3.60932,100340000.0
2007-12-27 12:45:00,3.60891,3.61237,3.59602,3.60784,82700000.0
2007-12-27 13:00:00,3.61048,3.61545,3.59871,3.60989,101450000.0
2007-12-27 13:15:00,3.60795,3.61326,3.6001,3.61196,92410000.0
2007-12-27 13:30:00,3.60759,3.61408,3.59693,3.60617,96980000.0
2007-12-27 13:45:00,3.61036,3.61181,3.59574,3.6065,105950000.0
2007-12-27 14:00:00,3.60944,3.6129,3.59666,3.60833,102210000.0
2007-12-27 14:15:00,3.60882,3.61272,3.5995,3.61069,101080000.0
2007-12-27 14:30:00,3.60971,3.61043,3.59642,3.60704,95050000.0
2007-12-27 14:45:00,3.60688,3.61378,3.59107,3.59366,99200000.0
2007-12-27 15:00:00,3.608,3.60887,3.59178,3.60248,107080000.0
2007-12-27 15:15:00,3.60122,3.60661,3.58885,3.59137,92470000.0
2007-12-27 15:30:00,3.6041,3.60722,3.58927,3.60174,96920000.0
2007-12-27 15:45:00,3.5982,3.60311,3.59021,3.60247,93180000.0
2007-12-27 16:00:00,3.60247,3.60511,3.58851,3.60154,101480000.0
2007-12-27 16:15:00,3.60028,3.60499,3.59084,3.59966,99130000.0
2007-12-27 16:30:00,3.60427,3.60792,3.59107,3.60361,106700000.0
2007-12-27 16:45:00,3.60235,3.60673,3.591,3.60235,97670000.0
2007-12-27 17:00:00,3.60469,3.60781,3.58864,3.59909,104060000.0
2007-12-27 17:15:00,3.60593,3.6082,3.5936,3.60605,110850000.0
2007-12-27 17:30:00,3.60738,3.60982,3.59213,3.59904,127390000.0
2007-12-27 17:45:00,3.59716,3.60518,3.58733,3.60177,112310000.0
2007-12-27 18:00:00,3.60062,3.60626,3.59136,3.60215,107930000.0
2007-12-27 18:15:00,3.5994,3.60867,3.58983,3.60396,113840000.0
2007-12-27 18:30:00,3.60417,3.60542,3.59152,3.60482,98840000.0
2007-12-27 18:45:00,3.5995,3.60905,3.59247,3.60144,98470000.0
2007-12-27 19:00:00,3.60645,3.60881,3.59264,3.60282,109000000.0
2007-12-27 19:15:00,3.60645,3.60777,3.59398,3.59398,89100000.0
2007-12-27 19:30:00,3.5981,3.60609,3.59284,3.60583,86410000.0
2007-12-27 19:45:00,3.5958,3.60997,3.59131,3.60506,95080000.0
2007-12-27 20:00:00,3.60599,3.61012,3.59519,3.60918,87610000.0
2007-12-27 20:15:00,3.60056,3.61066,3.59472,3.60167,80890000.0
2007-12-27 20:30:00,3.60695,3.61176,3.59602,3.60662,69210000.0
2007-12-27 20:45:00,3.60964,3.61084,3.59472,3.60259,93230000.0
2007-12-27 21:00:00,3.60779,3.61195,3.59707,3.60541,84200000.0
2007-12-27 21:15:00,3.60423,3.61163,3.59759,3.60296,66590000.0
2007-12-27 21:30:00,3.60972,3.61132,3.59828,3.6079,63950000.0
2007-12-27 21:45:00,3.60279,3.61149,3.59719,3.60856,65480000.0
2007-12-27 22:00:00,3.60338,3.61188,3.59632,3.60783,66620000.0
2007-12-27 22:15:00,3.60805,3.6122,3.59847,3.60802,82330000.0
2007-12-27 22:30:00,3.60683,3.61065,3.59526,3.60811,74910000.0
2007-12-27 22:45:00,3.60345,3.61139,3.5976,3.60841,71870000.0
2007-12-27 23:00:00,3.60408,3.61102,3.59451,3.60808,84960000.0
2007-12-27 23:15:00,3.60925,3.60925,3.59094,3.60157,95860000.0
2007-12-27 23:30:00,3.60658,3.60725,3.59058,3.60116,53750000.0
2007-12-27 23:45:00,3.60291,3.60556,3.59206,3.60153,78950000.0
2007-12-28 00:00:00,3.60109,3.60767,3.59385,3.606,49330000.0
2007-12-28 00:15:00,3.60522,3.60564,3.59187,3.59741,57640000.0
2007-12-28 00:30:00,3.60537,3.60638,3.59092,3.6015,70730000.0
2007-12-28 00:45:00,3.60196,3.60588,3.5928,3.59841,61690000.0
2007-12-28 01:00:00,3.60269,3.60628,3.59225,3.60456,63190000.0
2007-12-28 01:15:00,3.6044,3.60752,3.59118,3.60189,52370000.0
2007-12-28 01:30:00,3.60226,3.60653,3.59282,3.59817,43210000.0
2007-12-28 01:45:00,3.60198,3.60949,3.59028,3.60438,57220000.0
2007-12-28 02:00:00,3.60738,3.60738,3.58904,3.59984,55410000.0
2007-12-28 02:15:00,3.60401,3.6067,3.59259,3.59593,76010000.0
2007-12-28 02:30:00,3.60466,3.60595,3.59283,3.59793,59780000.0
2007-12-28 02:45:00,3.59857,3.60825,3.59027,3.603,87960000.0
2007-12-28 03:00:00,3.6061,3.60642,3.5919,3.60251,67690000.0
2007-12-28 03:15:00,3.60423,3.60585,3.59059,3.59824,65480000.0
2007-12-28 03:30:00,3.597,3.60976,3.59164,3.60018,70330000.0
2007-12-28 03:45:00,3.60569,3.60569,3.59126,3.60196,92780000.0
2007-12-28 04:00:00,3.60391,3.60568,3.59222,3.6027,86440000.0
2007-12-28 04:15:00,3.60648,3.60648,3.59206,3.60113,72200000.0
2007-12-28 04:30:00,3.60457,3.60582,3.59153,3.60301,56360000.0
2007-12-28 04:45:00,3.60149,3.6068,3.59114,3.59772,49000000.0
2007-12-28 05:00:00,3.5977,3.60842,3.59076,3.60219,49260000.0
2007-12-28 05:15:00,3.59762,3.60702,3.58934,3.59711,22620000.0
2007-12-28 05:30:00,3.60163,3.60564,3.59016,3.60173,50810000.0
2007-12-28 05:45:00,3.60489,3.60713,3.59186,3.60156,69540000.0
2007-12-28 06:00:00,3.60194,3.60686,3.59233,3.60515,72210000.0
2007-12-28 06:15:00,3.6049,3.6049,3.58987,3.60142,42880000.0
2007-12-28 06:30:00,3.60211,3.60576,3.59045,3.60322,86820000.0
2007-12-28 06:45:00,3.60255,3.60588,3.59221,3.60253,90560000.0
2007-12-28 07:00:00,3.60173,3.60604,3.58974,3.59294,60170000.0
2007-12-28 07:15:00,3.60374,3.60514,3.59022,3.59976,85360000.0
2007-12-28 07:30:00,3.60363,3.60727,3.59122,3.60271,71820000.0
2007-12-28 07:45:00,3.59424,3.60635,3.59032,3.60306,81210000.0
2007-12-28 08:00:00,3.59748,3.60617,3.59161,3.59642,73990000.0
2007-12-28 08:15:00,3.60439,3.60671,3.59121,3.60079,78200000.0
2007-12-28 08:30:00,3.59725,3.60897,3.58862,3.60719,99200000.0
2007-12-28 08:45:00,3.60607,3.60922,3.59305,3.59708,69900000.0
2007-12-28 09:00:00,3.59592,3.60908,3.59169,3.60811,106370000.0
2007-12-28 09:15:00,3.59802,3.61005,3.58737,3.59478,101880000.0
2007-12-28 09:30:00,3.60407,3.60876,3.59163,3.60033,96910000.0
2007-12-28 09:45:00,3.59851,3.60907,3.59081,3.60089,90210000.0
2007-12-28 10:00:00,3.60186,3.60645,3.58886,3.59337,106370000.0
2007-12-28 10:15:00,3.60172,3.60694,3.58726,3.60026,101860000.0
2007-12-28 10:30:00,3.60158,3.6036,3.58817,3.59966,90600000.0
2007-12-28 10:45:00,3.60242,3.60293,3.58935,3.60081,89440000.0
2007-12-28 11:00:00,3.59637,3.60485,3.58584,3.60102,101460000.0
2007-12-28 11:15:00,3.59559,3.6065,3.59169,3.5974,80490000.0
2007-12-28 11:30:00,3.60127,3.6055,3.58798,3.59242,85320000.0
2007-12-28 11:45:00,3.59752,3.60563,3.59242,3.60045,90170000.0
2007-12-28 12:00:00,3.59859,3.60442,3.58893,3.60124,84160000.0
2007-12-28 12:15:00,3.60331,3.60331,3.5903,3.59888,90960000.0
2007-12-28 12:30:00,3.60144,3.60389,3.58598,3.60205,97350000.0
2007-12-28 12:45:00,3.60135,3.60681,3.59103,3.59938,86020000.0
2007-12-28 13:00:00,3.60215,3.60378,3.58861,3.60049,100700000.0
2007-12-28 13:15:00,3.59835,3.60509,3.58913,3.60241,89470000.0
2007-12-28 13:30:00,3.59748,3.60473,3.58803,3.5971,98440000.0
2007-12-28 13:45:00,3.59941,3.60311,3.58771,3.59475,98520000.0
2007-12-28 14:00:00,3.59531,3.60368,3.58483,3.59828,102930000.0
2007-12-28 14:15:00,3.59787,3.60029,3.58539,3.59896,101820000.0
2007-12-28 14:30:00,3.5992,3.6003,3.58597,3.59522,94720000.0
2007-12-28 14:45:00,3.59441,3.5992,3.5833,3.58776,95130000.0
2007-12-28 15:00:00,3.59701,3.59915,3.58379,3.59567,102630000.0
2007-12-28 15:15:00,3.59402,3.60136,3.58303,3.58364,93580000.0
2007-12-28 15:30:00,3.59748,3.59844,3.58352,3.59718,93950000.0
2007-12-28 15:45:00,3.59425,3.59978,3.58371,3.59795,94710000.0
2007-12-28 16:00:00,3.5974,3.60176,3.58729,3.59733,101100000.0
2007-12-28 16:15:00,3.59625,3.60008,3.58521,3.59446,96940000.0
2007-12-28 16:30:00,3.59841,3.59973,3.58512,3.59525,107070000.0
2007-12-28 16:45:00,3.5943,3.60099,3.58151,3.59462,95800000.0
2007-12-28 17:00:00,3.59693,3.6014,3.58536,3.59545,101100000.0
2007-12-28 17:15:00,3.59757,3.60102,3.58543,3.59725,109710000.0
2007-12-28 17:30:00,3.59799,3.60368,3.58149,3.59168,126280000.0
2007-12-28 17:45:00,3.59264,3.60123,3.58599,3.59892,105260000.0
2007-12-28 18:00:00,3.59931,3.60205,3.58457,3.59614,113860000.0
2007-12-28 18:15:00,3.59463,3.60161,3.58722,3.5961,112740000.0
2007-12-28 18:30:00,3.59813,3.60053,3.58346,3.596,98470000.0
2007-12-28 18:45:00,3.58899,3.59931,3.58444,3.5914,96240000.0
2007-12-28 19:00:00,3.59904,3.60288,3.58559,3.59315,106020000.0
2007-12-28 19:15:00,3.59966,3.60265,3.58716,3.5885,93160000.0
2007-12-28 19:30:00,3.59238,3.59928,3.58563,3.59457,80790000.0
2007-12-28 19:45:00,3.59052,3.59992,3.58092,3.58982,90940000.0
2007-12-28 20:00:00,3.59484,3.59933,3.58689,3.59499,42900000.0
2007-12-28 20:15:00,3.59033,3.59997,3.58406,3.59056,84660000.0
2007-12-28 20:30:00,3.59426,3.59756,3.58351,3.59461,74470000.0
2007-12-28 20:45:00,3.59655,3.59919,3.58443,3.59116,55620000.0
2007-12-28 21:00:00,3.59648,3.59896,3.58619,3.5942,61660000.0
2007-12-28 21:15:00,3.59234,3.60014,3.58439,3.59053,63570000.0
2007-12-28 21:30:00,3.59587,3.59808,3.58165,3.59458,70750000.0
2007-12-28 21:45:00,3.59068,3.60081,3.58542,3.59551,89890000.0
2007-12-28 22:00:00,3.59084,3.59941,3.58358,3.5952,69980000.0
2007-12-28 22:15:00,3.59401,3.59554,3.58284,3.59464,54920000.0
2007-12-28 22:30:00,3.59297,3.59872,3.58143,3.59442,45890000.0
2007-12-28 22:45:00,3.59313,3.59852,3.58602,3.59084,32330000.0
2007-12-28 23:00:00,3.5903,3.59713,3.58381,3.59033,57200000.0
2007-12-28 23:15:00,3.59699,3.59822,3.58199,3.58507,51140000.0
2007-12-28 23:30:00,3.59324,3.59846,3.58257,3.5928,63510000.0
2007-12-28 23:45:00,3.59322,3.59828,3.58374,3.59349,73360000.0
2007-12-31 00:00:00,3.59191,3.60128,3.58076,3.60093,67030000.0
2007-12-31 00:15:00,3.59798,3.60038,3.58397,3.59126,49760000.0
2007-12-31 00:30:00,3.59664,3.60202,3.58522,3.5905,60260000.0
2007-12-31 00:45:00,3.59232,3.60162,3.58254,3.59119,61000000.0
2007-12-31 01:00:00,3.59619,3.60214,3.58339,3.59353,57600000.0
2007-12-31 01:15:00,3.59652,3.60418,3.58477,3.60327,71520000.0
2007-12-31 01:30:00,3.593,3.60385,3.58281,3.59413,68500000.0
2007-12-31 01:45:00,3.59312,3.60393,3.58412,3.59413,79010000.0
2007-12-31 02:00:00,3.5979,3.606,3.58506,3.5867,60630000.0
2007-12-31 02:15:00,3.60059,3.60824,3.58582,3.58754,77560000.0
2007-12-31 02:30:00,3.59504,3.60399,3.58532,3.59385,73320000.0
2007-12-31 02:45:00,3.59212,3.60832,3.58456,3.60199,78970000.0
2007-12-31 03:00:00,3.60366,3.60601,3.58515,3.59742,68510000.0
2007-12-31 03:15:00,3.59737,3.60456,3.58523,3.59314,69610000.0
2007-12-31 03:30:00,3.58907,3.60434,3.58589,3.59563,71530000.0
2007-12-31 03:45:00,3.59848,3.60784,3.58758,3.60529,53710000.0
2007-12-31 04:00:00,3.60235,3.60446,3.58812,3.59642,73250000.0
2007-12-31 04:15:00,3.60382,3.60858,3.587,3.59724,59430000.0
2007-12-31 04:30:00,3.60216,3.61032,3.58508,3.59626,35390000.0
2007-12-31 04:45:00,3.59542,3.60864,3.58747,3.60263,56820000.0
2007-12-31 05:00:00,3.58664,3.60843,3.58586,3.59517,55260000.0
2007-12-31 05:15:00,3.59131,3.61094,3.58779,3.59382,37240000.0
2007-12-31 05:30:00,3.59763,3.6079,3.58572,3.59668,61330000.0
2007-12-31 05:45:00,3.60072,3.61168,3.58779,3.60501,45120000.0
2007-12-31 06:00:00,3.59674,3.60917,3.58639,3.59664,48880000.0
2007-12-31 06:15:00,3.60359,3.60788,3.58482,3.59893,29730000.0
2007-12-31 06:30:00,3.60008,3.61136,3.58708,3.60854,68010000.0
2007-12-31 06:45:00,3.60149,3.60733,3.58592,3.59704,50710000.0
2007-12-31 07:00:00,3.59747,3.61061,3.58501,3.60023,63210000.0
2007-12-31 07:15:00,3.6009,3.60786,3.58336,3.60592,53050000.0
2007-12-31 07:30:00,3.59918,3.61082,3.5876,3.59915,51940000.0
2007-12-31 07:45:00,3.59487,3.60939,3.58729,3.60111,30100000.0
2007-12-31 08:00:00,3.59668,3.61066,3.58558,3.61005,48440000.0
2007-12-31 08:15:00,3.59949,3.60936,3.58515,3.60737,74790000.0
2007-12-31 08:30:00,3.59468,3.61166,3.5856,3.60862,89410000.0
2007-12-31 08:45:00,3.60042,3.61005,3.58308,3.59677,64690000.0
2007-12-31 09:00:00,3.59158,3.60318,3.58563,3.59733,121330000.0
2007-12-31 09:15:00,3.59485,3.60317,3.58415,3.58502,107820000.0
2007-12-31 09:30:00,3.59489,3.60045,3.5666,3.58946,95820000.0
2007-12-31 09:45:00,3.585,3.59585,3.57488,3.58897,93180000.0
2007-12-31 10:00:00,3.58475,3.59068,3.57364,3.58202,108590000.0
2007-12-31 10:15:00,3.58763,3.59144,3.57415,3.58444,104810000.0
2007-12-31 10:30:00,3.58698,3.58894,3.57159,3.58232,89470000.0
2007-12-31 10:45:00,3.58503,3.59046,3.57223,3.58399,89070000.0
2007-12-31 11:00:00,3.58183,3.59256,3.57002,3.58383,104440000.0
2007-12-31 11:15:00,3.5815,3.58953,3.57466,3.58278,81960000.0
2007-12-31 11:30:00,3.58559,3.5904,3.5683,3.57131,86430000.0
2007-12-31 11:45:00,3.57531,3.58698,3.56819,3.57907,89080000.0
2007-12-31 12:00:00,3.57455,3.58289,3.56697,3.58073,80780000.0
2007-12-31 12:15:00,3.58086,3.58177,3.56718,3.58003,90600000.0
2007-12-31 12:30:00,3.58085,3.58396,3.56856,3.57906,100710000.0
2007-12-31 12:45:00,3.57977,3.58336,3.56739,3.5781,81970000.0
2007-12-31 13:00:00,3.58136,3.58539,3.56634,3.57949,100330000.0
2007-12-31 13:15:00,3.57683,3.58468,3.5673,3.58182,92050000.0
2007-12-31 13:30:00,3.57566,3.58632,3.5694,3.57709,92120000.0
2007-12-31 13:45:00,3.58186,3.5844,3.56928,3.58042,103720000.0
2007-12-31 14:00:00,3.58103,3.58571,3.56778,3.5791,100720000.0
2007-12-31 14:15:00,3.57975,3.58508,3.57037,3.58189,100320000.0
2007-12-31 14:30:00,3.58158,3.58782,3.56632,3.5769,92100000.0
2007-12-31 14:45:00,3.5795,3.58791,3.56615,3.57333,98460000.0
2007-12-31 15:00:00,3.58462,3.58974,3.57405,3.58669,107470000.0
2007-12-31 15:15:00,3.58517,3.59176,3.57514,3.5765,95430000.0
2007-12-31 15:30:00,3.59125,3.59125,3.57457,3.58925,92840000.0
2007-12-31 15:45:00,3.58649,3.59144,3.57671,3.58848,93180000.0
2007-12-31 16:00:00,3.58961,3.5913,3.57366,3.58382,103290000.0
2007-12-31 16:15:00,3.58402,3.58802,3.57258,3.58066,98040000.0
2007-12-31 16:30:00,3.58572,3.58746,3.57251,3.58303,104120000.0
2007-12-31 16:45:00,3.58145,3.58707,3.57187,3.57907,95830000.0
2007-12-31 17:00:00,3.58469,3.58526,3.56992,3.5782,96300000.0
2007-12-31 17:15:00,3.5846,3.59357,3.57485,3.58893,112310000.0
2007-12-31 17:30:00,3.59041,3.59277,3.57522,3.5879,127750000.0
2007-12-31 17:45:00,3.58817,3.59563,3.57912,3.59407,110830000.0
2007-12-31 18:00:00,3.59369,3.59817,3.58177,3.59255,113860000.0
2007-12-31 18:15:00,3.58783,3.6148,3.58154,3.59875,111590000.0
2007-12-31 18:30:00,3.60037,3.60458,3.58928,3.60357,98100000.0
2007-12-31 18:45:00,3.59916,3.60709,3.59085,3.59892,98490000.0
2007-12-31 19:00:00,3.60541,3.60755,3.58544,3.59254,102560000.0
2007-12-31 19:15:00,3.59735,3.60004,3.58584,3.58843,86840000.0
2007-12-31 19:30:00,3.59374,3.60087,3.58202,3.59305,77830000.0
2007-12-31 19:45:00,3.58682,3.59875,3.5837,3.59054,96710000.0
2007-12-31 20:00:00,3.59145,3.59829,3.5858,3.59542,87900000.0
2007-12-31 20:15:00,3.59006,3.59831,3.58427,3.58804,56440000.0
2007-12-31 20:30:00,3.59471,3.59777,3.58535,3.59659,84590000.0
2007-12-31 20:45:00,3.59712,3.59982,3.58395,3.59353,92500000.0
2007-12-31 21:00:00,3.59722,3.59967,3.58679,3.59639,63900000.0
2007-12-31 21:15:00,3.59378,3.60084,3.58728,3.59786,63540000.0
2007-12-31 21:30:00,3.59842,3.60136,3.58992,3.60019,68890000.0
2007-12-31 21:45:00,3.59424,3.60275,3.58771,3.59922,74550000.0
2007-12-31 22:00:00,3.59743,3.6024,3.58552,3.59628,50770000.0
2007-12-31 22:15:00,3.59657,3.60029,3.58663,3.59848,63930000.0
2007-12-31 22:30:00,3.59473,3.59933,3.58357,3.59782,48940000.0
2007-12-31 22:45:00,3.59503,3.60042,3.58843,3.59808,62510000.0
2007-12-31 23:00:00,3.5957,3.60115,3.58618,3.5949,60540000.0
2007-12-31 23:15:00,3.59724,3.59724,3.58384,3.59433,70650000.0
2007-12-31 23:30:00,3.59875,3.6013,3.58493,3.59378,65740000.0
2007-12-31 23:45:00,3.59479,3.59932,3.58555,3.59465,48870000.0
2008-01-01 00:00:00,3.59307,3.59808,3.58732,3.59711,22210000.0
2008-01-01 00:15:00,3.60059,3.60106,3.58802,3.59268,7920000.0
2008-01-01 00:30:00,3.58377,3.59662,3.58077,3.59285,9780000.0
2008-01-01 00:45:00,3.58032,3.59714,3.58032,3.59619,9410000.0
2008-01-01 01:00:00,3.59072,3.59079,3.58398,3.58912,5640000.0
2008-01-01 07:00:00,3.59542,3.60072,3.59132,3.60072,6750000.0
2008-01-01 07:15:00,3.59909,3.60032,3.59092,3.59092,4160000.0
2008-01-01 07:30:00,3.59768,3.60032,3.59524,3.59889,5280000.0
2008-01-01 07:45:00,3.59092,3.60028,3.59073,3.59957,7900000.0
2008-01-01 08:00:00,3.58972,3.59906,3.58972,3.59847,3770000.0
2008-01-01 08:15:00,3.60049,3.60192,3.59684,3.60192,5650000.0
2008-01-01 08:30:00,3.59508,3.59981,3.59503,3.59667,4510000.0
2008-01-01 08:45:00,3.60518,3.60573,3.59622,3.60562,6770000.0
2008-01-01 09:00:00,3.59531,3.60587,3.58883,3.59546,16520000.0
2008-01-01 09:30:00,3.59903,3.60087,3.58444,3.59177,48070000.0
2008-01-01 09:45:00,3.59358,3.60091,3.58428,3.59548,31940000.0
2008-01-01 10:00:00,3.59106,3.59557,3.58593,3.59177,31590000.0
2008-01-01 10:15:00,3.59002,3.59583,3.58593,3.59044,29280000.0
2008-01-01 10:30:00,3.59548,3.59612,3.58612,3.58916,24790000.0
2008-01-01 10:45:00,3.59486,3.5957,3.58612,3.59512,31550000.0
2008-01-01 11:00:00,3.59073,3.59568,3.58612,3.5955,11270000.0
2008-01-01 11:15:00,3.59023,3.59601,3.58847,3.59502,12010000.0
2008-01-01 11:30:00,3.59568,3.59568,3.58851,3.59241,21820000.0
2008-01-01 11:45:00,3.59409,3.59636,3.58612,3.59552,32320000.0
2008-01-01 12:00:00,3.59077,3.59568,3.58522,3.59022,25960000.0
2008-01-01 12:15:00,3.59557,3.59601,3.58612,3.59487,40590000.0
2008-01-01 12:30:00,3.59044,3.59574,3.58378,3.59502,24500000.0
2008-01-01 12:45:00,3.59002,3.59618,3.58522,3.59374,21420000.0
2008-01-01 13:00:00,3.59216,3.59607,3.58444,3.59441,23270000.0
2008-01-01 13:15:00,3.59023,3.59583,3.58612,3.59132,31210000.0
2008-01-01 13:30:00,3.59534,3.60073,3.58612,3.59546,11300000.0
2008-01-01 13:45:00,3.59893,3.59893,3.58851,3.58851,24410000.0
2008-01-01 14:00:00,3.59392,3.59568,3.58642,3.59109,15800000.0
2008-01-01 14:15:00,3.59003,3.59594,3.58378,3.59192,15050000.0
2008-01-01 14:30:00,3.59487,3.59594,3.58473,3.59462,32700000.0
2008-01-01 14:45:00,3.59552,3.59552,3.58378,3.58593,22940000.0
2008-01-01 15:00:00,3.59018,3.59573,3.58593,3.58848,38720000.0
2008-01-01 15:15:00,3.5957,3.59581,3.58378,3.58612,39420000.0
2008-01-01 15:30:00,3.60058,3.60058,3.58612,3.58883,31980000.0
2008-01-01 15:45:00,3.5964,3.5967,3.58612,3.59487,30440000.0
2008-01-01 16:00:00,3.59177,3.59578,3.58428,3.59409,18050000.0
2008-01-01 16:15:00,3.59552,3.59574,3.58612,3.59574,24060000.0
2008-01-01 16:30:00,3.59177,3.59564,3.58612,3.59109,37570000.0
2008-01-01 16:45:00,3.58642,3.59607,3.58642,3.59487,11280000.0
2008-01-01 17:00:00,3.59555,3.59601,3.58378,3.59337,34180000.0
2008-01-01 17:15:00,3.59044,3.59557,3.58612,3.59486,22940000.0
2008-01-01 17:30:00,3.59078,3.59557,3.58593,3.59109,36840000.0
2008-01-01 17:45:00,3.59044,3.59593,3.58612,3.59132,27430000.0
2008-01-01 18:00:00,3.59177,3.59583,3.58612,3.59018,33050000.0
2008-01-01 18:15:00,3.59018,3.59575,3.58462,3.59399,34600000.0
2008-01-01 18:30:00,3.59552,3.59636,3.58612,3.59487,22170000.0
2008-01-01 18:45:00,3.59548,3.59548,3.58645,3.59023,4880000.0
2008-01-01 19:00:00,3.60084,3.60084,3.59102,3.60042,10510000.0
2008-01-01 19:15:00,3.59972,3.59972,3.59032,3.59442,6010000.0
2008-01-01 19:30:00,3.59534,3.60063,3.59102,3.60042,9400000.0
2008-01-01 19:45:00,3.59172,3.60112,3.59172,3.60112,15040000.0
2008-01-01 20:00:00,3.59427,3.59755,3.58862,3.59641,6020000.0
2008-01-01 20:15:00,3.58933,3.60887,3.58933,3.60509,9040000.0
2008-01-01 20:30:00,3.59402,3.59842,3.58902,3.59842,7140000.0
2008-01-01 20:45:00,3.59736,3.59802,3.58862,3.58892,4150000.0
2008-01-01 21:00:00,3.59635,3.59902,3.58992,3.59902,3400000.0
2008-01-01 21:15:00,3.59168,3.59901,3.59168,3.59689,6770000.0
2008-01-01 21:30:00,3.59622,3.59782,3.59108,3.59274,4890000.0
2008-01-01 21:45:00,3.58852,3.59792,3.58852,3.59649,3390000.0
2008-01-01 22:00:00,3.59334,3.59842,3.59168,3.59767,6770000.0
2008-01-01 22:15:00,3.59412,3.59803,3.58832,3.58832,5260000.0
2008-01-01 23:15:00,3.59629,3.59752,3.59048,3.59244,6010000.0
2008-01-01 23:30:00,3.59848,3.59848,3.58772,3.59642,7920000.0
2008-01-01 23:45:00,3.59254,3.59639,3.59088,3.59495,6030000.0
2008-01-02 00:00:00,3.59619,3.59708,3.58496,3.59401,69570000.0
2008-01-02 00:15:00,3.59595,3.59697,3.58451,3.58841,41810000.0
2008-01-02 00:30:00,3.59594,3.59689,3.58429,3.59525,60620000.0
2008-01-02 00:45:00,3.59481,3.60005,3.5835,3.59012,68850000.0
2008-01-02 01:00:00,3.59804,3.59804,3.58443,3.59459,70760000.0
2008-01-02 01:15:00,3.59688,3.59801,3.58245,3.59497,80950000.0
2008-01-02 01:30:00,3.59593,3.59844,3.58382,3.59155,40230000.0
2008-01-02 01:45:00,3.5944,3.59769,3.58276,3.58624,61470000.0
2008-01-02 02:00:00,3.59328,3.60103,3.58211,3.58976,62190000.0
2008-01-02 02:15:00,3.59092,3.60032,3.58369,3.58614,77850000.0
2008-01-02 02:30:00,3.59427,3.59857,3.58363,3.59111,71840000.0
2008-01-02 02:45:00,3.58992,3.6004,3.5841,3.59401,94730000.0
2008-01-02 03:00:00,3.59713,3.59765,3.58505,3.59529,46670000.0
2008-01-02 03:15:00,3.59319,3.60037,3.58464,3.58859,40230000.0
2008-01-02 03:30:00,3.58922,3.59862,3.58393,3.59324,72250000.0
2008-01-02 03:45:00,3.59722,3.59834,3.58347,3.59342,55580000.0
2008-01-02 04:00:00,3.59711,3.59711,3.58445,3.5941,71070000.0
2008-01-02 04:15:00,3.5995,3.5995,3.58477,3.59312,62030000.0
2008-01-02 04:30:00,3.59727,3.5985,3.58075,3.59052,70760000.0
2008-01-02 04:45:00,3.59481,3.59814,3.58328,3.59402,54960000.0
2008-01-02 05:00:00,3.59135,3.60115,3.58195,3.59353,52280000.0
2008-01-02 05:15:00,3.58975,3.59872,3.58354,3.59235,74510000.0
2008-01-02 05:30:00,3.59285,3.59693,3.58404,3.59652,65470000.0
2008-01-02 05:45:00,3.59845,3.59845,3.5842,3.59413,77900000.0
2008-01-02 06:00:00,3.59188,3.59781,3.57868,3.59421,79340000.0
2008-01-02 06:15:00,3.59775,3.59775,3.58288,3.59471,73670000.0
2008-01-02 06:30:00,3.59797,3.59872,3.58513,3.59437,74060000.0
2008-01-02 06:45:00,3.59779,3.59779,3.58365,3.59503,67670000.0
2008-01-02 07:00:00,3.59447,3.59841,3.58165,3.58439,70690000.0
2008-01-02 07:15:00,3.59863,3.59911,3.58313,3.59225,75200000.0
2008-01-02 07:30:00,3.597,3.59902,3.58039,3.59638,80870000.0
2008-01-02 07:45:00,3.58935,3.60012,3.58495,3.59395,77840000.0
2008-01-02 08:00:00,3.58966,3.59885,3.58237,3.58767,78980000.0
2008-01-02 08:15:00,3.5967,3.59824,3.58285,3.58731,63190000.0
2008-01-02 08:30:00,3.59191,3.59927,3.58191,3.59581,92480000.0
2008-01-02 08:45:00,3.5964,3.59691,3.57459,3.58528,83400000.0
2008-01-02 09:00:00,3.58058,3.59514,3.5769,3.58755,117240000.0
2008-01-02 09:15:00,3.5874,3.59786,3.57694,3.57909,105970000.0
2008-01-02 09:30:00,3.59022,3.59735,3.57756,3.58504,89870000.0
2008-01-02 09:45:00,3.58401,3.5942,3.57485,3.58916,90940000.0
2008-01-02 10:00:00,3.58994,3.59541,3.56273,3.57979,107490000.0
2008-01-02 10:15:00,3.58825,3.59263,3.57649,3.58554,102980000.0
2008-01-02 10:30:00,3.58697,3.59117,3.56679,3.58519,95430000.0
2008-01-02 10:45:00,3.58774,3.59023,3.57344,3.58866,85720000.0
2008-01-02 11:00:00,3.58324,3.58967,3.56658,3.58664,98520000.0
2008-01-02 11:15:00,3.58222,3.58794,3.57572,3.58237,86400000.0
2008-01-02 11:30:00,3.58433,3.59204,3.5757,3.58274,86060000.0
2008-01-02 11:45:00,3.589,3.59478,3.58176,3.59321,86080000.0
2008-01-02 12:00:00,3.58831,3.59544,3.58174,3.59414,78190000.0
2008-01-02 12:15:00,3.5947,3.59629,3.58435,3.59057,91340000.0
2008-01-02 12:30:00,3.59349,3.59611,3.58113,3.59222,101080000.0
2008-01-02 12:45:00,3.59144,3.59567,3.58126,3.59129,87130000.0
2008-01-02 13:00:00,3.59186,3.59692,3.58054,3.59186,95870000.0
2008-01-02 13:15:00,3.5894,3.59542,3.57992,3.59542,93170000.0
2008-01-02 13:30:00,3.59104,3.59868,3.58323,3.59097,97710000.0
2008-01-02 13:45:00,3.59497,3.59744,3.58138,3.59212,101860000.0
2008-01-02 14:00:00,3.59509,3.59732,3.58,3.59367,99230000.0
2008-01-02 14:15:00,3.59486,3.59891,3.58332,3.59487,98840000.0
2008-01-02 14:30:00,3.59564,3.60137,3.5851,3.59746,93200000.0
2008-01-02 14:45:00,3.59428,3.59985,3.58226,3.58936,99950000.0
2008-01-02 15:00:00,3.59606,3.60063,3.58596,3.59746,105600000.0
2008-01-02 15:15:00,3.59343,3.60111,3.58555,3.59019,90250000.0
2008-01-02 15:30:00,3.60062,3.60416,3.58758,3.60416,93210000.0
2008-01-02 15:45:00,3.59857,3.6066,3.59369,3.60539,90210000.0
2008-01-02 16:00:00,3.60511,3.60909,3.59072,3.60237,102930000.0
2008-01-02 16:15:00,3.6014,3.60571,3.5916,3.59887,93590000.0
2008-01-02 16:30:00,3.60277,3.60786,3.591,3.60491,106320000.0
2008-01-02 16:45:00,3.60255,3.60806,3.59355,3.60173,93970000.0
2008-01-02 17:00:00,3.60514,3.61281,3.59475,3.60159,102950000.0
2008-01-02 17:15:00,3.60935,3.61133,3.59417,3.60705,108230000.0
2008-01-02 17:30:00,3.60836,3.60975,3.59091,3.60489,124800000.0
2008-01-02 17:45:00,3.60404,3.61345,3.59402,3.61125,106360000.0
2008-01-02 18:00:00,3.61221,3.61323,3.59648,3.60613,114220000.0
2008-01-02 18:15:00,3.60428,3.6107,3.58767,3.60658,111990000.0
2008-01-02 18:30:00,3.60933,3.61229,3.59394,3.6069,100340000.0
2008-01-02 18:45:00,3.60425,3.61064,3.59225,3.59793,102180000.0
2008-01-02 19:00:00,3.60661,3.60992,3.58669,3.60034,109350000.0
2008-01-02 19:15:00,3.60744,3.61155,3.5899,3.5899,86100000.0
2008-01-02 19:30:00,3.6035,3.60982,3.59482,3.60682,84950000.0
2008-01-02 19:45:00,3.59817,3.60763,3.59129,3.60112,97310000.0
2008-01-02 20:00:00,3.60183,3.61018,3.59046,3.60721,90170000.0
2008-01-02 20:15:00,3.60057,3.61003,3.59363,3.60205,96580000.0
2008-01-02 20:30:00,3.60633,3.61062,3.59062,3.60796,81610000.0
2008-01-02 20:45:00,3.6087,3.61052,3.5887,3.6034,77530000.0
2008-01-02 21:00:00,3.60519,3.60913,3.59362,3.60545,77870000.0
2008-01-02 21:15:00,3.60311,3.61047,3.58989,3.60028,74900000.0
2008-01-02 21:30:00,3.60648,3.60846,3.59116,3.60691,81620000.0
2008-01-02 21:45:00,3.60026,3.61008,3.59647,3.6058,94380000.0
2008-01-02 22:00:00,3.60171,3.60787,3.58837,3.60573,80900000.0
2008-01-02 22:15:00,3.60437,3.60791,3.59078,3.60589,97030000.0
2008-01-02 22:30:00,3.60344,3.60811,3.59077,3.60512,72260000.0
2008-01-02 22:45:00,3.60508,3.60974,3.59382,3.59847,69960000.0
2008-01-02 23:00:00,3.60421,3.60857,3.58987,3.60295,88000000.0
2008-01-02 23:15:00,3.60662,3.61124,3.58912,3.60419,96980000.0
2008-01-02 23:30:00,3.60011,3.6119,3.58521,3.59288,77860000.0
2008-01-02 23:45:00,3.60812,3.60812,3.59511,3.60414,74880000.0
2008-01-03 00:00:00,3.60779,3.60779,3.59276,3.60535,63610000.0
2008-01-03 00:15:00,3.6049,3.60832,3.58512,3.58944,57240000.0
2008-01-03 00:30:00,3.60828,3.60828,3.59058,3.60048,72990000.0
2008-01-03 00:45:00,3.60352,3.60814,3.58945,3.60246,46700000.0
2008-01-03 01:00:00,3.60889,3.60889,3.59222,3.60482,64050000.0
2008-01-03 01:15:00,3.60702,3.60702,3.58775,3.60304,76050000.0
2008-01-03 01:30:00,3.60288,3.60826,3.58961,3.60167,113200000.0
2008-01-03 01:45:00,3.60553,3.60984,3.5924,3.59568,89140000.0
2008-01-03 02:00:00,3.60528,3.60718,3.58685,3.59943,75660000.0
2008-01-03 02:15:00,3.59583,3.61066,3.58569,3.59523,86900000.0
2008-01-03 02:30:00,3.6058,3.606,3.59173,3.59902,65510000.0
2008-01-03 02:45:00,3.60151,3.61071,3.59103,3.60121,84240000.0
2008-01-03 03:00:00,3.60967,3.60967,3.58729,3.60137,69230000.0
2008-01-03 03:15:00,3.60676,3.60688,3.58852,3.59786,56430000.0
2008-01-03 03:30:00,3.59705,3.60782,3.59004,3.60252,89840000.0
2008-01-03 03:45:00,3.60632,3.60777,3.59096,3.59802,83040000.0
2008-01-03 04:00:00,3.60827,3.60827,3.59382,3.59934,77860000.0
2008-01-03 04:15:00,3.60884,3.60884,3.5875,3.59795,75910000.0
2008-01-03 04:30:00,3.60303,3.60717,3.58975,3.59993,78910000.0
2008-01-03 04:45:00,3.60226,3.60865,3.58773,3.60501,69690000.0
2008-01-03 05:00:00,3.59926,3.60671,3.58897,3.60298,64010000.0
2008-01-03 05:15:00,3.59874,3.60758,3.58793,3.6013,52050000.0
2008-01-03 05:30:00,3.60233,3.60543,3.58703,3.60502,84960000.0
2008-01-03 05:45:00,3.60187,3.60851,3.58764,3.60524,88370000.0
2008-01-03 06:00:00,3.60395,3.61035,3.58872,3.59832,86040000.0
2008-01-03 06:15:00,3.60803,3.60876,3.58812,3.60632,78550000.0
2008-01-03 06:30:00,3.6061,3.60704,3.59138,3.60409,75580000.0
2008-01-03 06:45:00,3.60722,3.60722,3.59213,3.60495,78220000.0
2008-01-03 07:00:00,3.60488,3.60901,3.58908,3.58908,53030000.0
2008-01-03 07:15:00,3.6049,3.60874,3.58551,3.59588,58660000.0
2008-01-03 07:30:00,3.60728,3.60992,3.58983,3.59776,45520000.0
2008-01-03 07:45:00,3.59932,3.60868,3.58793,3.6038,84170000.0
2008-01-03 08:00:00,3.59942,3.61127,3.59117,3.59769,79310000.0
2008-01-03 08:15:00,3.60513,3.60707,3.58812,3.60443,58620000.0
2008-01-03 08:30:00,3.60555,3.61031,3.58723,3.60509,96600000.0
2008-01-03 08:45:00,3.60848,3.60851,3.58764,3.60213,88680000.0
2008-01-03 09:00:00,3.59556,3.60794,3.58984,3.60356,119070000.0
2008-01-03 09:15:00,3.60095,3.61173,3.59024,3.59534,104130000.0
2008-01-03 09:30:00,3.60796,3.60983,3.58967,3.59983,92080000.0
2008-01-03 09:45:00,3.5966,3.60758,3.58694,3.60386,91690000.0
2008-01-03 10:00:00,3.59849,3.60731,3.58914,3.59742,106750000.0
2008-01-03 10:15:00,3.60265,3.60527,3.5879,3.6016,102950000.0
2008-01-03 10:30:00,3.6059,3.61274,3.5896,3.60343,94290000.0
2008-01-03 10:45:00,3.60682,3.613,3.59473,3.61168,92410000.0
2008-01-03 11:00:00,3.60339,3.61268,3.591,3.60887,102590000.0
2008-01-03 11:15:00,3.60461,3.61233,3.59362,3.60601,87520000.0
2008-01-03 11:30:00,3.60895,3.61227,3.58804,3.60098,86790000.0
2008-01-03 11:45:00,3.60438,3.61048,3.5907,3.60829,85710000.0
2008-01-03 12:00:00,3.60414,3.60952,3.59122,3.60733,80080000.0
2008-01-03 12:15:00,3.60365,3.61021,3.58976,3.60866,96910000.0
2008-01-03 12:30:00,3.60603,3.61035,3.59524,3.60701,99210000.0
2008-01-03 12:45:00,3.6089,3.61162,3.59354,3.60836,84180000.0
2008-01-03 13:00:00,3.60932,3.612,3.59109,3.60875,98860000.0
2008-01-03 13:15:00,3.60503,3.61058,3.59147,3.60911,92420000.0
2008-01-03 13:30:00,3.60489,3.61204,3.59445,3.60003,97310000.0
2008-01-03 13:45:00,3.60527,3.60731,3.58797,3.60231,97780000.0
2008-01-03 14:00:00,3.604,3.60624,3.58328,3.60091,103690000.0
2008-01-03 14:15:00,3.60237,3.60507,3.58776,3.60198,106660000.0
2008-01-03 14:30:00,3.60035,3.60579,3.59057,3.59989,96180000.0
2008-01-03 14:45:00,3.60196,3.6063,3.58838,3.5948,100680000.0
2008-01-03 15:00:00,3.60379,3.6052,3.58266,3.6021,103770000.0
2008-01-03 15:15:00,3.60219,3.60609,3.59227,3.59602,93940000.0
2008-01-03 15:30:00,3.60408,3.60681,3.59001,3.60606,89130000.0
2008-01-03 15:45:00,3.60245,3.60758,3.59228,3.60658,93560000.0
2008-01-03 16:00:00,3.6063,3.60642,3.59256,3.60401,99260000.0
2008-01-03 16:15:00,3.60225,3.60789,3.58755,3.5969,91360000.0
2008-01-03 16:30:00,3.60156,3.60672,3.58906,3.59997,103380000.0
2008-01-03 16:45:00,3.59843,3.60327,3.58733,3.59889,94380000.0
2008-01-03 17:00:00,3.60123,3.60153,3.5852,3.59469,103730000.0
2008-01-03 17:15:00,3.59947,3.60388,3.58747,3.60089,108250000.0
2008-01-03 17:30:00,3.59933,3.60392,3.58676,3.59556,128490000.0
2008-01-03 17:45:00,3.59588,3.60338,3.58603,3.59979,113080000.0
2008-01-03 18:00:00,3.60147,3.6045,3.58759,3.59789,111620000.0
2008-01-03 18:15:00,3.59419,3.60288,3.58684,3.59451,112700000.0
2008-01-03 18:30:00,3.59845,3.60198,3.58605,3.59978,98860000.0
2008-01-03 18:45:00,3.59573,3.60208,3.5848,3.59359,98850000.0
2008-01-03 19:00:00,3.59908,3.59909,3.58542,3.59231,111190000.0
2008-01-03 19:15:00,3.59564,3.59749,3.58274,3.58641,90550000.0
2008-01-03 19:30:00,3.59213,3.59879,3.58046,3.59113,86780000.0
2008-01-03 19:45:00,3.5871,3.60011,3.57872,3.58833,100340000.0
2008-01-03 20:00:00,3.58968,3.59634,3.58232,3.5929,73350000.0
2008-01-03 20:15:00,3.58766,3.59608,3.58172,3.58678,88810000.0
2008-01-03 20:30:00,3.59153,3.59369,3.57858,3.59011,78650000.0
2008-01-03 20:45:00,3.59093,3.59414,3.57737,3.58662,86480000.0
2008-01-03 21:00:00,3.59022,3.59288,3.58012,3.58902,78600000.0
2008-01-03 21:15:00,3.58406,3.59414,3.57757,3.59088,80070000.0
2008-01-03 21:30:00,3.59189,3.59485,3.57929,3.59017,45530000.0
2008-01-03 21:45:00,3.58227,3.59317,3.58037,3.59102,87640000.0
2008-01-03 22:00:00,3.58669,3.59458,3.57833,3.58265,81280000.0
2008-01-03 22:15:00,3.5911,3.59521,3.57887,3.59324,87260000.0
2008-01-03 22:30:00,3.59168,3.5965,3.58058,3.59332,82440000.0
2008-01-03 22:45:00,3.58957,3.59571,3.58112,3.59226,75700000.0
2008-01-03 23:00:00,3.59124,3.59674,3.58211,3.59369,83150000.0
2008-01-03 23:15:00,3.59478,3.59566,3.58203,3.59148,82390000.0
2008-01-03 23:30:00,3.58816,3.59541,3.58193,3.59109,51090000.0
2008-01-03 23:45:00,3.59158,3.59521,3.58122,3.59112,72280000.0
2008-01-04 00:00:00,3.58422,3.59614,3.58159,3.59131,73770000.0
2008-01-04 00:15:00,3.59293,3.59402,3.57939,3.5883,58760000.0
2008-01-04 00:30:00,3.59535,3.59535,3.58136,3.58778,77860000.0
2008-01-04 00:45:00,3.59318,3.59878,3.58172,3.59122,66600000.0
2008-01-04 01:00:00,3.59586,3.59625,3.58236,3.59198,69640000.0
2008-01-04 01:15:00,3.59825,3.59872,3.57959,3.58993,77180000.0
2008-01-04 01:30:00,3.59693,3.59693,3.58052,3.5892,57900000.0
2008-01-04 01:45:00,3.59413,3.5972,3.57999,3.58971,76810000.0
2008-01-04 02:00:00,3.59655,3.59655,3.58062,3.58828,68120000.0
2008-01-04 02:15:00,3.59495,3.59764,3.58276,3.58359,83950000.0
2008-01-04 02:30:00,3.5953,3.59752,3.57996,3.58846,62810000.0
2008-01-04 02:45:00,3.58872,3.59762,3.58382,3.5958,73310000.0
2008-01-04 03:00:00,3.59723,3.59723,3.58321,3.5932,70340000.0
2008-01-04 03:15:00,3.59685,3.59813,3.58234,3.5897,64330000.0
2008-01-04 03:30:00,3.58962,3.60063,3.58222,3.5936,65860000.0
2008-01-04 03:45:00,3.59768,3.59791,3.58391,3.59278,83420000.0
2008-01-04 04:00:00,3.5971,3.5971,3.5836,3.59544,75170000.0
2008-01-04 04:15:00,3.59755,3.59755,3.58296,3.59284,74810000.0
2008-01-04 04:30:00,3.59581,3.59581,3.58287,3.58985,54650000.0
2008-01-04 04:45:00,3.58986,3.59669,3.58233,3.59446,44750000.0
2008-01-04 05:00:00,3.58858,3.59625,3.58157,3.5933,60930000.0
2008-01-04 05:15:00,3.58611,3.59911,3.58133,3.58861,62880000.0
2008-01-04 05:30:00,3.59488,3.59983,3.58306,3.59604,70770000.0
2008-01-04 05:45:00,3.59937,3.60132,3.58122,3.59683,76330000.0
2008-01-04 06:00:00,3.59344,3.60171,3.58284,3.59633,82680000.0
2008-01-04 06:15:00,3.59602,3.59678,3.58054,3.59372,79350000.0
2008-01-04 06:30:00,3.59644,3.59644,3.58279,3.59072,57860000.0
2008-01-04 06:45:00,3.59754,3.59754,3.58152,3.59485,82270000.0
2008-01-04 07:00:00,3.58829,3.59786,3.58287,3.58364,65850000.0
2008-01-04 07:15:00,3.59631,3.59766,3.5806,3.5932,81240000.0
2008-01-04 07:30:00,3.59544,3.59791,3.57908,3.59487,76320000.0
2008-01-04 07:45:00,3.58932,3.59868,3.57963,3.59366,78570000.0
2008-01-04 08:00:00,3.58881,3.59768,3.57992,3.58922,77820000.0
2008-01-04 08:15:00,3.59637,3.598,3.58357,3.59431,80420000.0
2008-01-04 08:30:00,3.59056,3.59741,3.58147,3.59551,88690000.0
2008-01-04 08:45:00,3.59778,3.60054,3.58153,3.59007,87560000.0
2008-01-04 09:00:00,3.58606,3.6014,3.58436,3.59566,120570000.0
2008-01-04 09:15:00,3.59398,3.60319,3.58231,3.58595,106320000.0
2008-01-04 09:30:00,3.59735,3.59787,3.58123,3.59179,95410000.0
2008-01-04 09:45:00,3.58847,3.59618,3.57667,3.59362,90570000.0
2008-01-04 10:00:00,3.59654,3.59948,3.58009,3.59077,106750000.0
2008-01-04 10:15:00,3.59371,3.59948,3.58442,3.59466,102600000.0
2008-01-04 10:30:00,3.59544,3.60058,3.58295,3.59323,92440000.0
2008-01-04 10:45:00,3.59511,3.59917,3.58592,3.59749,88330000.0
2008-01-04 11:00:00,3.59526,3.60482,3.58481,3.59633,99990000.0
2008-01-04 11:15:00,3.59644,3.60421,3.58915,3.59684,84930000.0
2008-01-04 11:30:00,3.59896,3.60389,3.58956,3.5965,87940000.0
2008-01-04 11:45:00,3.5978,3.60571,3.59148,3.60347,81630000.0
2008-01-04 12:00:00,3.5995,3.60552,3.59155,3.60362,79690000.0
2008-01-04 12:15:00,3.60395,3.60626,3.58829,3.60303,90230000.0
2008-01-04 12:30:00,3.60362,3.60666,3.58763,3.60164,102530000.0
2008-01-04 12:45:00,3.59997,3.6026,3.58678,3.59916,86040000.0
2008-01-04 13:00:00,3.60144,3.60493,3.58893,3.60133,95890000.0
2008-01-04 13:15:00,3.59742,3.60433,3.59084,3.60285,92810000.0
2008-01-04 13:30:00,3.59813,3.6061,3.59023,3.59704,96590000.0
2008-01-04 13:45:00,3.60037,3.60361,3.58785,3.59485,103320000.0
2008-01-04 14:00:00,3.59885,3.60471,3.58663,3.59774,97750000.0
2008-01-04 14:15:00,3.59861,3.59997,3.58636,3.59729,99970000.0
2008-01-04 14:30:00,3.59873,3.59975,3.58555,3.59575,93590000.0
2008-01-04 14:45:00,3.59733,3.59917,3.58444,3.58776,101430000.0
2008-01-04 15:00:00,3.59695,3.5987,3.58412,3.59655,105640000.0
2008-01-04 15:15:00,3.59331,3.59983,3.58461,3.58818,93200000.0
2008-01-04 15:30:00,3.59646,3.60087,3.58552,3.59675,91380000.0
2008-01-04 15:45:00,3.59276,3.60083,3.58392,3.60011,93960000.0
2008-01-04 16:00:00,3.60047,3.60106,3.58739,3.59902,99990000.0
2008-01-04 16:15:00,3.59734,3.59979,3.58778,3.59424,96940000.0
2008-01-04 16:30:00,3.59955,3.60211,3.58754,3.59927,104490000.0
2008-01-04 16:45:00,3.59653,3.60086,3.58741,3.59693,93970000.0
2008-01-04 17:00:00,3.60007,3.60205,3.58405,3.59295,98520000.0
2008-01-04 17:15:00,3.60016,3.60732,3.58692,3.60603,111960000.0
2008-01-04 17:30:00,3.60633,3.60988,3.59113,3.59763,126260000.0
2008-01-04 17:45:00,3.59754,3.60785,3.59161,3.60529,107100000.0
2008-01-04 18:00:00,3.60368,3.60742,3.59164,3.6035,114270000.0
2008-01-04 18:15:00,3.60063,3.60793,3.58579,3.59371,111240000.0
2008-01-04 18:30:00,3.59954,3.6031,3.5885,3.59929,102200000.0
2008-01-04 18:45:00,3.597,3.6056,3.58732,3.60023,97720000.0
2008-01-04 19:00:00,3.60355,3.60639,3.59077,3.59658,108230000.0
2008-01-04 19:15:00,3.604,3.60596,3.59106,3.59587,89820000.0
2008-01-04 19:30:00,3.59989,3.60626,3.59196,3.60354,84950000.0
2008-01-04 19:45:00,3.59794,3.61042,3.592,3.59927,99250000.0
2008-01-04 20:00:00,3.6002,3.60658,3.59211,3.60346,83100000.0
2008-01-04 20:15:00,3.59737,3.60994,3.59355,3.59803,99960000.0
2008-01-04 20:30:00,3.59868,3.60465,3.59186,3.60326,81190000.0
2008-01-04 20:45:00,3.60293,3.60791,3.59053,3.60012,83410000.0
2008-01-04 21:00:00,3.60083,3.60496,3.59388,3.60189,75590000.0
2008-01-04 21:15:00,3.60155,3.60914,3.59358,3.59795,77500000.0
2008-01-04 21:30:00,3.60342,3.60629,3.5903,3.60467,80130000.0
2008-01-04 21:45:00,3.5968,3.60708,3.59147,3.6048,75650000.0
2008-01-04 22:00:00,3.59986,3.60947,3.59302,3.60381,79400000.0
2008-01-04 22:15:00,3.60263,3.60866,3.59303,3.60394,86490000.0
2008-01-04 22:30:00,3.60104,3.60793,3.59016,3.60382,86930000.0
2008-01-04 22:45:00,3.60239,3.60716,3.59389,3.59938,81220000.0
2008-01-04 23:00:00,3.60178,3.6078,3.59376,3.60456,98530000.0
2008-01-04 23:15:00,3.60642,3.60763,3.59316,3.60272,72220000.0
2008-01-04 23:30:00,3.60764,3.60764,3.59213,3.60274,70650000.0
2008-01-04 23:45:00,3.60002,3.60708,3.59238,3.59523,50820000.0
2008-01-07 00:00:00,3.60425,3.60425,3.57842,3.59927,63330000.0
2008-01-07 00:15:00,3.60218,3.60245,3.58195,3.59564,53490000.0
2008-01-07 00:30:00,3.59985,3.60085,3.57342,3.59431,47430000.0
2008-01-07 00:45:00,3.59607,3.60327,3.57412,3.58135,51590000.0
2008-01-07 01:00:00,3.60269,3.60269,3.57494,3.59834,67850000.0
2008-01-07 01:15:00,3.60184,3.60184,3.57417,3.59821,68880000.0
2008-01-07 01:30:00,3.59465,3.60289,3.57608,3.57982,62000000.0
2008-01-07 01:45:00,3.60111,3.60417,3.5782,3.59739,58310000.0
2008-01-07 02:00:00,3.59531,3.60363,3.57273,3.59819,46720000.0
2008-01-07 02:15:00,3.60026,3.60419,3.57703,3.59933,50380000.0
2008-01-07 02:30:00,3.6037,3.6037,3.57478,3.58432,71880000.0
2008-01-07 02:45:00,3.60466,3.60636,3.57843,3.58376,56830000.0
2008-01-07 03:00:00,3.60144,3.60541,3.57368,3.59585,60980000.0
2008-01-07 03:15:00,3.5963,3.60428,3.57488,3.60034,59120000.0
2008-01-07 03:30:00,3.59932,3.60294,3.58009,3.59727,57630000.0
2008-01-07 03:45:00,3.60412,3.60488,3.57486,3.60205,41420000.0
2008-01-07 04:00:00,3.60457,3.60522,3.5727,3.59627,62070000.0
2008-01-07 04:15:00,3.59944,3.60444,3.57662,3.60215,59720000.0
2008-01-07 04:30:00,3.60305,3.60404,3.57149,3.59863,90610000.0
2008-01-07 04:45:00,3.59785,3.60128,3.57308,3.59472,86500000.0
2008-01-07 05:00:00,3.59791,3.60161,3.5745,3.59362,69630000.0
2008-01-07 05:15:00,3.60224,3.6031,3.57133,3.59445,82040000.0
2008-01-07 05:30:00,3.59952,3.60161,3.56994,3.59187,96620000.0
2008-01-07 05:45:00,3.60112,3.60219,3.572,3.59151,80890000.0
2008-01-07 06:00:00,3.60207,3.60207,3.56752,3.58634,86560000.0
2008-01-07 06:15:00,3.60166,3.60166,3.57677,3.59743,71850000.0
2008-01-07 06:30:00,3.59839,3.60341,3.57033,3.59188,71860000.0
2008-01-07 06:45:00,3.59814,3.60098,3.5748,3.59575,74020000.0
2008-01-07 07:00:00,3.59462,3.60268,3.57425,3.59911,90250000.0
2008-01-07 07:15:00,3.60292,3.60294,3.57589,3.57589,81220000.0
2008-01-07 07:30:00,3.59381,3.60326,3.57773,3.58963,92570000.0
2008-01-07 07:45:00,3.60221,3.60221,3.58104,3.59502,79330000.0
2008-01-07 08:00:00,3.59517,3.60104,3.57032,3.57032,83420000.0
2008-01-07 08:15:00,3.59979,3.60062,3.56915,3.5898,82700000.0
2008-01-07 08:30:00,3.59261,3.60401,3.56801,3.59691,86470000.0
2008-01-07 08:45:00,3.5932,3.60071,3.57084,3.59629,108630000.0
2008-01-07 09:00:00,3.59047,3.59992,3.57254,3.59241,98460000.0
2008-01-07 09:15:00,3.59958,3.60213,3.57608,3.59732,98470000.0
2008-01-07 09:30:00,3.59087,3.60645,3.57606,3.59663,110150000.0
2008-01-07 09:45:00,3.60295,3.60357,3.57867,3.60058,117550000.0
2008-01-07 10:00:00,3.60233,3.60684,3.58931,3.59988,108600000.0
2008-01-07 10:15:00,3.59931,3.60537,3.58935,3.60225,129600000.0
2008-01-07 10:30:00,3.60319,3.60483,3.57161,3.60334,107880000.0
2008-01-07 10:45:00,3.59902,3.60522,3.57853,3.60233,102590000.0
2008-01-07 11:00:00,3.60085,3.6039,3.57422,3.60113,93960000.0
2008-01-07 11:15:00,3.60415,3.6045,3.58843,3.60391,106330000.0
2008-01-07 11:30:00,3.59902,3.60293,3.57026,3.59477,94330000.0
2008-01-07 11:45:00,3.59811,3.60227,3.57449,3.5956,103290000.0
2008-01-07 12:00:00,3.59879,3.59994,3.58291,3.59122,94710000.0
2008-01-07 12:15:00,3.59607,3.59835,3.58227,3.59732,92470000.0
2008-01-07 12:30:00,3.58814,3.59873,3.5829,3.5901,91710000.0
2008-01-07 12:45:00,3.59701,3.60059,3.58708,3.59948,106370000.0
2008-01-07 13:00:00,3.58927,3.60381,3.58452,3.60102,100690000.0
2008-01-07 13:15:00,3.60164,3.6066,3.59225,3.60336,97660000.0
2008-01-07 13:30:00,3.60373,3.60533,3.59018,3.60135,99970000.0
2008-01-07 13:45:00,3.60073,3.60558,3.58821,3.60177,100710000.0
2008-01-07 14:00:00,3.59966,3.60376,3.58642,3.60028,100390000.0
2008-01-07 14:15:00,3.59643,3.60236,3.58642,3.5931,93600000.0
2008-01-07 14:30:00,3.5993,3.60207,3.58603,3.5966,90980000.0
2008-01-07 14:45:00,3.60155,3.60535,3.58448,3.59968,102200000.0
2008-01-07 15:00:00,3.5955,3.60463,3.58779,3.60036,84930000.0
2008-01-07 15:15:00,3.60038,3.6057,3.58668,3.599,96610000.0
2008-01-07 15:30:00,3.60002,3.60347,3.59012,3.60143,93550000.0
2008-01-07 15:45:00,3.60139,3.6054,3.58894,3.59678,83390000.0
2008-01-07 16:00:00,3.60055,3.60599,3.59101,3.59739,90160000.0
2008-01-07 16:15:00,3.59871,3.60702,3.59083,3.6017,86060000.0
2008-01-07 16:30:00,3.60103,3.60585,3.59132,3.59759,83080000.0
2008-01-07 16:45:00,3.60306,3.60464,3.58896,3.5969,102570000.0
2008-01-07 17:00:00,3.60328,3.60712,3.59168,3.60265,84980000.0
2008-01-07 17:15:00,3.60115,3.60534,3.58768,3.60301,90960000.0
2008-01-07 17:30:00,3.60212,3.60519,3.58975,3.60395,104430000.0
2008-01-07 17:45:00,3.59849,3.60639,3.58858,3.60114,106740000.0
2008-01-07 18:00:00,3.60299,3.60747,3.5906,3.60033,90210000.0
2008-01-07 18:15:00,3.60567,3.61331,3.59761,3.61185,95430000.0
2008-01-07 18:30:00,3.60342,3.61484,3.59777,3.60626,104500000.0
2008-01-07 18:45:00,3.61098,3.61427,3.59893,3.60022,117620000.0
2008-01-07 19:00:00,3.60614,3.61525,3.59695,3.61008,87920000.0
2008-01-07 19:15:00,3.6107,3.6131,3.59859,3.60468,91720000.0
2008-01-07 19:30:00,3.60941,3.6145,3.59932,3.60521,78530000.0
2008-01-07 19:45:00,3.60338,3.61028,3.59483,3.60079,79300000.0
2008-01-07 20:00:00,3.60669,3.61145,3.59311,3.59563,75980000.0
2008-01-07 20:15:00,3.60851,3.61005,3.59508,3.60217,55700000.0
2008-01-07 20:30:00,3.60518,3.60961,3.59488,3.60453,75940000.0
2008-01-07 20:45:00,3.59874,3.60865,3.59408,3.6001,60190000.0
2008-01-07 21:00:00,3.60753,3.60753,3.59261,3.60478,86780000.0
2008-01-07 21:15:00,3.60624,3.60647,3.59347,3.60306,81930000.0
2008-01-07 21:30:00,3.60678,3.60678,3.59278,3.60244,63880000.0
2008-01-07 21:45:00,3.60625,3.60856,3.59321,3.60212,67310000.0
2008-01-07 22:00:00,3.60629,3.61147,3.59282,3.60561,91750000.0
2008-01-07 22:15:00,3.6088,3.61012,3.59332,3.60022,77510000.0
2008-01-07 22:30:00,3.60598,3.60797,3.59481,3.59672,74940000.0
2008-01-07 22:45:00,3.60869,3.60992,3.59289,3.59499,66610000.0
2008-01-07 23:00:00,3.60637,3.6076,3.59394,3.60132,68140000.0
2008-01-07 23:15:00,3.60539,3.611,3.59489,3.60399,55720000.0
2008-01-07 23:30:00,3.60376,3.6076,3.59399,3.60494,56000000.0
2008-01-07 23:45:00,3.6088,3.6088,3.59504,3.60573,75160000.0
2008-01-08 00:00:00,3.60628,3.60926,3.58546,3.6042,86440000.0
2008-01-08 00:15:00,3.60571,3.60961,3.58732,3.58822,78980000.0
2008-01-08 00:30:00,3.60315,3.60648,3.58742,3.60372,44080000.0
2008-01-08 00:45:00,3.60761,3.60814,3.58837,3.60522,64310000.0
2008-01-08 01:00:00,3.60846,3.60972,3.58673,3.59776,88720000.0
2008-01-08 01:15:00,3.6051,3.60885,3.59064,3.60369,71840000.0
2008-01-08 01:30:00,3.59704,3.60997,3.59046,3.60412,84250000.0
2008-01-08 01:45:00,3.60448,3.6098,3.58615,3.60685,52380000.0
2008-01-08 02:00:00,3.60192,3.60806,3.58723,3.60302,79320000.0
2008-01-08 02:15:00,3.60502,3.60826,3.59008,3.60196,81240000.0
2008-01-08 02:30:00,3.60386,3.60838,3.59213,3.60535,85020000.0
2008-01-08 02:45:00,3.60852,3.6096,3.59335,3.599,59470000.0
2008-01-08 03:00:00,3.60345,3.60778,3.58742,3.60033,61290000.0
2008-01-08 03:15:00,3.60167,3.60929,3.59016,3.59487,71960000.0
2008-01-08 03:30:00,3.60001,3.60839,3.59286,3.60537,48940000.0
2008-01-08 03:45:00,3.60858,3.60881,3.58672,3.60073,73010000.0
2008-01-08 04:00:00,3.60817,3.60891,3.58748,3.6006,71450000.0
2008-01-08 04:15:00,3.60563,3.60762,3.5882,3.60714,83410000.0
2008-01-08 04:30:00,3.60542,3.60884,3.59162,3.59589,83760000.0
2008-01-08 04:45:00,3.60715,3.60775,3.59224,3.60088,86490000.0
2008-01-08 05:00:00,3.60577,3.60864,3.59453,3.60075,70710000.0
2008-01-08 05:15:00,3.60886,3.60886,3.59442,3.60053,91710000.0
2008-01-08 05:30:00,3.60611,3.61071,3.59563,3.60283,95130000.0
2008-01-08 05:45:00,3.60613,3.60864,3.59073,3.59748,83120000.0
2008-01-08 06:00:00,3.60918,3.60971,3.5941,3.59687,90610000.0
2008-01-08 06:15:00,3.60909,3.60909,3.59328,3.60361,66600000.0
2008-01-08 06:30:00,3.60413,3.60697,3.59445,3.59966,63200000.0
2008-01-08 06:45:00,3.60808,3.60922,3.59478,3.60276,77860000.0
2008-01-08 07:00:00,3.60614,3.61084,3.59084,3.60518,86150000.0
2008-01-08 07:15:00,3.60895,3.60895,3.59309,3.59975,81580000.0
2008-01-08 07:30:00,3.60441,3.60857,3.59211,3.59605,97370000.0
2008-01-08 07:45:00,3.60693,3.60804,3.594,3.60183,78960000.0
2008-01-08 08:00:00,3.6029,3.60987,3.59089,3.59425,89950000.0
2008-01-08 08:15:00,3.60269,3.60537,3.58831,3.59951,77840000.0
2008-01-08 08:30:00,3.59929,3.61152,3.58982,3.60642,86790000.0
2008-01-08 08:45:00,3.6024,3.61017,3.59221,3.60502,106020000.0
2008-01-08 09:00:00,3.60071,3.60638,3.59022,3.59636,98470000.0
2008-01-08 09:15:00,3.60479,3.60479,3.5914,3.59964,97750000.0
2008-01-08 09:30:00,3.59834,3.59908,3.58263,3.59267,110140000.0
2008-01-08 09:45:00,3.59752,3.60309,3.58334,3.59363,110160000.0
2008-01-08 10:00:00,3.59516,3.60075,3.58156,3.59473,108950000.0
2008-01-08 10:15:00,3.59316,3.60092,3.5856,3.59892,122940000.0
2008-01-08 10:30:00,3.59955,3.60222,3.58746,3.59785,116410000.0
2008-01-08 10:45:00,3.59266,3.60071,3.5845,3.59817,104840000.0
2008-01-08 11:00:00,3.59746,3.59978,3.58359,3.59153,94710000.0
2008-01-08 11:15:00,3.59707,3.60376,3.58535,3.59749,101500000.0
2008-01-08 11:30:00,3.59411,3.59964,3.58101,3.59139,95800000.0
2008-01-08 11:45:00,3.59854,3.60093,3.58353,3.59506,99590000.0
2008-01-08 12:00:00,3.59728,3.59728,3.57964,3.59112,90250000.0
2008-01-08 12:15:00,3.59636,3.59733,3.58199,3.5939,98390000.0
2008-01-08 12:30:00,3.58601,3.59607,3.57956,3.59105,87910000.0
2008-01-08 12:45:00,3.59316,3.59609,3.58094,3.59222,105600000.0
2008-01-08 13:00:00,3.58453,3.59631,3.57585,3.59245,97370000.0
2008-01-08 13:15:00,3.59132,3.59512,3.57913,3.58942,91730000.0
2008-01-08 13:30:00,3.59349,3.5942,3.57706,3.58794,98130000.0
2008-01-08 13:45:00,3.58807,3.59098,3.57509,3.58765,104080000.0
2008-01-08 14:00:00,3.58674,3.59353,3.57654,3.58765,103710000.0
2008-01-08 14:15:00,3.5859,3.594,3.57593,3.58451,95090000.0
2008-01-08 14:30:00,3.59011,3.59275,3.57802,3.585,91310000.0
2008-01-08 14:45:00,3.58759,3.59384,3.57431,3.59175,98100000.0
2008-01-08 15:00:00,3.59052,3.5956,3.57861,3.58967,81240000.0
2008-01-08 15:15:00,3.58881,3.59238,3.57651,3.58999,97000000.0
2008-01-08 15:30:00,3.59151,3.59534,3.58048,3.59091,92810000.0
2008-01-08 15:45:00,3.58943,3.59421,3.57635,3.58819,83760000.0
2008-01-08 16:00:00,3.59238,3.59256,3.57633,3.58376,89050000.0
2008-01-08 16:15:00,3.5824,3.59119,3.57493,3.58705,81530000.0
2008-01-08 16:30:00,3.58513,3.58929,3.57602,3.5806,82700000.0
2008-01-08 16:45:00,3.58573,3.59263,3.57277,3.58271,103340000.0
2008-01-08 17:00:00,3.58811,3.58821,3.57143,3.58471,87950000.0
2008-01-08 17:15:00,3.58322,3.58889,3.57472,3.58761,92070000.0
2008-01-08 17:30:00,3.58733,3.5925,3.57665,3.58436,103330000.0
2008-01-08 17:45:00,3.5889,3.59091,3.57607,3.59015,111940000.0
2008-01-08 18:00:00,3.58884,3.59343,3.57721,3.58603,92810000.0
2008-01-08 18:15:00,3.5919,3.59429,3.57862,3.59067,90610000.0
2008-01-08 18:30:00,3.58214,3.59656,3.57857,3.58827,104110000.0
2008-01-08 18:45:00,3.59307,3.59838,3.57857,3.58457,112440000.0
2008-01-08 19:00:00,3.5894,3.59678,3.58103,3.59338,90540000.0
2008-01-08 19:15:00,3.59534,3.59657,3.58188,3.59331,80070000.0
2008-01-08 19:30:00,3.59226,3.59629,3.5834,3.59175,84530000.0
2008-01-08 19:45:00,3.58645,3.5946,3.58043,3.58412,68810000.0
2008-01-08 20:00:00,3.59218,3.59323,3.57711,3.57758,68870000.0
2008-01-08 20:15:00,3.58932,3.58955,3.57537,3.58486,85350000.0
2008-01-08 20:30:00,3.5872,3.58992,3.57613,3.58576,61340000.0
2008-01-08 20:45:00,3.57855,3.5921,3.5765,3.58281,61310000.0
2008-01-08 21:00:00,3.57905,3.58991,3.57683,3.58732,88730000.0
2008-01-08 21:15:00,3.58953,3.59118,3.57369,3.58956,101090000.0
2008-01-08 21:30:00,3.5909,3.59509,3.57872,3.58813,93570000.0
2008-01-08 21:45:00,3.59131,3.5941,3.57618,3.58329,91310000.0
2008-01-08 22:00:00,3.58833,3.59532,3.57738,3.58932,75240000.0
2008-01-08 22:15:00,3.59236,3.59262,3.57708,3.58627,88080000.0
2008-01-08 22:30:00,3.5899,3.59264,3.57898,3.58117,79010000.0
2008-01-08 22:45:00,3.59032,3.59559,3.57994,3.58102,72650000.0
2008-01-08 23:00:00,3.59119,3.59408,3.58112,3.58675,75580000.0
2008-01-08 23:15:00,3.58767,3.59413,3.58082,3.59038,75210000.0
2008-01-08 23:30:00,3.59299,3.59481,3.58065,3.59054,65490000.0
2008-01-08 23:45:00,3.59445,3.59445,3.58101,3.58971,61310000.0
2008-01-09 00:00:00,3.59093,3.59093,3.56994,3.58924,82990000.0
2008-01-09 00:15:00,3.58925,3.5911,3.57484,3.58012,60970000.0
2008-01-09 00:30:00,3.58467,3.59111,3.57608,3.58861,68860000.0
2008-01-09 00:45:00,3.58787,3.59157,3.57072,3.58997,59790000.0
2008-01-09 01:00:00,3.58953,3.59314,3.57068,3.58021,87980000.0
2008-01-09 01:15:00,3.5887,3.59136,3.57502,3.58641,69930000.0
2008-01-09 01:30:00,3.57989,3.59459,3.57471,3.57759,79310000.0
2008-01-09 01:45:00,3.588,3.59303,3.574,3.58257,55810000.0
2008-01-09 02:00:00,3.58517,3.59413,3.57181,3.58656,78220000.0
2008-01-09 02:15:00,3.58946,3.592,3.57323,3.58554,78970000.0
2008-01-09 02:30:00,3.59132,3.59245,3.57256,3.58786,86190000.0
2008-01-09 02:45:00,3.5921,3.5923,3.57529,3.5868,82750000.0
2008-01-09 03:00:00,3.58932,3.59354,3.57153,3.58392,65070000.0
2008-01-09 03:15:00,3.58823,3.59309,3.57471,3.58927,73070000.0
2008-01-09 03:30:00,3.58766,3.59073,3.57589,3.58848,56490000.0
2008-01-09 03:45:00,3.58804,3.59186,3.57739,3.58375,45900000.0
2008-01-09 04:00:00,3.59237,3.59302,3.57248,3.58203,85410000.0
2008-01-09 04:15:00,3.58266,3.59519,3.5713,3.58996,86850000.0
2008-01-09 04:30:00,3.5904,3.59328,3.57372,3.58931,79300000.0
2008-01-09 04:45:00,3.59248,3.59248,3.5733,3.58319,74450000.0
2008-01-09 05:00:00,3.58912,3.59135,3.57271,3.58259,68440000.0
2008-01-09 05:15:00,3.58959,3.59144,3.57468,3.58598,57200000.0
2008-01-09 05:30:00,3.59207,3.59366,3.57388,3.58408,67280000.0
2008-01-09 05:45:00,3.58941,3.59234,3.5755,3.58377,54250000.0
2008-01-09 06:00:00,3.58359,3.59252,3.57292,3.5787,77470000.0
2008-01-09 06:15:00,3.59188,3.59188,3.57303,3.58287,51190000.0
2008-01-09 06:30:00,3.58712,3.59115,3.57272,3.58178,56030000.0
2008-01-09 06:45:00,3.59013,3.59054,3.57508,3.58621,62450000.0
2008-01-09 07:00:00,3.58763,3.59384,3.57583,3.58752,72620000.0
2008-01-09 07:15:00,3.59143,3.59243,3.57598,3.58426,65120000.0
2008-01-09 07:30:00,3.58728,3.5926,3.573,3.57844,89120000.0
2008-01-09 07:45:00,3.59298,3.59323,3.57627,3.58467,77530000.0
2008-01-09 08:00:00,3.58545,3.5913,3.57436,3.57731,103000000.0
2008-01-09 08:15:00,3.59016,3.59167,3.57212,3.58332,85400000.0
2008-01-09 08:30:00,3.58016,3.59107,3.57142,3.58738,71440000.0
2008-01-09 08:45:00,3.58544,3.58885,3.57084,3.58589,109690000.0
2008-01-09 09:00:00,3.58547,3.58977,3.57559,3.58378,98830000.0
2008-01-09 09:15:00,3.5884,3.58893,3.57411,3.58468,102180000.0
2008-01-09 09:30:00,3.58282,3.58915,3.571,3.58165,112340000.0
2008-01-09 09:45:00,3.58673,3.58822,3.5747,3.58458,114240000.0
2008-01-09 10:00:00,3.58449,3.58947,3.57112,3.58317,107120000.0
2008-01-09 10:15:00,3.58294,3.59166,3.57421,3.58733,129220000.0
2008-01-09 10:30:00,3.58838,3.59059,3.57642,3.58768,104910000.0
2008-01-09 10:45:00,3.58408,3.59051,3.57576,3.58774,103320000.0
2008-01-09 11:00:00,3.58633,3.59243,3.57437,3.58503,95810000.0
2008-01-09 11:15:00,3.58849,3.59028,3.57846,3.58998,101890000.0
2008-01-09 11:30:00,3.58578,3.59217,3.5742,3.5816,96180000.0
2008-01-09 11:45:00,3.58785,3.59471,3.57496,3.59085,97750000.0
2008-01-09 12:00:00,3.59003,3.59233,3.58039,3.58727,91330000.0
2008-01-09 12:15:00,3.59054,3.59187,3.57768,3.58869,98040000.0
2008-01-09 12:30:00,3.58069,3.59503,3.57849,3.58744,94290000.0
2008-01-09 12:45:00,3.59137,3.59591,3.57876,3.5894,105240000.0
2008-01-09 13:00:00,3.58094,3.59072,3.57309,3.58583,97370000.0
2008-01-09 13:15:00,3.58396,3.58858,3.57522,3.58339,95810000.0
2008-01-09 13:30:00,3.58759,3.58882,3.57361,3.58523,98840000.0
2008-01-09 13:45:00,3.58572,3.59067,3.57156,3.58541,103680000.0
2008-01-09 14:00:00,3.5847,3.59027,3.57521,3.58593,108900000.0
2008-01-09 14:15:00,3.58245,3.59153,3.57712,3.5843,98070000.0
2008-01-09 14:30:00,3.5903,3.59055,3.5754,3.58502,93920000.0
2008-01-09 14:45:00,3.5893,3.59054,3.57659,3.58907,98470000.0
2008-01-09 15:00:00,3.58886,3.59162,3.5757,3.58858,82690000.0
2008-01-09 15:15:00,3.58765,3.59074,3.57377,3.58986,101450000.0
2008-01-09 15:30:00,3.58962,3.59329,3.57857,3.59101,83460000.0
2008-01-09 15:45:00,3.59285,3.59784,3.58121,3.59065,79320000.0
2008-01-09 16:00:00,3.59362,3.59817,3.58283,3.58811,87170000.0
2008-01-09 16:15:00,3.59032,3.59846,3.58273,3.59378,85690000.0
2008-01-09 16:30:00,3.58977,3.5972,3.58246,3.59042,84940000.0
2008-01-09 16:45:00,3.59476,3.59833,3.57988,3.58466,101470000.0
2008-01-09 17:00:00,3.59402,3.59671,3.57829,3.59512,89070000.0
2008-01-09 17:15:00,3.59423,3.60004,3.58498,3.5979,93550000.0
2008-01-09 17:30:00,3.59521,3.59994,3.58637,3.59936,103700000.0
2008-01-09 17:45:00,3.60057,3.60246,3.5871,3.59804,104170000.0
2008-01-09 18:00:00,3.5984,3.599,3.58428,3.58826,87630000.0
2008-01-09 18:15:00,3.59427,3.59922,3.58026,3.5948,93940000.0
2008-01-09 18:30:00,3.58701,3.59936,3.58266,3.59389,108560000.0
2008-01-09 18:45:00,3.59801,3.6024,3.58547,3.58996,117250000.0
2008-01-09 19:00:00,3.59378,3.60412,3.58826,3.60225,88690000.0
2008-01-09 19:15:00,3.60321,3.60501,3.58849,3.59582,96960000.0
2008-01-09 19:30:00,3.59981,3.60361,3.58644,3.59703,78170000.0
2008-01-09 19:45:00,3.59225,3.60185,3.5879,3.58919,77080000.0
2008-01-09 20:00:00,3.5979,3.60156,3.58616,3.58833,69570000.0
2008-01-09 20:15:00,3.59113,3.60137,3.58624,3.59442,85720000.0
2008-01-09 20:30:00,3.59832,3.60337,3.58479,3.59841,80840000.0
2008-01-09 20:45:00,3.59124,3.60314,3.58771,3.59441,72580000.0
2008-01-09 21:00:00,3.59724,3.60304,3.58851,3.60051,88340000.0
2008-01-09 21:15:00,3.59056,3.60385,3.58701,3.59763,108610000.0
2008-01-09 21:30:00,3.59977,3.60173,3.58096,3.59318,98090000.0
2008-01-09 21:45:00,3.59548,3.59568,3.57865,3.58778,92510000.0
2008-01-09 22:00:00,3.59452,3.59843,3.57934,3.58367,87560000.0
2008-01-09 22:15:00,3.59608,3.59608,3.58116,3.58817,69190000.0
2008-01-09 22:30:00,3.59154,3.59519,3.58004,3.58287,78930000.0
2008-01-09 22:45:00,3.59425,3.5959,3.58114,3.58303,73380000.0
2008-01-09 23:00:00,3.59299,3.59383,3.5806,3.58136,67330000.0
2008-01-09 23:15:00,3.58859,3.59387,3.57962,3.58648,77850000.0
2008-01-09 23:30:00,3.59018,3.59619,3.58062,3.59142,82740000.0
2008-01-09 23:45:00,3.59243,3.594,3.5816,3.59111,88700000.0
2008-01-10 00:00:00,3.59265,3.59265,3.5753,3.58754,77830000.0
2008-01-10 00:15:00,3.58813,3.59349,3.57282,3.57995,47770000.0
2008-01-10 00:30:00,3.59284,3.59975,3.57565,3.59333,56510000.0
2008-01-10 00:45:00,3.59361,3.59844,3.57428,3.59268,72980000.0
2008-01-10 01:00:00,3.59754,3.60071,3.57897,3.58617,84200000.0
2008-01-10 01:15:00,3.59234,3.59627,3.5781,3.59344,69920000.0
2008-01-10 01:30:00,3.58632,3.59605,3.57203,3.57252,83110000.0
2008-01-10 01:45:00,3.59263,3.59803,3.5755,3.59662,48120000.0
2008-01-10 02:00:00,3.5913,3.59773,3.57203,3.59045,66200000.0
2008-01-10 02:15:00,3.59324,3.59743,3.57621,3.58993,88370000.0
2008-01-10 02:30:00,3.5966,3.59879,3.57814,3.59575,89160000.0
2008-01-10 02:45:00,3.59461,3.59847,3.57932,3.58545,84240000.0
2008-01-10 03:00:00,3.59387,3.59935,3.57766,3.58918,75980000.0
2008-01-10 03:15:00,3.59009,3.59826,3.57926,3.58948,61750000.0
2008-01-10 03:30:00,3.5911,3.59876,3.5757,3.59435,68500000.0
2008-01-10 03:45:00,3.59359,3.59629,3.58058,3.59343,62070000.0
2008-01-10 04:00:00,3.59634,3.59964,3.5782,3.59039,77920000.0
2008-01-10 04:15:00,3.59474,3.59758,3.5751,3.59665,71760000.0
2008-01-10 04:30:00,3.58632,3.60137,3.57592,3.59415,66190000.0
2008-01-10 04:45:00,3.59471,3.59923,3.57782,3.5922,65810000.0
2008-01-10 05:00:00,3.59014,3.59587,3.58022,3.5886,53790000.0
2008-01-10 05:15:00,3.59729,3.59861,3.58345,3.58503,40300000.0
2008-01-10 05:30:00,3.59779,3.59954,3.58174,3.58599,81570000.0
2008-01-10 05:45:00,3.59524,3.59718,3.57773,3.58657,60970000.0
2008-01-10 06:00:00,3.59663,3.60081,3.57792,3.58622,73710000.0
2008-01-10 06:15:00,3.59799,3.59799,3.58093,3.59407,73010000.0
2008-01-10 06:30:00,3.5893,3.59915,3.57928,3.58949,78210000.0
2008-01-10 06:45:00,3.59679,3.59802,3.57804,3.59215,63940000.0
2008-01-10 07:00:00,3.59132,3.60062,3.58019,3.59665,74460000.0
2008-01-10 07:15:00,3.59705,3.59827,3.57723,3.59051,66650000.0
2008-01-10 07:30:00,3.59126,3.5971,3.57723,3.58531,78570000.0
2008-01-10 07:45:00,3.59745,3.59844,3.58026,3.59131,81240000.0
2008-01-10 08:00:00,3.59304,3.5976,3.58161,3.58448,104110000.0
2008-01-10 08:15:00,3.59556,3.5974,3.58178,3.58967,85650000.0
2008-01-10 08:30:00,3.58795,3.60141,3.57841,3.59379,85360000.0
2008-01-10 08:45:00,3.59444,3.59905,3.57751,3.59447,110080000.0
2008-01-10 09:00:00,3.59272,3.59708,3.5767,3.58567,98840000.0
2008-01-10 09:15:00,3.59364,3.59451,3.5775,3.59017,100330000.0
2008-01-10 09:30:00,3.58915,3.59277,3.57597,3.58449,109400000.0
2008-01-10 09:45:00,3.5913,3.59263,3.57768,3.58607,117940000.0
2008-01-10 10:00:00,3.58873,3.59191,3.57032,3.58364,108590000.0
2008-01-10 10:15:00,3.58318,3.59121,3.57499,3.58805,123680000.0
2008-01-10 10:30:00,3.58908,3.59179,3.57596,3.58788,109350000.0
2008-01-10 10:45:00,3.58376,3.58951,3.57386,3.58595,101090000.0
2008-01-10 11:00:00,3.58512,3.58716,3.5733,3.58352,96930000.0
2008-01-10 11:15:00,3.58555,3.58983,3.57378,3.58873,100050000.0
2008-01-10 11:30:00,3.58432,3.59215,3.57469,3.58455,96920000.0
2008-01-10 11:45:00,3.58997,3.59152,3.57427,3.5885,97750000.0
2008-01-10 12:00:00,3.5885,3.59239,3.57688,3.58646,93550000.0
2008-01-10 12:15:00,3.59032,3.59331,3.57816,3.59225,92110000.0
2008-01-10 12:30:00,3.58285,3.59417,3.57959,3.58955,91740000.0
2008-01-10 12:45:00,3.59076,3.59611,3.58101,3.59123,107100000.0
2008-01-10 13:00:00,3.58414,3.59553,3.57923,3.59165,99230000.0
2008-01-10 13:15:00,3.59051,3.5975,3.57891,3.59484,92860000.0
2008-01-10 13:30:00,3.59367,3.59504,3.58062,3.59267,101470000.0
2008-01-10 13:45:00,3.59191,3.59531,3.58137,3.59227,104410000.0
2008-01-10 14:00:00,3.59107,3.59555,3.57965,3.59371,102600000.0
2008-01-10 14:15:00,3.58849,3.59771,3.57898,3.58787,95470000.0
2008-01-10 14:30:00,3.59412,3.59456,3.58088,3.58899,90950000.0
2008-01-10 14:45:00,3.59242,3.59509,3.57932,3.59259,98490000.0
2008-01-10 15:00:00,3.59162,3.59508,3.58047,3.59062,84940000.0
2008-01-10 15:15:00,3.59053,3.59622,3.58046,3.59295,99590000.0
2008-01-10 15:30:00,3.59377,3.59647,3.58271,3.59457,92470000.0
2008-01-10 15:45:00,3.59308,3.59412,3.58,3.5874,80800000.0
2008-01-10 16:00:00,3.59292,3.59592,3.58128,3.58717,85720000.0
2008-01-10 16:15:00,3.58481,3.59241,3.57885,3.58825,82750000.0
2008-01-10 16:30:00,3.58699,3.59163,3.57923,3.58449,84170000.0
2008-01-10 16:45:00,3.58864,3.59285,3.5701,3.57831,100010000.0
2008-01-10 17:00:00,3.58383,3.58678,3.57202,3.5827,86090000.0
2008-01-10 17:15:00,3.57885,3.58249,3.56605,3.58143,93930000.0
2008-01-10 17:30:00,3.58038,3.58428,3.56917,3.58028,103690000.0
2008-01-10 17:45:00,3.57712,3.58381,3.56848,3.58197,108610000.0
2008-01-10 18:00:00,3.58136,3.58786,3.57063,3.57848,90580000.0
2008-01-10 18:15:00,3.58198,3.585,3.57072,3.58199,90980000.0
2008-01-10 18:30:00,3.5715,3.58651,3.56912,3.58048,103370000.0
2008-01-10 18:45:00,3.58272,3.58614,3.56823,3.57062,117610000.0
2008-01-10 19:00:00,3.57667,3.58627,3.56856,3.58238,87560000.0
2008-01-10 19:15:00,3.58201,3.58489,3.56983,3.57586,94040000.0
2008-01-10 19:30:00,3.58029,3.58286,3.56427,3.57594,85270000.0
2008-01-10 19:45:00,3.5723,3.58152,3.56671,3.56805,80080000.0
2008-01-10 20:00:00,3.57693,3.58063,3.56459,3.56614,84920000.0
2008-01-10 20:15:00,3.57852,3.57855,3.56205,3.57537,89770000.0
2008-01-10 20:30:00,3.57325,3.58069,3.56333,3.57635,89440000.0
2008-01-10 20:45:00,3.56763,3.57815,3.5652,3.57179,76290000.0
2008-01-10 21:00:00,3.5719,3.57915,3.5654,3.57532,83810000.0
2008-01-10 21:15:00,3.57183,3.57874,3.56443,3.57527,103720000.0
2008-01-10 21:30:00,3.57691,3.57985,3.56128,3.57344,96620000.0
2008-01-10 21:45:00,3.57717,3.57917,3.55973,3.57089,81670000.0
2008-01-10 22:00:00,3.57593,3.57892,3.55874,3.57516,93260000.0
2008-01-10 22:15:00,3.57793,3.58128,3.56238,3.56799,86440000.0
2008-01-10 22:30:00,3.57527,3.57809,3.56349,3.56565,84940000.0
2008-01-10 22:45:00,3.57585,3.57917,3.56239,3.56518,62820000.0
2008-01-10 23:00:00,3.57453,3.57753,3.56352,3.56897,78660000.0
2008-01-10 23:15:00,3.57289,3.57669,3.56161,3.57195,63970000.0
2008-01-10 23:30:00,3.57296,3.57566,3.5621,3.57326,63500000.0
2008-01-10 23:45:00,3.57624,3.57624,3.563,3.57325,76330000.0
2008-01-11 00:00:00,3.57379,3.58113,3.5623,3.57554,86390000.0
2008-01-11 00:15:00,3.57126,3.57867,3.56309,3.56544,67790000.0
2008-01-11 00:30:00,3.57473,3.5796,3.56207,3.57838,52300000.0
2008-01-11 00:45:00,3.57975,3.58171,3.56466,3.57755,65850000.0
2008-01-11 01:00:00,3.57777,3.58001,3.5663,3.56777,81890000.0
2008-01-11 01:15:00,3.57635,3.58332,3.56878,3.57524,52990000.0
2008-01-11 01:30:00,3.57186,3.58311,3.56567,3.57199,82390000.0
2008-01-11 01:45:00,3.57674,3.5824,3.56814,3.57282,57190000.0
2008-01-11 02:00:00,3.57459,3.58132,3.56731,3.57444,74130000.0
2008-01-11 02:15:00,3.57759,3.58161,3.56614,3.57255,81580000.0
2008-01-11 02:30:00,3.58091,3.58091,3.56701,3.57452,81650000.0
2008-01-11 02:45:00,3.58166,3.58237,3.56574,3.57728,67390000.0
2008-01-11 03:00:00,3.57658,3.57937,3.56651,3.57292,76400000.0
2008-01-11 03:15:00,3.57654,3.58272,3.5645,3.57759,66290000.0
2008-01-11 03:30:00,3.58047,3.58081,3.56789,3.57754,36140000.0
2008-01-11 03:45:00,3.58125,3.58125,3.56824,3.57344,65090000.0
2008-01-11 04:00:00,3.57768,3.58047,3.56645,3.57264,71550000.0
2008-01-11 04:15:00,3.57088,3.57976,3.56585,3.57886,77020000.0
2008-01-11 04:30:00,3.57955,3.58076,3.56733,3.57194,81140000.0
2008-01-11 04:45:00,3.57903,3.58055,3.56368,3.56546,67750000.0
2008-01-11 05:00:00,3.58059,3.5818,3.56816,3.57343,51910000.0
2008-01-11 05:15:00,3.58075,3.58075,3.56842,3.57211,69560000.0
2008-01-11 05:30:00,3.58096,3.58145,3.56725,3.57423,91790000.0
2008-01-11 05:45:00,3.57491,3.58763,3.56403,3.57238,86130000.0
2008-01-11 06:00:00,3.57829,3.58065,3.56801,3.56864,79400000.0
2008-01-11 06:15:00,3.58189,3.58201,3.56673,3.57637,74900000.0
2008-01-11 06:30:00,3.57721,3.58226,3.56739,3.57117,77870000.0
2008-01-11 06:45:00,3.58038,3.58217,3.56802,3.57849,72610000.0
2008-01-11 07:00:00,3.57711,3.58135,3.56551,3.57879,75280000.0
2008-01-11 07:15:00,3.58105,3.58105,3.56655,3.57327,63960000.0
2008-01-11 07:30:00,3.57277,3.58137,3.56347,3.56347,85340000.0
2008-01-11 07:45:00,3.5765,3.57991,3.5642,3.57154,84960000.0
2008-01-11 08:00:00,3.57114,3.58197,3.56303,3.56419,106690000.0
2008-01-11 08:15:00,3.57711,3.57969,3.56246,3.56906,86400000.0
2008-01-11 08:30:00,3.56893,3.58074,3.56257,3.57546,85680000.0
2008-01-11 08:45:00,3.57018,3.57834,3.56218,3.57425,106750000.0
2008-01-11 09:00:00,3.57157,3.58038,3.56437,3.57303,101860000.0
2008-01-11 09:15:00,3.5814,3.58172,3.5656,3.57532,100340000.0
2008-01-11 09:30:00,3.57398,3.58236,3.5647,3.56925,109750000.0
2008-01-11 09:45:00,3.57577,3.57917,3.56358,3.57554,116080000.0
2008-01-11 10:00:00,3.57594,3.57961,3.56477,3.57382,108960000.0
2008-01-11 10:15:00,3.57442,3.58506,3.56647,3.57824,127400000.0
2008-01-11 10:30:00,3.57911,3.58112,3.56516,3.57913,104160000.0
2008-01-11 10:45:00,3.57282,3.57843,3.55968,3.5768,100350000.0
2008-01-11 11:00:00,3.5747,3.57804,3.56197,3.57402,97290000.0
2008-01-11 11:15:00,3.57694,3.57959,3.56564,3.57765,102240000.0
2008-01-11 11:30:00,3.57384,3.58021,3.56661,3.57061,95470000.0
2008-01-11 11:45:00,3.5776,3.57955,3.56511,3.57835,96260000.0
2008-01-11 12:00:00,3.57788,3.57915,3.56694,3.57386,92080000.0
2008-01-11 12:15:00,3.57936,3.58265,3.56821,3.57939,92090000.0
2008-01-11 12:30:00,3.57175,3.58393,3.5675,3.57241,90240000.0
2008-01-11 12:45:00,3.57813,3.58096,3.56645,3.5772,107100000.0
2008-01-11 13:00:00,3.56938,3.57992,3.56612,3.57682,99210000.0
2008-01-11 13:15:00,3.57631,3.58302,3.5663,3.57577,94670000.0
2008-01-11 13:30:00,3.58003,3.58013,3.56673,3.57713,99960000.0
2008-01-11 13:45:00,3.57676,3.58125,3.56445,3.57818,99260000.0
2008-01-11 14:00:00,3.57668,3.58433,3.56935,3.57965,103690000.0
2008-01-11 14:15:00,3.57513,3.58268,3.56511,3.57427,94350000.0
2008-01-11 14:30:00,3.58026,3.58048,3.56602,3.56841,90570000.0
2008-01-11 14:45:00,3.57663,3.5792,3.56268,3.5772,99230000.0
2008-01-11 15:00:00,3.57513,3.57972,3.56283,3.57642,81950000.0
2008-01-11 15:15:00,3.57521,3.57945,3.5645,3.5783,97360000.0
2008-01-11 15:30:00,3.58015,3.58015,3.56588,3.57862,91340000.0
2008-01-11 15:45:00,3.57667,3.5786,3.56383,3.57228,81900000.0
2008-01-11 16:00:00,3.57668,3.57697,3.56407,3.56988,87560000.0
2008-01-11 16:15:00,3.56933,3.57867,3.56292,3.57652,86800000.0
2008-01-11 16:30:00,3.57265,3.57957,3.5666,3.57311,84930000.0
2008-01-11 16:45:00,3.57589,3.57818,3.56425,3.57305,101490000.0
2008-01-11 17:00:00,3.57816,3.5788,3.56537,3.57659,88330000.0
2008-01-11 17:15:00,3.57545,3.58052,3.5611,3.5761,92070000.0
2008-01-11 17:30:00,3.57451,3.58002,3.56326,3.57832,107030000.0
2008-01-11 17:45:00,3.57767,3.5797,3.56446,3.57616,108210000.0
2008-01-11 18:00:00,3.57824,3.57856,3.56363,3.56941,90960000.0
2008-01-11 18:15:00,3.57798,3.57883,3.56375,3.57468,95790000.0
2008-01-11 18:30:00,3.56717,3.57866,3.56147,3.57186,102260000.0
2008-01-11 18:45:00,3.57596,3.5792,3.56258,3.56655,114270000.0
2008-01-11 19:00:00,3.57265,3.57899,3.56397,3.57656,89780000.0
2008-01-11 19:15:00,3.57651,3.58189,3.56389,3.57186,101790000.0
2008-01-11 19:30:00,3.57654,3.58147,3.56551,3.57658,82690000.0
2008-01-11 19:45:00,3.57193,3.57988,3.56412,3.56468,79310000.0
2008-01-11 20:00:00,3.57167,3.57602,3.55782,3.55941,82700000.0
2008-01-11 20:15:00,3.57116,3.57437,3.55924,3.56851,84160000.0
2008-01-11 20:30:00,3.57107,3.57403,3.55866,3.56863,69580000.0
2008-01-11 20:45:00,3.56406,3.57463,3.55926,3.56498,69960000.0
2008-01-11 21:00:00,3.57237,3.57337,3.55985,3.57013,88720000.0
2008-01-11 21:15:00,3.57215,3.57297,3.55642,3.56998,80050000.0
2008-01-11 21:30:00,3.57235,3.57473,3.55729,3.56879,87590000.0
2008-01-11 21:45:00,3.57285,3.57666,3.55776,3.56543,75230000.0
2008-01-11 22:00:00,3.56854,3.57548,3.55656,3.57061,91000000.0
2008-01-11 22:15:00,3.57294,3.57389,3.55947,3.56593,80900000.0
2008-01-11 22:30:00,3.57268,3.57431,3.55825,3.56163,78270000.0
2008-01-11 22:45:00,3.57225,3.57261,3.55911,3.56712,70310000.0
2008-01-11 23:00:00,3.57231,3.57289,3.56011,3.56052,60570000.0
2008-01-11 23:15:00,3.56933,3.57461,3.56047,3.57089,56390000.0
2008-01-11 23:30:00,3.57393,3.57502,3.56187,3.57094,66570000.0
2008-01-11 23:45:00,3.57298,3.57298,3.55986,3.56502,56000000.0
2008-01-14 00:00:00,3.57086,3.57538,3.56096,3.57057,90640000.0
2008-01-14 00:15:00,3.57384,3.57442,3.55716,3.56168,88320000.0
2008-01-14 00:30:00,3.56994,3.57675,3.5598,3.57069,59850000.0
2008-01-14 00:45:00,3.57105,3.57662,3.5602,3.57122,70390000.0
2008-01-14 01:00:00,3.57234,3.57783,3.56007,3.56385,78600000.0
2008-01-14 01:15:00,3.56991,3.57719,3.55906,3.57637,72170000.0
2008-01-14 01:30:00,3.56762,3.58136,3.56178,3.5633,85780000.0
2008-01-14 01:45:00,3.56948,3.57534,3.55937,3.57262,74520000.0
2008-01-14 02:00:00,3.56864,3.57801,3.56079,3.56634,45250000.0
2008-01-14 02:15:00,3.56652,3.57756,3.56013,3.56367,90190000.0
2008-01-14 02:30:00,3.57378,3.57874,3.56044,3.5673,65420000.0
2008-01-14 02:45:00,3.56596,3.57868,3.55886,3.57039,81640000.0
2008-01-14 03:00:00,3.57476,3.57752,3.56158,3.57259,71140000.0
2008-01-14 03:15:00,3.5753,3.57912,3.56058,3.5672,58700000.0
2008-01-14 03:30:00,3.56683,3.57861,3.55994,3.57702,66570000.0
2008-01-14 03:45:00,3.57252,3.5792,3.5603,3.57085,76640000.0
2008-01-14 04:00:00,3.57446,3.57846,3.56262,3.57327,73300000.0
2008-01-14 04:15:00,3.57248,3.57882,3.56269,3.57817,63540000.0
2008-01-14 04:30:00,3.57408,3.57771,3.56027,3.5684,43660000.0
2008-01-14 04:45:00,3.56752,3.57882,3.56194,3.57395,71880000.0
2008-01-14 05:00:00,3.56773,3.5786,3.5599,3.57013,59450000.0
2008-01-14 05:15:00,3.56611,3.57854,3.56032,3.57259,60580000.0
2008-01-14 05:30:00,3.57149,3.5781,3.55954,3.5733,58680000.0
2008-01-14 05:45:00,3.57523,3.58074,3.5566,3.57778,86460000.0
2008-01-14 06:00:00,3.57095,3.57882,3.56115,3.57156,91380000.0
2008-01-14 06:15:00,3.57344,3.57986,3.56024,3.57886,86830000.0
2008-01-14 06:30:00,3.58006,3.58045,3.56588,3.57759,98030000.0
2008-01-14 06:45:00,3.57969,3.57969,3.55928,3.57411,81200000.0
2008-01-14 07:00:00,3.57052,3.58065,3.55901,3.56261,64700000.0
2008-01-14 07:15:00,3.57412,3.57774,3.56111,3.57633,78970000.0
2008-01-14 07:30:00,3.57316,3.5794,3.56174,3.57213,69180000.0
2008-01-14 07:45:00,3.56514,3.58028,3.55828,3.57308,63570000.0
2008-01-14 08:00:00,3.56517,3.58191,3.56065,3.5671,74840000.0
2008-01-14 08:15:00,3.57336,3.57666,3.56057,3.57273,83790000.0
2008-01-14 08:30:00,3.57144,3.57868,3.56111,3.57502,99990000.0
2008-01-14 08:45:00,3.57578,3.57799,3.56296,3.57054,87940000.0
2008-01-14 09:00:00,3.56617,3.57918,3.56333,3.57561,113530000.0
2008-01-14 09:15:00,3.57179,3.57911,3.55976,3.56826,103750000.0
2008-01-14 09:30:00,3.57764,3.58425,3.5676,3.58071,91370000.0
2008-01-14 09:45:00,3.57761,3.58574,3.56467,3.57532,92420000.0
2008-01-14 10:00:00,3.57549,3.57998,3.56373,3.57496,111950000.0
2008-01-14 10:15:00,3.5763,3.57754,3.56179,3.57411,106290000.0
2008-01-14 10:30:00,3.57535,3.5789,3.56137,3.57402,91330000.0
2008-01-14 10:45:00,3.57494,3.57621,3.56074,3.57621,90170000.0
2008-01-14 11:00:00,3.57023,3.57926,3.56248,3.57701,101110000.0
2008-01-14 11:15:00,3.57196,3.5824,3.56628,3.57399,82690000.0
2008-01-14 11:30:00,3.57615,3.5815,3.56716,3.57428,83460000.0
2008-01-14 11:45:00,3.5741,3.58105,3.56039,3.57973,85330000.0
2008-01-14 12:00:00,3.57449,3.57993,3.55977,3.57776,81930000.0
2008-01-14 12:15:00,3.58061,3.5813,3.56586,3.57518,94670000.0
2008-01-14 12:30:00,3.57516,3.57769,3.55744,3.57616,98470000.0
2008-01-14 12:45:00,3.57495,3.57827,3.56198,3.57428,86790000.0
2008-01-14 13:00:00,3.57548,3.57833,3.55987,3.5746,98480000.0
2008-01-14 13:15:00,3.57213,3.5778,3.55966,3.57745,87610000.0
2008-01-14 13:30:00,3.5719,3.57752,3.55788,3.57203,96570000.0
2008-01-14 13:45:00,3.57647,3.58071,3.56168,3.57383,103000000.0
2008-01-14 14:00:00,3.57359,3.58125,3.5622,3.57357,105560000.0
2008-01-14 14:15:00,3.57806,3.58034,3.56033,3.57802,100350000.0
2008-01-14 14:30:00,3.57947,3.58129,3.56482,3.57438,95090000.0
2008-01-14 14:45:00,3.57756,3.58037,3.56292,3.56855,100700000.0
2008-01-14 15:00:00,3.56169,3.57979,3.55776,3.57634,107440000.0
2008-01-14 15:15:00,3.57438,3.57967,3.5604,3.56355,97250000.0
2008-01-14 15:30:00,3.57682,3.5773,3.56171,3.57508,96540000.0
2008-01-14 15:45:00,3.56992,3.57826,3.55949,3.57482,91700000.0
2008-01-14 16:00:00,3.57486,3.5759,3.5524,3.57444,97760000.0
2008-01-14 16:15:00,3.5656,3.57673,3.55848,3.56872,96560000.0
2008-01-14 16:30:00,3.57348,3.57348,3.55572,3.57114,108930000.0
2008-01-14 16:45:00,3.56904,3.57332,3.5572,3.56998,93230000.0
2008-01-14 17:00:00,3.57242,3.57296,3.55268,3.56314,103320000.0
2008-01-14 17:15:00,3.56947,3.57085,3.5542,3.56916,106740000.0
2008-01-14 17:30:00,3.56874,3.57341,3.55443,3.56409,126280000.0
2008-01-14 17:45:00,3.56484,3.5737,3.5535,3.56818,107480000.0
2008-01-14 18:00:00,3.56851,3.57289,3.55354,3.5659,112020000.0
2008-01-14 18:15:00,3.56373,3.56959,3.55111,3.56362,114940000.0
2008-01-14 18:30:00,3.56565,3.57321,3.54638,3.56868,98470000.0
2008-01-14 18:45:00,3.56326,3.57057,3.55284,3.56159,96990000.0
2008-01-14 19:00:00,3.56589,3.57247,3.55104,3.56454,107100000.0
2008-01-14 19:15:00,3.56859,3.57194,3.55211,3.55844,79680000.0
2008-01-14 19:30:00,3.56319,3.56946,3.55122,3.56411,77900000.0
2008-01-14 19:45:00,3.5595,3.57125,3.55129,3.5614,98570000.0
2008-01-14 20:00:00,3.56191,3.56771,3.55004,3.5656,81250000.0
2008-01-14 20:15:00,3.5607,3.56925,3.54895,3.55831,91780000.0
2008-01-14 20:30:00,3.5642,3.56814,3.55009,3.5659,77510000.0
2008-01-14 20:45:00,3.568,3.568,3.54755,3.55738,86510000.0
2008-01-14 21:00:00,3.56404,3.56651,3.5513,3.56276,74450000.0
2008-01-14 21:15:00,3.56159,3.56886,3.54851,3.5518,71840000.0
2008-01-14 21:30:00,3.56569,3.56845,3.54593,3.56736,64360000.0
2008-01-14 21:45:00,3.54924,3.57098,3.54924,3.56449,91010000.0
2008-01-14 22:00:00,3.5605,3.56779,3.54089,3.56378,80900000.0
2008-01-14 22:15:00,3.56305,3.56937,3.54612,3.56389,91340000.0
2008-01-14 22:30:00,3.56208,3.56686,3.54783,3.56344,73330000.0
2008-01-14 22:45:00,3.56167,3.56542,3.54505,3.56216,36480000.0
2008-01-14 23:00:00,3.56091,3.56771,3.54474,3.56447,53060000.0
2008-01-14 23:15:00,3.56456,3.56534,3.54388,3.56256,78550000.0
2008-01-14 23:30:00,3.56563,3.56645,3.54445,3.56135,65760000.0
2008-01-14 23:45:00,3.56254,3.56928,3.55037,3.56396,83480000.0
2008-01-15 00:00:00,3.56342,3.56634,3.54611,3.56248,72650000.0
2008-01-15 00:15:00,3.56666,3.56701,3.54502,3.56023,45550000.0
2008-01-15 00:30:00,3.56284,3.56793,3.54636,3.56115,70030000.0
2008-01-15 00:45:00,3.56004,3.56959,3.54693,3.56033,70370000.0
2008-01-15 01:00:00,3.56396,3.56582,3.54977,3.56076,72660000.0
2008-01-15 01:15:00,3.56905,3.56952,3.54968,3.56316,89550000.0
2008-01-15 01:30:00,3.56322,3.56768,3.54642,3.56146,85350000.0
2008-01-15 01:45:00,3.56455,3.56708,3.551,3.55711,71480000.0
2008-01-15 02:00:00,3.56567,3.56922,3.54943,3.55857,82040000.0
2008-01-15 02:15:00,3.55916,3.56881,3.54983,3.55601,84660000.0
2008-01-15 02:30:00,3.56537,3.56841,3.54822,3.55919,76320000.0
2008-01-15 02:45:00,3.55952,3.56897,3.54712,3.55652,88340000.0
2008-01-15 03:00:00,3.5675,3.5675,3.54693,3.56483,60890000.0
2008-01-15 03:15:00,3.56585,3.56713,3.5514,3.56139,61730000.0
2008-01-15 03:30:00,3.55906,3.56814,3.54813,3.55992,80520000.0
2008-01-15 03:45:00,3.56765,3.56907,3.55021,3.56471,73300000.0
2008-01-15 04:00:00,3.56842,3.56842,3.55194,3.565,75910000.0
2008-01-15 04:15:00,3.56811,3.56811,3.54712,3.55623,60110000.0
2008-01-15 04:30:00,3.5674,3.5674,3.54493,3.5649,54180000.0
2008-01-15 04:45:00,3.56464,3.56976,3.55044,3.56652,70420000.0
2008-01-15 05:00:00,3.56049,3.56914,3.54943,3.56364,54930000.0
2008-01-15 05:15:00,3.55643,3.56734,3.5483,3.56413,81670000.0
2008-01-15 05:30:00,3.5642,3.56826,3.55099,3.5652,80910000.0
2008-01-15 05:45:00,3.56774,3.5689,3.55102,3.56268,80830000.0
2008-01-15 06:00:00,3.56391,3.56874,3.55183,3.56643,93600000.0
2008-01-15 06:15:00,3.56456,3.56889,3.54998,3.56552,97020000.0
2008-01-15 06:30:00,3.56774,3.56901,3.55242,3.55378,103350000.0
2008-01-15 06:45:00,3.56722,3.56722,3.55152,3.56115,78930000.0
2008-01-15 07:00:00,3.56474,3.5684,3.55239,3.55595,70000000.0
2008-01-15 07:15:00,3.56639,3.57008,3.54839,3.56449,76710000.0
2008-01-15 07:30:00,3.56705,3.568,3.54712,3.56071,92800000.0
2008-01-15 07:45:00,3.55968,3.56933,3.5495,3.56296,80080000.0
2008-01-15 08:00:00,3.55658,3.56764,3.55368,3.55923,75140000.0
2008-01-15 08:15:00,3.56668,3.56691,3.54863,3.55667,80030000.0
2008-01-15 08:30:00,3.563,3.56893,3.54961,3.5634,100680000.0
2008-01-15 08:45:00,3.56138,3.56558,3.54703,3.55972,87960000.0
2008-01-15 09:00:00,3.55579,3.56798,3.54677,3.56385,117610000.0
2008-01-15 09:15:00,3.56193,3.57256,3.54999,3.55887,105980000.0
2008-01-15 09:30:00,3.56906,3.56918,3.55278,3.56567,93580000.0
2008-01-15 09:45:00,3.55978,3.57083,3.55236,3.56953,90960000.0
2008-01-15 10:00:00,3.56681,3.57151,3.55081,3.56885,105250000.0
2008-01-15 10:15:00,3.56939,3.57143,3.54843,3.56754,99990000.0
2008-01-15 10:30:00,3.56841,3.57113,3.55086,3.56686,87620000.0
2008-01-15 10:45:00,3.56958,3.57091,3.55237,3.56968,91270000.0
2008-01-15 11:00:00,3.56422,3.57385,3.5542,3.57115,100390000.0
2008-01-15 11:15:00,3.56655,3.57649,3.55951,3.56934,82710000.0
2008-01-15 11:30:00,3.57152,3.5725,3.55505,3.56436,86060000.0
2008-01-15 11:45:00,3.56519,3.57367,3.55408,3.56978,87210000.0
2008-01-15 12:00:00,3.56482,3.57059,3.55293,3.569,80450000.0
2008-01-15 12:15:00,3.56848,3.57013,3.55338,3.56318,96900000.0
2008-01-15 12:30:00,3.56807,3.56967,3.55259,3.56828,98120000.0
2008-01-15 12:45:00,3.56712,3.57318,3.54494,3.56732,83440000.0
2008-01-15 13:00:00,3.56898,3.57059,3.55091,3.56683,102200000.0
2008-01-15 13:15:00,3.5653,3.57543,3.55537,3.56977,92430000.0
2008-01-15 13:30:00,3.56266,3.57074,3.55355,3.56491,98800000.0
2008-01-15 13:45:00,3.56902,3.57273,3.54574,3.5632,104110000.0
2008-01-15 14:00:00,3.5662,3.57087,3.54934,3.56387,102210000.0
2008-01-15 14:15:00,3.56731,3.56931,3.55165,3.56692,102180000.0
2008-01-15 14:30:00,3.57081,3.57364,3.55291,3.56751,97290000.0
2008-01-15 14:45:00,3.5683,3.5738,3.55583,3.56106,101070000.0
2008-01-15 15:00:00,3.5697,3.57473,3.55083,3.5678,108220000.0
2008-01-15 15:15:00,3.56813,3.57472,3.55599,3.56379,95040000.0
2008-01-15 15:30:00,3.57057,3.5749,3.55776,3.57417,92100000.0
2008-01-15 15:45:00,3.56717,3.57665,3.56038,3.57157,90600000.0
2008-01-15 16:00:00,3.57253,3.57605,3.55503,3.57241,103340000.0
2008-01-15 16:15:00,3.56416,3.57417,3.55542,3.56993,93600000.0
2008-01-15 16:30:00,3.57154,3.57352,3.55643,3.57214,100040000.0
2008-01-15 16:45:00,3.5697,3.57395,3.55501,3.57068,97320000.0
2008-01-15 17:00:00,3.56961,3.57407,3.55289,3.56754,102610000.0
2008-01-15 17:15:00,3.5736,3.57645,3.55651,3.57348,106010000.0
2008-01-15 17:30:00,3.57534,3.57762,3.56065,3.5705,127040000.0
2008-01-15 17:45:00,3.57107,3.57843,3.55728,3.5725,110450000.0
2008-01-15 18:00:00,3.57156,3.57694,3.55719,3.57117,114980000.0
2008-01-15 18:15:00,3.56881,3.57511,3.55722,3.57111,111980000.0
2008-01-15 18:30:00,3.57317,3.57656,3.55582,3.57457,100330000.0
2008-01-15 18:45:00,3.57088,3.57722,3.56045,3.5708,99580000.0
2008-01-15 19:00:00,3.57367,3.577,3.56088,3.56986,107850000.0
2008-01-15 19:15:00,3.57457,3.57638,3.55367,3.56579,94380000.0
2008-01-15 19:30:00,3.5705,3.57814,3.55578,3.56212,81180000.0
2008-01-15 19:45:00,3.56598,3.57876,3.55687,3.56733,106340000.0
2008-01-15 20:00:00,3.57467,3.57467,3.55642,3.56968,82320000.0
2008-01-15 20:15:00,3.56552,3.57689,3.55686,3.55744,98150000.0
2008-01-15 20:30:00,3.57078,3.57471,3.55352,3.57234,85330000.0
2008-01-15 20:45:00,3.57131,3.57511,3.55768,3.56664,92460000.0
2008-01-15 21:00:00,3.5696,3.57299,3.55748,3.57103,82320000.0
2008-01-15 21:15:00,3.5676,3.57665,3.55725,3.56869,88300000.0
2008-01-15 21:30:00,3.56744,3.57516,3.55885,3.57259,82350000.0
2008-01-15 21:45:00,3.56302,3.57562,3.55848,3.57002,91740000.0
2008-01-15 22:00:00,3.56505,3.57231,3.55594,3.56977,80870000.0
2008-01-15 22:15:00,3.56772,3.57231,3.55867,3.56998,94350000.0
2008-01-15 22:30:00,3.56537,3.5724,3.55335,3.57187,92900000.0
2008-01-15 22:45:00,3.56743,3.57243,3.55185,3.56985,88420000.0
2008-01-15 23:00:00,3.56527,3.57188,3.55411,3.56948,101120000.0
2008-01-15 23:15:00,3.57084,3.5732,3.55142,3.56961,86130000.0
2008-01-15 23:30:00,3.57265,3.57824,3.55764,3.56734,86900000.0
2008-01-15 23:45:00,3.56619,3.57675,3.55425,3.57061,86920000.0
2008-01-16 00:00:00,3.56884,3.5737,3.54434,3.57177,85400000.0
2008-01-16 00:15:00,3.57316,3.57519,3.54261,3.57098,79740000.0
2008-01-16 00:30:00,3.57142,3.57393,3.55089,3.56645,74860000.0
2008-01-16 00:45:00,3.57041,3.57565,3.54766,3.5677,73700000.0
2008-01-16 01:00:00,3.57292,3.57361,3.54195,3.56855,87560000.0
2008-01-16 01:15:00,3.57351,3.57508,3.55078,3.56995,91370000.0
2008-01-16 01:30:00,3.56582,3.575,3.55269,3.56548,79720000.0
2008-01-16 01:45:00,3.57083,3.57468,3.54335,3.55916,69620000.0
2008-01-16 02:00:00,3.5743,3.57478,3.55026,3.5663,82010000.0
2008-01-16 02:15:00,3.5673,3.57715,3.55388,3.55388,90290000.0
2008-01-16 02:30:00,3.57315,3.57488,3.54231,3.5552,75260000.0
2008-01-16 02:45:00,3.56504,3.57275,3.54042,3.57039,76370000.0
2008-01-16 03:00:00,3.57188,3.57403,3.54474,3.55983,68180000.0
2008-01-16 03:15:00,3.57367,3.57407,3.54227,3.56515,73760000.0
2008-01-16 03:30:00,3.56443,3.57186,3.54588,3.56759,84580000.0
2008-01-16 03:45:00,3.57201,3.57395,3.54194,3.56883,84220000.0
2008-01-16 04:00:00,3.57331,3.57586,3.55338,3.57171,76010000.0
2008-01-16 04:15:00,3.56983,3.57567,3.54924,3.56925,73730000.0
2008-01-16 04:30:00,3.57258,3.57418,3.55054,3.56777,71510000.0
2008-01-16 04:45:00,3.56979,3.57652,3.55329,3.57404,83480000.0
2008-01-16 05:00:00,3.5674,3.57692,3.55066,3.57073,81610000.0
2008-01-16 05:15:00,3.56519,3.57506,3.55252,3.57013,83890000.0
2008-01-16 05:30:00,3.56646,3.574,3.55767,3.57115,95580000.0
2008-01-16 05:45:00,3.57222,3.57556,3.5573,3.57043,93990000.0
2008-01-16 06:00:00,3.57002,3.57659,3.5568,3.57054,85080000.0
2008-01-16 06:15:00,3.56809,3.57603,3.55736,3.57306,91860000.0
2008-01-16 06:30:00,3.57251,3.57694,3.5535,3.55944,102290000.0
2008-01-16 06:45:00,3.57389,3.5742,3.55383,3.56792,75230000.0
2008-01-16 07:00:00,3.56629,3.57454,3.55738,3.56281,78870000.0
2008-01-16 07:15:00,3.57502,3.58027,3.55482,3.56828,89430000.0
2008-01-16 07:30:00,3.57244,3.57395,3.554,3.56394,92140000.0
2008-01-16 07:45:00,3.56669,3.57938,3.55617,3.57258,86470000.0
2008-01-16 08:00:00,3.56536,3.57599,3.5523,3.56456,80830000.0
2008-01-16 08:15:00,3.57053,3.57328,3.55495,3.56169,86050000.0
2008-01-16 08:30:00,3.56575,3.57661,3.55925,3.56609,96980000.0
2008-01-16 08:45:00,3.57646,3.57826,3.55343,3.57172,90910000.0
2008-01-16 09:00:00,3.5684,3.58362,3.55206,3.57803,118730000.0
2008-01-16 09:15:00,3.57687,3.58193,3.55816,3.56868,105990000.0
2008-01-16 09:30:00,3.5791,3.58237,3.56755,3.58015,97290000.0
2008-01-16 09:45:00,3.56842,3.58541,3.55626,3.58343,92840000.0
2008-01-16 10:00:00,3.58346,3.58737,3.56197,3.58185,104930000.0
2008-01-16 10:15:00,3.58445,3.58495,3.56278,3.58271,102600000.0
2008-01-16 10:30:00,3.58377,3.58841,3.56891,3.5861,90220000.0
2008-01-16 10:45:00,3.58706,3.5916,3.56975,3.58818,82780000.0
2008-01-16 11:00:00,3.58366,3.5919,3.5699,3.58977,100360000.0
2008-01-16 11:15:00,3.58539,3.59536,3.57792,3.58778,83430000.0
2008-01-16 11:30:00,3.59167,3.59258,3.57876,3.58485,87550000.0
2008-01-16 11:45:00,3.58605,3.59313,3.58035,3.59136,83500000.0
2008-01-16 12:00:00,3.58828,3.59879,3.58202,3.59578,80790000.0
2008-01-16 12:15:00,3.59904,3.60401,3.588,3.60044,96560000.0
2008-01-16 12:30:00,3.60064,3.60064,3.58472,3.59482,103320000.0
2008-01-16 12:45:00,3.5957,3.60229,3.58469,3.59521,78610000.0
2008-01-16 13:00:00,3.59581,3.59785,3.58174,3.59394,100330000.0
2008-01-16 13:15:00,3.59212,3.59817,3.58347,3.59497,91680000.0
2008-01-16 13:30:00,3.58558,3.59765,3.58048,3.59181,96570000.0
2008-01-16 13:45:00,3.59524,3.60007,3.58249,3.5953,103010000.0
2008-01-16 14:00:00,3.59715,3.60045,3.57789,3.5928,101100000.0
2008-01-16 14:15:00,3.59381,3.59814,3.58286,3.59626,98480000.0
2008-01-16 14:30:00,3.5949,3.59867,3.5838,3.59358,92840000.0
2008-01-16 14:45:00,3.59443,3.59992,3.58382,3.58665,99230000.0
2008-01-16 15:00:00,3.59618,3.60216,3.5835,3.59754,103390000.0
2008-01-16 15:15:00,3.59542,3.60121,3.58119,3.58736,91340000.0
2008-01-16 15:30:00,3.59761,3.59986,3.58529,3.59428,93220000.0
2008-01-16 15:45:00,3.59486,3.60032,3.58773,3.59743,91700000.0
2008-01-16 16:00:00,3.59758,3.59795,3.58183,3.59095,103310000.0
2008-01-16 16:15:00,3.58451,3.5946,3.57882,3.58446,93960000.0
2008-01-16 16:30:00,3.58897,3.59039,3.57659,3.58778,101880000.0
2008-01-16 16:45:00,3.58513,3.5908,3.57537,3.58803,93610000.0
2008-01-16 17:00:00,3.59279,3.59423,3.57806,3.58193,102220000.0
2008-01-16 17:15:00,3.59087,3.59278,3.57745,3.5917,105650000.0
2008-01-16 17:30:00,3.59206,3.59377,3.57854,3.589,124050000.0
2008-01-16 17:45:00,3.59021,3.59923,3.57915,3.59731,108970000.0
2008-01-16 18:00:00,3.59605,3.60178,3.58391,3.59602,116500000.0
2008-01-16 18:15:00,3.59432,3.59975,3.58134,3.5949,112000000.0
2008-01-16 18:30:00,3.597,3.59779,3.58243,3.59685,101810000.0
2008-01-16 18:45:00,3.58972,3.59937,3.58184,3.58732,96980000.0
2008-01-16 19:00:00,3.5933,3.59602,3.58133,3.59049,107500000.0
2008-01-16 19:15:00,3.59601,3.59979,3.58468,3.58979,94720000.0
2008-01-16 19:30:00,3.59323,3.59996,3.58428,3.59421,84520000.0
2008-01-16 19:45:00,3.59143,3.60095,3.58423,3.59331,104480000.0
2008-01-16 20:00:00,3.59675,3.59916,3.58688,3.59722,86810000.0
2008-01-16 20:15:00,3.5917,3.60097,3.5839,3.59274,91340000.0
2008-01-16 20:30:00,3.59342,3.60234,3.58547,3.59963,86060000.0
2008-01-16 20:45:00,3.59884,3.60123,3.58783,3.59501,90970000.0
2008-01-16 21:00:00,3.59631,3.60214,3.58901,3.59613,83850000.0
2008-01-16 21:15:00,3.59134,3.59931,3.58562,3.59146,85010000.0
2008-01-16 21:30:00,3.59529,3.60004,3.58183,3.59236,81980000.0
2008-01-16 21:45:00,3.5828,3.59727,3.5828,3.59439,90630000.0
2008-01-16 22:00:00,3.59032,3.59749,3.58306,3.59512,83880000.0
2008-01-16 22:15:00,3.59268,3.59795,3.58185,3.59307,94410000.0
2008-01-16 22:30:00,3.596,3.59625,3.58111,3.59277,86420000.0
2008-01-16 22:45:00,3.59145,3.59585,3.58194,3.59404,87620000.0
2008-01-16 23:00:00,3.59098,3.60031,3.58465,3.59669,103360000.0
2008-01-16 23:15:00,3.59945,3.60197,3.58625,3.59704,81960000.0
2008-01-16 23:30:00,3.60139,3.60139,3.58334,3.59374,85300000.0
2008-01-16 23:45:00,3.59577,3.59999,3.58576,3.59614,90620000.0
2008-01-17 00:00:00,3.59453,3.59866,3.57046,3.59525,87970000.0
2008-01-17 00:15:00,3.59809,3.60153,3.56919,3.59559,72240000.0
2008-01-17 00:30:00,3.5993,3.59966,3.5711,3.59286,75640000.0
2008-01-17 00:45:00,3.59557,3.60106,3.57868,3.59412,70730000.0
2008-01-17 01:00:00,3.59804,3.59894,3.57882,3.59592,77890000.0
2008-01-17 01:15:00,3.60018,3.60018,3.57378,3.59465,78580000.0
2008-01-17 01:30:00,3.59414,3.59977,3.57469,3.58837,83130000.0
2008-01-17 01:45:00,3.59923,3.59923,3.57397,3.58716,66260000.0
2008-01-17 02:00:00,3.588,3.59563,3.57104,3.58895,75640000.0
2008-01-17 02:15:00,3.58575,3.59819,3.57463,3.58449,94390000.0
2008-01-17 02:30:00,3.59451,3.59638,3.58071,3.58832,78600000.0
2008-01-17 02:45:00,3.58928,3.59978,3.57866,3.59286,82780000.0
2008-01-17 03:00:00,3.59686,3.59746,3.57754,3.58704,71440000.0
2008-01-17 03:15:00,3.5964,3.59723,3.57921,3.58984,67040000.0
2008-01-17 03:30:00,3.588,3.59601,3.57899,3.58983,75220000.0
2008-01-17 03:45:00,3.59496,3.59646,3.57679,3.59029,65760000.0
2008-01-17 04:00:00,3.59533,3.59537,3.57421,3.59338,81220000.0
2008-01-17 04:15:00,3.59385,3.5988,3.57525,3.59415,44760000.0
2008-01-17 04:30:00,3.59527,3.59529,3.57328,3.58999,81230000.0
2008-01-17 04:45:00,3.58963,3.5962,3.57127,3.59369,79380000.0
2008-01-17 05:00:00,3.5852,3.59795,3.57276,3.59355,75620000.0
2008-01-17 05:15:00,3.58698,3.59922,3.57605,3.59291,86530000.0
2008-01-17 05:30:00,3.58953,3.59746,3.57636,3.59282,92910000.0
2008-01-17 05:45:00,3.59697,3.60037,3.5717,3.59505,86540000.0
2008-01-17 06:00:00,3.58793,3.5975,3.57719,3.59408,89150000.0
2008-01-17 06:15:00,3.59495,3.59751,3.57616,3.59314,91830000.0
2008-01-17 06:30:00,3.59446,3.59795,3.57578,3.59383,96180000.0
2008-01-17 06:45:00,3.59645,3.59645,3.56966,3.59305,87990000.0
2008-01-17 07:00:00,3.59212,3.59742,3.57427,3.58573,69550000.0
2008-01-17 07:15:00,3.59568,3.59894,3.57067,3.59271,70340000.0
2008-01-17 07:30:00,3.59261,3.59734,3.57072,3.59022,94030000.0
2008-01-17 07:45:00,3.58714,3.60117,3.58059,3.59557,75990000.0
2008-01-17 08:00:00,3.58774,3.59878,3.57916,3.5882,74070000.0
2008-01-17 08:15:00,3.595,3.59728,3.58239,3.59382,86410000.0
2008-01-17 08:30:00,3.59242,3.59826,3.57664,3.59511,99560000.0
2008-01-17 08:45:00,3.59671,3.59671,3.57239,3.58746,83500000.0
2008-01-17 09:00:00,3.58498,3.59571,3.57788,3.58958,115380000.0
2008-01-17 09:15:00,3.5902,3.59582,3.57096,3.57954,104500000.0
2008-01-17 09:30:00,3.58643,3.59025,3.57057,3.58477,92850000.0
2008-01-17 09:45:00,3.58103,3.58877,3.57529,3.58679,92820000.0
2008-01-17 10:00:00,3.58707,3.59123,3.57692,3.58945,106390000.0
2008-01-17 10:15:00,3.59045,3.59468,3.57644,3.59174,102980000.0
2008-01-17 10:30:00,3.59243,3.59638,3.57769,3.5894,91330000.0
2008-01-17 10:45:00,3.59167,3.59325,3.57637,3.59197,89040000.0
2008-01-17 11:00:00,3.58642,3.59424,3.57851,3.59119,105940000.0
2008-01-17 11:15:00,3.58635,3.59377,3.57934,3.58807,85660000.0
2008-01-17 11:30:00,3.59261,3.59325,3.58032,3.58441,84940000.0
2008-01-17 11:45:00,3.58681,3.5962,3.58178,3.59136,87560000.0
2008-01-17 12:00:00,3.58999,3.59932,3.58124,3.59671,82660000.0
2008-01-17 12:15:00,3.59568,3.59972,3.58375,3.59711,96210000.0
2008-01-17 12:30:00,3.5998,3.60166,3.58409,3.59738,102540000.0
2008-01-17 12:45:00,3.59731,3.60251,3.58564,3.59562,80100000.0
2008-01-17 13:00:00,3.59714,3.59837,3.58327,3.59559,100360000.0
2008-01-17 13:15:00,3.59096,3.59982,3.58341,3.59496,90200000.0
2008-01-17 13:30:00,3.58889,3.59702,3.58123,3.5878,93980000.0
2008-01-17 13:45:00,3.59266,3.59384,3.57956,3.59008,106320000.0
2008-01-17 14:00:00,3.5912,3.59923,3.57881,3.59217,102960000.0
2008-01-17 14:15:00,3.5926,3.59518,3.58121,3.5938,102570000.0
2008-01-17 14:30:00,3.59373,3.59725,3.58136,3.5899,92850000.0
2008-01-17 14:45:00,3.59015,3.59486,3.57798,3.58313,97730000.0
2008-01-17 15:00:00,3.59176,3.59731,3.58211,3.59474,103010000.0
2008-01-17 15:15:00,3.59006,3.59874,3.58249,3.5862,94330000.0
2008-01-17 15:30:00,3.59475,3.59759,3.5807,3.59524,96600000.0
2008-01-17 15:45:00,3.59065,3.59601,3.58165,3.59186,92070000.0
2008-01-17 16:00:00,3.59216,3.59327,3.57616,3.58923,99240000.0
2008-01-17 16:15:00,3.58405,3.59648,3.58208,3.59192,95800000.0
2008-01-17 16:30:00,3.59348,3.5967,3.58362,3.5954,103360000.0
2008-01-17 16:45:00,3.59291,3.60103,3.57976,3.59539,93610000.0
2008-01-17 17:00:00,3.59508,3.59933,3.58243,3.59103,101100000.0
2008-01-17 17:15:00,3.59756,3.60065,3.58524,3.59606,111930000.0
2008-01-17 17:30:00,3.59681,3.60211,3.58318,3.59384,124430000.0
2008-01-17 17:45:00,3.59434,3.60278,3.58657,3.59729,111190000.0
2008-01-17 18:00:00,3.59575,3.59992,3.58264,3.59633,113490000.0
2008-01-17 18:15:00,3.59504,3.60334,3.58419,3.59755,112010000.0
2008-01-17 18:30:00,3.59573,3.60321,3.58433,3.60321,98480000.0
2008-01-17 18:45:00,3.59337,3.60667,3.58465,3.59978,99200000.0
2008-01-17 19:00:00,3.60664,3.6111,3.59433,3.60352,103740000.0
2008-01-17 19:15:00,3.60738,3.61159,3.59685,3.59943,92890000.0
2008-01-17 19:30:00,3.60398,3.60952,3.59394,3.60333,83050000.0
2008-01-17 19:45:00,3.5932,3.60722,3.59191,3.59621,100700000.0
2008-01-17 20:00:00,3.60023,3.6034,3.59165,3.60197,75960000.0
2008-01-17 20:15:00,3.59509,3.60596,3.58896,3.59625,97780000.0
2008-01-17 20:30:00,3.59962,3.60745,3.58816,3.60166,84230000.0
2008-01-17 20:45:00,3.60286,3.6078,3.58742,3.59918,77450000.0
2008-01-17 21:00:00,3.60168,3.60586,3.59339,3.60249,84940000.0
2008-01-17 21:15:00,3.59567,3.60395,3.59234,3.59778,82350000.0
2008-01-17 21:30:00,3.60292,3.61473,3.59637,3.61392,84230000.0
2008-01-17 21:45:00,3.60638,3.62,3.60362,3.61636,95100000.0
2008-01-17 22:00:00,3.60981,3.61672,3.6019,3.61404,79700000.0
2008-01-17 22:15:00,3.6138,3.61707,3.60286,3.61309,91010000.0
2008-01-17 22:30:00,3.614,3.61814,3.60445,3.61276,87290000.0
2008-01-17 22:45:00,3.61092,3.6165,3.59907,3.61209,92500000.0
2008-01-17 23:00:00,3.60938,3.61553,3.59734,3.60779,100370000.0
2008-01-17 23:15:00,3.61059,3.61402,3.59726,3.60789,94020000.0
2008-01-17 23:30:00,3.60891,3.61043,3.59455,3.60689,94370000.0
2008-01-17 23:45:00,3.60767,3.61333,3.59634,3.60989,89940000.0
2008-01-18 00:00:00,3.60468,3.61187,3.59265,3.60712,81570000.0
2008-01-18 00:15:00,3.61013,3.61328,3.59523,3.60833,72660000.0
2008-01-18 00:30:00,3.60991,3.61229,3.59643,3.60369,85040000.0
2008-01-18 00:45:00,3.60435,3.61159,3.59337,3.60507,69210000.0
2008-01-18 01:00:00,3.60984,3.61154,3.59578,3.60832,82020000.0
2008-01-18 01:15:00,3.61091,3.61308,3.58908,3.60858,84360000.0
2008-01-18 01:30:00,3.60865,3.61498,3.59668,3.60643,86530000.0
2008-01-18 01:45:00,3.60951,3.61316,3.59646,3.60238,73380000.0
2008-01-18 02:00:00,3.60796,3.61225,3.59512,3.60368,85370000.0
2008-01-18 02:15:00,3.6003,3.61187,3.5985,3.59879,93300000.0
2008-01-18 02:30:00,3.61054,3.61239,3.59565,3.60431,74470000.0
2008-01-18 02:45:00,3.60026,3.61377,3.59724,3.61011,95530000.0
2008-01-18 03:00:00,3.61168,3.61168,3.59593,3.60911,71510000.0
2008-01-18 03:15:00,3.61103,3.61103,3.59695,3.60163,65070000.0
2008-01-18 03:30:00,3.60364,3.61213,3.5971,3.60456,80490000.0
2008-01-18 03:45:00,3.61057,3.61279,3.59683,3.60797,74550000.0
2008-01-18 04:00:00,3.6115,3.61249,3.59982,3.61019,87630000.0
2008-01-18 04:15:00,3.6116,3.6116,3.59847,3.60945,71480000.0
2008-01-18 04:30:00,3.61024,3.6131,3.59152,3.59644,64320000.0
2008-01-18 04:45:00,3.60733,3.61273,3.59225,3.60889,80500000.0
2008-01-18 05:00:00,3.60366,3.61339,3.58916,3.60777,65870000.0
2008-01-18 05:15:00,3.60259,3.61022,3.59179,3.60772,77590000.0
2008-01-18 05:30:00,3.60711,3.61066,3.59125,3.60859,89130000.0
2008-01-18 05:45:00,3.61198,3.61198,3.58808,3.60851,89150000.0
2008-01-18 06:00:00,3.60647,3.61408,3.59151,3.60491,79720000.0
2008-01-18 06:15:00,3.60708,3.61478,3.5934,3.61052,100780000.0
2008-01-18 06:30:00,3.61169,3.61173,3.5872,3.59745,110880000.0
2008-01-18 06:45:00,3.61031,3.61044,3.59044,3.59044,91700000.0
2008-01-18 07:00:00,3.60754,3.61195,3.59294,3.59996,70650000.0
2008-01-18 07:15:00,3.612,3.61379,3.58168,3.60654,80530000.0
2008-01-18 07:30:00,3.60714,3.61161,3.59037,3.6038,91020000.0
2008-01-18 07:45:00,3.59919,3.61018,3.58665,3.60819,79320000.0
2008-01-18 08:00:00,3.60165,3.61362,3.59288,3.60251,68810000.0
2008-01-18 08:15:00,3.60774,3.611,3.58997,3.60785,84960000.0
2008-01-18 08:30:00,3.60468,3.61254,3.58916,3.60812,96980000.0
2008-01-18 08:45:00,3.60969,3.60969,3.58895,3.60158,86070000.0
2008-01-18 09:00:00,3.59737,3.60823,3.59202,3.60478,116860000.0
2008-01-18 09:15:00,3.60354,3.61219,3.59242,3.596,100780000.0
2008-01-18 09:30:00,3.60883,3.61123,3.59353,3.61005,95430000.0
2008-01-18 09:45:00,3.60413,3.61266,3.59069,3.61012,92110000.0
2008-01-18 10:00:00,3.6112,3.61768,3.59928,3.61272,111600000.0
2008-01-18 10:15:00,3.61426,3.61825,3.5984,3.61198,105200000.0
2008-01-18 10:30:00,3.61489,3.62013,3.60353,3.61312,95050000.0
2008-01-18 10:45:00,3.61176,3.61645,3.59382,3.61549,93890000.0
2008-01-18 11:00:00,3.61052,3.61783,3.5991,3.61426,101830000.0
2008-01-18 11:15:00,3.61149,3.61614,3.6005,3.6121,84190000.0
2008-01-18 11:30:00,3.61583,3.62058,3.59281,3.61218,89420000.0
2008-01-18 11:45:00,3.61399,3.6255,3.61013,3.62537,88710000.0
2008-01-18 12:00:00,3.62123,3.62603,3.6105,3.62435,81170000.0
2008-01-18 12:15:00,3.62366,3.6237,3.60735,3.62105,92850000.0
2008-01-18 12:30:00,3.62185,3.62604,3.60361,3.61725,99230000.0
2008-01-18 12:45:00,3.61642,3.61897,3.60255,3.61507,87150000.0
2008-01-18 13:00:00,3.6169,3.61844,3.60191,3.61477,103280000.0
2008-01-18 13:15:00,3.61172,3.62206,3.60512,3.61869,92790000.0
2008-01-18 13:30:00,3.61353,3.61889,3.6052,3.61377,96930000.0
2008-01-18 13:45:00,3.61811,3.62114,3.60345,3.61214,105190000.0
2008-01-18 14:00:00,3.61659,3.62083,3.60393,3.61475,103340000.0
2008-01-18 14:15:00,3.61511,3.61741,3.6029,3.61436,100720000.0
2008-01-18 14:30:00,3.61432,3.62014,3.60262,3.61233,99540000.0
2008-01-18 14:45:00,3.61362,3.62093,3.60232,3.60306,101830000.0
2008-01-18 15:00:00,3.61158,3.61606,3.60057,3.61177,108960000.0
2008-01-18 15:15:00,3.60936,3.61908,3.60143,3.60618,89510000.0
2008-01-18 15:30:00,3.6158,3.62023,3.60547,3.61852,95820000.0
2008-01-18 15:45:00,3.61447,3.6206,3.60747,3.61816,92080000.0
2008-01-18 16:00:00,3.62051,3.62733,3.60648,3.62133,102240000.0
2008-01-18 16:15:00,3.61197,3.62604,3.61121,3.61927,93970000.0
2008-01-18 16:30:00,3.62268,3.62455,3.60836,3.62148,104480000.0
2008-01-18 16:45:00,3.61849,3.62553,3.61026,3.62033,95840000.0
2008-01-18 17:00:00,3.62093,3.62399,3.6084,3.6128,102200000.0
2008-01-18 17:15:00,3.62091,3.62165,3.6044,3.61471,108630000.0
2008-01-18 17:30:00,3.61772,3.62061,3.60317,3.61319,127750000.0
2008-01-18 17:45:00,3.61643,3.62485,3.60458,3.61809,106750000.0
2008-01-18 18:00:00,3.61758,3.6216,3.60431,3.61799,114600000.0
2008-01-18 18:15:00,3.61452,3.6235,3.60741,3.61992,113090000.0
2008-01-18 18:30:00,3.62175,3.62471,3.61063,3.62471,99590000.0
2008-01-18 18:45:00,3.6216,3.63224,3.61228,3.62254,99950000.0
2008-01-18 19:00:00,3.62686,3.63095,3.61238,3.62256,109350000.0
2008-01-18 19:15:00,3.62699,3.6294,3.61379,3.61678,89890000.0
2008-01-18 19:30:00,3.62153,3.63057,3.61423,3.62427,77120000.0
2008-01-18 19:45:00,3.61635,3.62798,3.61182,3.6168,97730000.0
2008-01-18 20:00:00,3.62579,3.62669,3.61234,3.62396,83520000.0
2008-01-18 20:15:00,3.61361,3.62591,3.6112,3.61868,97020000.0
2008-01-18 20:30:00,3.62105,3.6282,3.61289,3.62513,74470000.0
2008-01-18 20:45:00,3.62498,3.62859,3.61187,3.61799,88360000.0
2008-01-18 21:00:00,3.62021,3.62967,3.61432,3.62652,67730000.0
2008-01-18 21:15:00,3.62372,3.63091,3.61343,3.62042,88650000.0
2008-01-18 21:30:00,3.62282,3.62737,3.61374,3.62308,84190000.0
2008-01-18 21:45:00,3.61782,3.6276,3.61388,3.6261,91720000.0
2008-01-18 22:00:00,3.62354,3.62742,3.61235,3.62405,60540000.0
2008-01-18 22:15:00,3.6214,3.6247,3.61246,3.62308,79430000.0
2008-01-18 22:30:00,3.62594,3.62657,3.61185,3.62291,84580000.0
2008-01-18 22:45:00,3.62102,3.6259,3.61338,3.62395,86900000.0
2008-01-18 23:00:00,3.62185,3.62759,3.61259,3.62394,104070000.0
2008-01-18 23:15:00,3.62302,3.62586,3.61159,3.62153,87990000.0
2008-01-18 23:30:00,3.62568,3.62937,3.61072,3.62091,94300000.0
2008-01-18 23:45:00,3.6217,3.62874,3.61061,3.62265,90580000.0
2008-01-21 00:00:00,3.61968,3.62605,3.58692,3.62019,66910000.0
2008-01-21 00:15:00,3.62176,3.62677,3.58975,3.62242,76800000.0
2008-01-21 00:30:00,3.62655,3.62877,3.60151,3.61835,57950000.0
2008-01-21 00:45:00,3.62292,3.6284,3.59299,3.61819,76350000.0
2008-01-21 01:00:00,3.62489,3.6251,3.59175,3.62341,82050000.0
2008-01-21 01:15:00,3.6196,3.62572,3.59468,3.62337,89130000.0
2008-01-21 01:30:00,3.62227,3.62812,3.59882,3.61826,85370000.0
2008-01-21 01:45:00,3.62384,3.62796,3.59287,3.61577,70410000.0
2008-01-21 02:00:00,3.62299,3.62712,3.59532,3.61943,81290000.0
2008-01-21 02:15:00,3.61849,3.62789,3.60696,3.61421,93630000.0
2008-01-21 02:30:00,3.62557,3.62927,3.60304,3.62054,78960000.0
2008-01-21 02:45:00,3.61925,3.62918,3.60479,3.62546,85800000.0
2008-01-21 03:00:00,3.62711,3.62736,3.6124,3.62315,73020000.0
2008-01-21 03:15:00,3.62551,3.62686,3.61187,3.61819,73000000.0
2008-01-21 03:30:00,3.617,3.62776,3.60565,3.62309,85310000.0
2008-01-21 03:45:00,3.6258,3.62619,3.60515,3.62261,83090000.0
2008-01-21 04:00:00,3.62574,3.62574,3.6047,3.62322,77810000.0
2008-01-21 04:15:00,3.62591,3.62771,3.60303,3.62302,79720000.0
2008-01-21 04:30:00,3.62468,3.62856,3.60272,3.61915,68850000.0
2008-01-21 04:45:00,3.6199,3.6251,3.59722,3.60752,42950000.0
2008-01-21 05:00:00,3.62055,3.62707,3.59653,3.61835,68540000.0
2008-01-21 05:15:00,3.61802,3.62742,3.59672,3.60489,48580000.0
2008-01-21 05:30:00,3.62132,3.62443,3.59837,3.62366,94410000.0
2008-01-21 05:45:00,3.62426,3.6261,3.59753,3.6226,92510000.0
2008-01-21 06:00:00,3.62038,3.62587,3.60232,3.62021,95080000.0
2008-01-21 06:15:00,3.62309,3.62596,3.60285,3.62162,100730000.0
2008-01-21 06:30:00,3.62432,3.62454,3.60934,3.62109,102240000.0
2008-01-21 06:45:00,3.62463,3.62463,3.6036,3.61297,78930000.0
2008-01-21 07:00:00,3.61992,3.62505,3.60457,3.60883,73320000.0
2008-01-21 07:15:00,3.6225,3.62518,3.60071,3.61216,76060000.0
2008-01-21 07:30:00,3.62252,3.62531,3.59756,3.61647,94020000.0
2008-01-21 07:45:00,3.61679,3.6264,3.60054,3.62085,86070000.0
2008-01-21 08:00:00,3.61501,3.62601,3.61018,3.61508,78210000.0
2008-01-21 08:15:00,3.6234,3.62522,3.61002,3.62109,84550000.0
2008-01-21 08:30:00,3.61942,3.62592,3.61109,3.62501,99580000.0
2008-01-21 08:45:00,3.62609,3.62903,3.61302,3.62173,84960000.0
2008-01-21 09:00:00,3.62022,3.63371,3.61491,3.62593,118750000.0
2008-01-21 09:15:00,3.62666,3.63412,3.61335,3.62127,102620000.0
2008-01-21 09:30:00,3.63028,3.63557,3.62046,3.63076,92120000.0
2008-01-21 09:45:00,3.62581,3.63392,3.61848,3.62874,93180000.0
2008-01-21 10:00:00,3.63053,3.639,3.61924,3.63853,111550000.0
2008-01-21 10:15:00,3.64074,3.64508,3.62737,3.63746,104080000.0
2008-01-21 10:30:00,3.63558,3.64195,3.62398,3.63521,93940000.0
2008-01-21 10:45:00,3.63888,3.64167,3.6277,3.63901,89040000.0
2008-01-21 11:00:00,3.63717,3.64436,3.62529,3.63522,105570000.0
2008-01-21 11:15:00,3.63328,3.63966,3.62556,3.63289,83070000.0
2008-01-21 11:30:00,3.63623,3.64233,3.62406,3.63435,88290000.0
2008-01-21 11:45:00,3.63471,3.64039,3.6251,3.63668,84960000.0
2008-01-21 12:00:00,3.62954,3.63598,3.62147,3.62835,81920000.0
2008-01-21 12:15:00,3.63233,3.63956,3.61721,3.63399,91340000.0
2008-01-21 12:30:00,3.63353,3.64154,3.62038,3.63876,98850000.0
2008-01-21 12:45:00,3.63841,3.65014,3.62872,3.64503,82330000.0
2008-01-21 13:00:00,3.64557,3.65189,3.63662,3.64866,103300000.0
2008-01-21 13:15:00,3.64582,3.65156,3.63775,3.64907,90190000.0
2008-01-21 13:30:00,3.64394,3.652,3.6341,3.64106,91760000.0
2008-01-21 13:45:00,3.64911,3.65409,3.63661,3.64569,106670000.0
2008-01-21 14:00:00,3.64825,3.65056,3.63405,3.64508,107440000.0
2008-01-21 14:15:00,3.64456,3.65038,3.63611,3.64588,102920000.0
2008-01-21 14:30:00,3.6456,3.64707,3.63253,3.64056,93580000.0
2008-01-21 14:45:00,3.64341,3.64665,3.63101,3.63564,101820000.0
2008-01-21 15:00:00,3.64185,3.6464,3.62951,3.64152,106740000.0
2008-01-21 15:15:00,3.64007,3.64628,3.62945,3.6366,91350000.0
2008-01-21 15:30:00,3.64566,3.64755,3.63087,3.64641,92480000.0
2008-01-21 15:45:00,3.64237,3.64831,3.63489,3.64429,93550000.0
2008-01-21 16:00:00,3.646,3.64756,3.63025,3.64407,102940000.0
2008-01-21 16:15:00,3.63829,3.64629,3.63014,3.63845,95070000.0
2008-01-21 16:30:00,3.64396,3.64408,3.62797,3.643,102990000.0
2008-01-21 16:45:00,3.64002,3.64404,3.62598,3.6401,93610000.0
2008-01-21 17:00:00,3.64104,3.64645,3.62868,3.63955,101470000.0
2008-01-21 17:15:00,3.64564,3.6468,3.63052,3.64342,108990000.0
2008-01-21 17:30:00,3.64517,3.64977,3.63072,3.64234,134070000.0
2008-01-21 17:45:00,3.6432,3.6528,3.63335,3.64939,107500000.0
2008-01-21 18:00:00,3.64995,3.65176,3.63575,3.64665,107940000.0
2008-01-21 18:15:00,3.64253,3.65052,3.63493,3.64641,110870000.0
2008-01-21 18:30:00,3.64881,3.64957,3.63493,3.6481,101080000.0
2008-01-21 18:45:00,3.64361,3.6512,3.63583,3.64543,101450000.0
2008-01-21 19:00:00,3.65021,3.65384,3.63534,3.64662,107490000.0
2008-01-21 19:15:00,3.6514,3.65224,3.63759,3.64197,93630000.0
2008-01-21 19:30:00,3.64493,3.65361,3.63649,3.64644,83810000.0
2008-01-21 19:45:00,3.63242,3.6497,3.63154,3.64155,104520000.0
2008-01-21 20:00:00,3.64415,3.64815,3.63469,3.64649,89050000.0
2008-01-21 20:15:00,3.63159,3.65009,3.63159,3.64042,88340000.0
2008-01-21 20:30:00,3.64526,3.64829,3.63409,3.64508,71850000.0
2008-01-21 20:45:00,3.64846,3.65061,3.63333,3.64371,60170000.0
2008-01-21 21:00:00,3.64718,3.64997,3.63752,3.6461,62400000.0
2008-01-21 21:15:00,3.64463,3.65179,3.63594,3.64285,71780000.0
2008-01-21 21:30:00,3.6475,3.64985,3.63713,3.647,52620000.0
2008-01-21 21:45:00,3.64052,3.65012,3.63592,3.64731,60890000.0
2008-01-21 22:00:00,3.64543,3.65111,3.63563,3.64819,57610000.0
2008-01-21 22:15:00,3.645,3.65249,3.63655,3.64885,82790000.0
2008-01-21 22:30:00,3.64707,3.6501,3.63737,3.63989,56410000.0
2008-01-21 22:45:00,3.64601,3.65101,3.63724,3.64789,97300000.0
2008-01-21 23:00:00,3.64661,3.65016,3.63466,3.64651,75590000.0
2008-01-21 23:15:00,3.64999,3.65122,3.63591,3.64708,75110000.0
2008-01-21 23:30:00,3.6502,3.65112,3.63484,3.64438,90540000.0
2008-01-21 23:45:00,3.64635,3.64982,3.63455,3.64704,87540000.0
2008-01-22 00:00:00,3.64124,3.64927,3.63447,3.64659,58780000.0
2008-01-22 00:15:00,3.64995,3.64995,3.63338,3.64605,71510000.0
2008-01-22 00:30:00,3.65018,3.65229,3.63379,3.64271,76080000.0
2008-01-22 00:45:00,3.6455,3.6521,3.62792,3.64477,82350000.0
2008-01-22 01:00:00,3.648,3.65231,3.62697,3.64787,83520000.0
2008-01-22 01:15:00,3.64943,3.64998,3.63678,3.64721,86190000.0
2008-01-22 01:30:00,3.64685,3.65254,3.6353,3.64314,83530000.0
2008-01-22 01:45:00,3.64713,3.65005,3.63417,3.63965,69990000.0
2008-01-22 02:00:00,3.64833,3.65091,3.63121,3.64257,83910000.0
2008-01-22 02:15:00,3.64139,3.65162,3.63433,3.63916,91390000.0
2008-01-22 02:30:00,3.64762,3.65055,3.6337,3.64303,72630000.0
2008-01-22 02:45:00,3.63889,3.65006,3.63032,3.6425,90280000.0
2008-01-22 03:00:00,3.64551,3.64564,3.63142,3.64309,73000000.0
2008-01-22 03:15:00,3.64438,3.64582,3.6325,3.63731,76390000.0
2008-01-22 03:30:00,3.63716,3.64748,3.63237,3.63943,83160000.0
2008-01-22 03:45:00,3.64656,3.64772,3.63306,3.64271,83910000.0
2008-01-22 04:00:00,3.64622,3.64622,3.63196,3.6433,80510000.0
2008-01-22 04:15:00,3.6455,3.64671,3.63184,3.64119,79740000.0
2008-01-22 04:30:00,3.64336,3.64727,3.63192,3.63946,82740000.0
2008-01-22 04:45:00,3.64104,3.64642,3.63303,3.64424,83460000.0
2008-01-22 05:00:00,3.63937,3.64844,3.63131,3.64253,74940000.0
2008-01-22 05:15:00,3.63771,3.64845,3.63183,3.64307,86910000.0
2008-01-22 05:30:00,3.6409,3.64698,3.62938,3.64392,88440000.0
2008-01-22 05:45:00,3.6463,3.6463,3.63018,3.64286,102290000.0
2008-01-22 06:00:00,3.64252,3.64719,3.6306,3.64294,84240000.0
2008-01-22 06:15:00,3.64301,3.64791,3.63189,3.64288,97030000.0
2008-01-22 06:30:00,3.64518,3.6467,3.63009,3.63134,110130000.0
2008-01-22 06:45:00,3.64593,3.64593,3.63274,3.63932,89460000.0
2008-01-22 07:00:00,3.6382,3.64488,3.63332,3.63407,77040000.0
2008-01-22 07:15:00,3.64559,3.64635,3.62742,3.64116,89840000.0
2008-01-22 07:30:00,3.64387,3.64624,3.62929,3.63854,90250000.0
2008-01-22 07:45:00,3.63638,3.64772,3.63099,3.6449,86070000.0
2008-01-22 08:00:00,3.63537,3.64629,3.63206,3.63748,63140000.0
2008-01-22 08:15:00,3.64574,3.64755,3.63394,3.64277,88260000.0
2008-01-22 08:30:00,3.6416,3.64988,3.63129,3.64548,99950000.0
2008-01-22 08:45:00,3.64882,3.65207,3.63508,3.64133,86810000.0
2008-01-22 09:00:00,3.63774,3.65481,3.63167,3.65211,116880000.0
2008-01-22 09:15:00,3.64838,3.66262,3.64128,3.64522,105220000.0
2008-01-22 09:30:00,3.65542,3.66082,3.64236,3.65778,93580000.0
2008-01-22 09:45:00,3.65512,3.66574,3.64307,3.6644,88740000.0
2008-01-22 10:00:00,3.6648,3.66853,3.65388,3.66383,109710000.0
2008-01-22 10:15:00,3.66483,3.66569,3.64718,3.65616,102210000.0
2008-01-22 10:30:00,3.66022,3.66741,3.64805,3.65511,96520000.0
2008-01-22 10:45:00,3.65722,3.66241,3.64506,3.65357,91670000.0
2008-01-22 11:00:00,3.64977,3.65987,3.63876,3.65731,102240000.0
2008-01-22 11:15:00,3.65352,3.65973,3.64591,3.65517,83810000.0
2008-01-22 11:30:00,3.65835,3.6592,3.64209,3.65024,90150000.0
2008-01-22 11:45:00,3.65339,3.65895,3.64242,3.6536,90910000.0
2008-01-22 12:00:00,3.64808,3.65741,3.64227,3.65321,80420000.0
2008-01-22 12:15:00,3.655,3.65531,3.64084,3.65451,91330000.0
2008-01-22 12:30:00,3.65636,3.65882,3.63849,3.65154,99580000.0
2008-01-22 12:45:00,3.65234,3.6556,3.63954,3.64952,83080000.0
2008-01-22 13:00:00,3.65168,3.65265,3.63439,3.64559,102920000.0
2008-01-22 13:15:00,3.64324,3.65273,3.63488,3.64551,90570000.0
2008-01-22 13:30:00,3.63802,3.64633,3.63134,3.63813,96570000.0
2008-01-22 13:45:00,3.64298,3.64575,3.63185,3.64074,101490000.0
2008-01-22 14:00:00,3.64161,3.64596,3.62737,3.64365,97760000.0
2008-01-22 14:15:00,3.64022,3.64841,3.63117,3.6462,98470000.0
2008-01-22 14:30:00,3.64524,3.64833,3.63249,3.6453,93200000.0
2008-01-22 14:45:00,3.64498,3.647,3.63256,3.63572,98850000.0
2008-01-22 15:00:00,3.64316,3.65045,3.63539,3.64749,106700000.0
2008-01-22 15:15:00,3.64323,3.64986,3.62886,3.6307,90970000.0
2008-01-22 15:30:00,3.64086,3.64347,3.62643,3.6402,87170000.0
2008-01-22 15:45:00,3.63775,3.64709,3.6328,3.64263,93170000.0
2008-01-22 16:00:00,3.64475,3.64784,3.63409,3.64504,98490000.0
2008-01-22 16:15:00,3.6379,3.64706,3.6349,3.63942,93610000.0
2008-01-22 16:30:00,3.64338,3.64712,3.6272,3.63628,104850000.0
2008-01-22 16:45:00,3.63716,3.64345,3.62264,3.63269,93970000.0
2008-01-22 17:00:00,3.63606,3.63762,3.62174,3.62829,102580000.0
2008-01-22 17:15:00,3.63502,3.63664,3.61495,3.62305,109000000.0
2008-01-22 17:30:00,3.62338,3.63258,3.61077,3.61898,131120000.0
2008-01-22 17:45:00,3.61764,3.6268,3.61274,3.62473,112720000.0
2008-01-22 18:00:00,3.62404,3.62532,3.60732,3.61692,118330000.0
2008-01-22 18:15:00,3.61369,3.62244,3.605,3.61884,110870000.0
2008-01-22 18:30:00,3.62075,3.62562,3.61056,3.62297,98100000.0
2008-01-22 18:45:00,3.61771,3.62647,3.61065,3.61798,100710000.0
2008-01-22 19:00:00,3.62269,3.62928,3.61162,3.61713,109340000.0
2008-01-22 19:15:00,3.62408,3.62408,3.60629,3.61337,96950000.0
2008-01-22 19:30:00,3.61784,3.62653,3.60995,3.62427,78530000.0
2008-01-22 19:45:00,3.61438,3.6249,3.60791,3.61478,98550000.0
2008-01-22 20:00:00,3.6195,3.62403,3.60829,3.62037,80120000.0
2008-01-22 20:15:00,3.61306,3.62045,3.60512,3.61277,98870000.0
2008-01-22 20:30:00,3.6175,3.62065,3.60543,3.61041,78570000.0
2008-01-22 20:45:00,3.62062,3.62345,3.60537,3.61627,87600000.0
2008-01-22 21:00:00,3.62004,3.62396,3.61165,3.61791,80510000.0
2008-01-22 21:15:00,3.61678,3.62413,3.60889,3.61561,82410000.0
2008-01-22 21:30:00,3.6196,3.6221,3.60505,3.61938,77500000.0
2008-01-22 21:45:00,3.61247,3.62248,3.60991,3.61934,90640000.0
2008-01-22 22:00:00,3.61863,3.62515,3.60804,3.61867,87230000.0
2008-01-22 22:15:00,3.62007,3.62316,3.60819,3.62036,91380000.0
2008-01-22 22:30:00,3.61787,3.62211,3.6075,3.61626,94760000.0
2008-01-22 22:45:00,3.61418,3.61954,3.60502,3.61537,95580000.0
2008-01-22 23:00:00,3.61519,3.6207,3.60639,3.61598,98880000.0
2008-01-22 23:15:00,3.6187,3.61876,3.60352,3.6149,87580000.0
2008-01-22 23:30:00,3.61911,3.62091,3.60287,3.6135,90660000.0
2008-01-22 23:45:00,3.61326,3.61896,3.60362,3.61611,92180000.0
2008-01-23 00:00:00,3.61183,3.62285,3.60743,3.61698,84970000.0
2008-01-23 00:15:00,3.61962,3.62856,3.60615,3.61908,81560000.0
2008-01-23 00:30:00,3.61665,3.63023,3.60655,3.61733,82760000.0
2008-01-23 00:45:00,3.61465,3.62429,3.6058,3.61297,78600000.0
2008-01-23 01:00:00,3.61852,3.62385,3.6058,3.61684,89440000.0
2008-01-23 01:15:00,3.61938,3.62259,3.60787,3.6209,89880000.0
2008-01-23 01:30:00,3.61674,3.62163,3.60699,3.61396,86840000.0
2008-01-23 01:45:00,3.61739,3.62223,3.60622,3.61688,75220000.0
2008-01-23 02:00:00,3.61599,3.61998,3.60596,3.61276,83530000.0
2008-01-23 02:15:00,3.61285,3.62149,3.6072,3.6072,91060000.0
2008-01-23 02:30:00,3.61948,3.6211,3.60623,3.61192,78600000.0
2008-01-23 02:45:00,3.6116,3.62059,3.60484,3.61839,91020000.0
2008-01-23 03:00:00,3.62054,3.6214,3.60711,3.61807,78550000.0
2008-01-23 03:15:00,3.61984,3.62135,3.60832,3.61573,76340000.0
2008-01-23 03:30:00,3.61388,3.62631,3.60698,3.61448,78240000.0
2008-01-23 03:45:00,3.62079,3.62079,3.60777,3.61834,77030000.0
2008-01-23 04:00:00,3.62124,3.62336,3.60789,3.62048,83510000.0
2008-01-23 04:15:00,3.62117,3.62361,3.60864,3.61997,76700000.0
2008-01-23 04:30:00,3.62136,3.62217,3.60715,3.61449,63630000.0
2008-01-23 04:45:00,3.61685,3.62158,3.6078,3.61813,66230000.0
2008-01-23 05:00:00,3.61314,3.62388,3.60748,3.61844,65920000.0
2008-01-23 05:15:00,3.61416,3.62243,3.60513,3.61687,83580000.0
2008-01-23 05:30:00,3.617,3.62371,3.60502,3.61997,92130000.0
2008-01-23 05:45:00,3.62167,3.62368,3.60476,3.61916,97000000.0
2008-01-23 06:00:00,3.61741,3.62153,3.60539,3.61742,95840000.0
2008-01-23 06:15:00,3.62037,3.62271,3.60489,3.62011,99990000.0
2008-01-23 06:30:00,3.62101,3.62102,3.60734,3.60833,108660000.0
2008-01-23 06:45:00,3.61912,3.62089,3.6086,3.60952,89470000.0
2008-01-23 07:00:00,3.6171,3.62241,3.60773,3.60943,74390000.0
2008-01-23 07:15:00,3.62091,3.6225,3.60502,3.61827,87600000.0
2008-01-23 07:30:00,3.61966,3.62429,3.60691,3.61372,85000000.0
2008-01-23 07:45:00,3.61433,3.62444,3.60653,3.62006,80070000.0
2008-01-23 08:00:00,3.61259,3.62087,3.60806,3.61286,72130000.0
2008-01-23 08:15:00,3.62056,3.62056,3.60368,3.61585,78180000.0
2008-01-23 08:30:00,3.61526,3.62019,3.60376,3.61652,95120000.0
2008-01-23 08:45:00,3.61918,3.62202,3.60568,3.61375,85350000.0
2008-01-23 09:00:00,3.61219,3.62401,3.60579,3.61881,116880000.0
2008-01-23 09:15:00,3.61696,3.62063,3.60197,3.60307,102250000.0
2008-01-23 09:30:00,3.6159,3.62097,3.60607,3.618,90240000.0
2008-01-23 09:45:00,3.615,3.62299,3.60276,3.61384,92450000.0
2008-01-23 10:00:00,3.61437,3.61939,3.59151,3.61769,109350000.0
2008-01-23 10:15:00,3.61937,3.62057,3.60505,3.61656,103720000.0
2008-01-23 10:30:00,3.61998,3.622,3.59911,3.61661,91340000.0
2008-01-23 10:45:00,3.61961,3.61961,3.6004,3.6168,89800000.0
2008-01-23 11:00:00,3.61367,3.61949,3.60324,3.61609,96290000.0
2008-01-23 11:15:00,3.61261,3.62244,3.60233,3.61821,83450000.0
2008-01-23 11:30:00,3.62237,3.62594,3.60918,3.61544,86050000.0
2008-01-23 11:45:00,3.61586,3.62557,3.61232,3.62397,83850000.0
2008-01-23 12:00:00,3.62012,3.62529,3.60798,3.61921,81170000.0
2008-01-23 12:15:00,3.62236,3.62484,3.6091,3.62138,90230000.0
2008-01-23 12:30:00,3.62264,3.62415,3.60826,3.6232,97390000.0
2008-01-23 12:45:00,3.6218,3.6267,3.61036,3.62324,84930000.0
2008-01-23 13:00:00,3.62466,3.63025,3.61136,3.62386,101820000.0
2008-01-23 13:15:00,3.62051,3.63347,3.61273,3.63316,91340000.0
2008-01-23 13:30:00,3.62738,3.63344,3.61655,3.62404,94720000.0
2008-01-23 13:45:00,3.62942,3.63326,3.6193,3.62807,97410000.0
2008-01-23 14:00:00,3.6297,3.63338,3.61567,3.62849,99250000.0
2008-01-23 14:15:00,3.62937,3.63195,3.61666,3.63154,98120000.0
2008-01-23 14:30:00,3.63073,3.63716,3.61827,3.63059,93590000.0
2008-01-23 14:45:00,3.63267,3.63441,3.61893,3.62352,95520000.0
2008-01-23 15:00:00,3.63254,3.63549,3.61449,3.6335,102670000.0
2008-01-23 15:15:00,3.63076,3.6372,3.62175,3.62487,90260000.0
2008-01-23 15:30:00,3.63563,3.63836,3.62327,3.63591,93220000.0
2008-01-23 15:45:00,3.62798,3.63799,3.62231,3.63737,92470000.0
2008-01-23 16:00:00,3.63842,3.64055,3.62096,3.63223,98150000.0
2008-01-23 16:15:00,3.62603,3.63578,3.62251,3.63054,97680000.0
2008-01-23 16:30:00,3.63478,3.63712,3.61984,3.62883,104500000.0
2008-01-23 16:45:00,3.62577,3.63114,3.61513,3.62514,94700000.0
2008-01-23 17:00:00,3.6287,3.62928,3.61494,3.61977,101470000.0
2008-01-23 17:15:00,3.62525,3.63235,3.61028,3.62742,106000000.0
2008-01-23 17:30:00,3.62885,3.62956,3.61543,3.61866,124420000.0
2008-01-23 17:45:00,3.62351,3.63095,3.61518,3.62933,104890000.0
2008-01-23 18:00:00,3.62725,3.63281,3.61575,3.62754,110520000.0
2008-01-23 18:15:00,3.62438,3.63138,3.61456,3.62623,109780000.0
2008-01-23 18:30:00,3.62895,3.63044,3.61466,3.63034,101080000.0
2008-01-23 18:45:00,3.62643,3.63101,3.61674,3.62456,96260000.0
2008-01-23 19:00:00,3.63006,3.63635,3.61629,3.62995,104870000.0
2008-01-23 19:15:00,3.63264,3.63448,3.6168,3.62314,92880000.0
2008-01-23 19:30:00,3.62855,3.6343,3.61656,3.63174,86080000.0
2008-01-23 19:45:00,3.62351,3.63967,3.61896,3.63266,103750000.0
2008-01-23 20:00:00,3.63412,3.63965,3.62463,3.63397,89040000.0
2008-01-23 20:15:00,3.62886,3.63984,3.62249,3.62653,101470000.0
2008-01-23 20:30:00,3.62939,3.63287,3.61857,3.62889,90890000.0
2008-01-23 20:45:00,3.63127,3.63413,3.61792,3.62624,92440000.0
2008-01-23 21:00:00,3.63124,3.63507,3.62242,3.62944,84540000.0
2008-01-23 21:15:00,3.62649,3.63406,3.62053,3.62625,87970000.0
2008-01-23 21:30:00,3.62789,3.63392,3.61678,3.6309,83430000.0
2008-01-23 21:45:00,3.62449,3.63366,3.6195,3.63093,92840000.0
2008-01-23 22:00:00,3.62889,3.63598,3.61756,3.622,83100000.0
2008-01-23 22:15:00,3.62955,3.63156,3.61236,3.62108,93970000.0
2008-01-23 22:30:00,3.62276,3.62624,3.61114,3.61851,93990000.0
2008-01-23 22:45:00,3.61516,3.62143,3.60693,3.61801,96640000.0
2008-01-23 23:00:00,3.61309,3.61943,3.60558,3.61607,101130000.0
2008-01-23 23:15:00,3.61494,3.62458,3.60534,3.61569,91710000.0
2008-01-23 23:30:00,3.61733,3.62169,3.60251,3.61492,92860000.0
2008-01-23 23:45:00,3.61485,3.62013,3.60565,3.6164,99240000.0
2008-01-24 00:00:00,3.61777,3.62348,3.60464,3.61713,85410000.0
2008-01-24 00:15:00,3.6168,3.62059,3.60545,3.61512,80450000.0
2008-01-24 00:30:00,3.61742,3.6212,3.60592,3.61152,92860000.0
2008-01-24 00:45:00,3.61484,3.62392,3.60345,3.61105,75560000.0
2008-01-24 01:00:00,3.61704,3.62614,3.60521,3.62588,86880000.0
2008-01-24 01:15:00,3.62884,3.62884,3.60474,3.615,90990000.0
2008-01-24 01:30:00,3.61435,3.62148,3.60449,3.61135,77880000.0
2008-01-24 01:45:00,3.61321,3.62081,3.60505,3.61506,71080000.0
2008-01-24 02:00:00,3.60942,3.6189,3.60566,3.6106,83120000.0
2008-01-24 02:15:00,3.61046,3.62023,3.60358,3.60681,91820000.0
2008-01-24 02:30:00,3.61783,3.61912,3.60389,3.61117,72220000.0
2008-01-24 02:45:00,3.61019,3.62132,3.60543,3.61625,85390000.0
2008-01-24 03:00:00,3.61533,3.61919,3.60453,3.61588,72970000.0
2008-01-24 03:15:00,3.61438,3.61834,3.60461,3.61181,75590000.0
2008-01-24 03:30:00,3.60995,3.6203,3.60394,3.61087,88000000.0
2008-01-24 03:45:00,3.61777,3.62173,3.60518,3.61434,85690000.0
2008-01-24 04:00:00,3.61839,3.61839,3.60504,3.61502,72240000.0
2008-01-24 04:15:00,3.61851,3.62061,3.60475,3.61513,74880000.0
2008-01-24 04:30:00,3.61555,3.62166,3.60297,3.61149,73370000.0
2008-01-24 04:45:00,3.61462,3.62125,3.60603,3.61896,77550000.0
2008-01-24 05:00:00,3.61103,3.62056,3.60437,3.61441,74920000.0
2008-01-24 05:15:00,3.61172,3.62249,3.60479,3.61535,58350000.0
2008-01-24 05:30:00,3.61503,3.61974,3.60502,3.61784,72600000.0
2008-01-24 05:45:00,3.61917,3.61989,3.60304,3.61676,93220000.0
2008-01-24 06:00:00,3.61332,3.62092,3.60534,3.61316,77500000.0
2008-01-24 06:15:00,3.61719,3.62061,3.60486,3.61572,72980000.0
2008-01-24 06:30:00,3.61866,3.62177,3.60536,3.61556,101830000.0
2008-01-24 06:45:00,3.61954,3.62038,3.60543,3.60982,77800000.0
2008-01-24 07:00:00,3.61478,3.61923,3.60484,3.60725,49660000.0
2008-01-24 07:15:00,3.61623,3.61911,3.60315,3.61352,65080000.0
2008-01-24 07:30:00,3.617,3.6194,3.6038,3.61155,50730000.0
2008-01-24 07:45:00,3.60611,3.62082,3.60245,3.61476,75560000.0
2008-01-24 08:00:00,3.61032,3.62182,3.60489,3.60886,79000000.0
2008-01-24 08:15:00,3.61699,3.62547,3.60581,3.61455,79690000.0
2008-01-24 08:30:00,3.61312,3.61932,3.60389,3.61862,95510000.0
2008-01-24 08:45:00,3.61925,3.62003,3.60456,3.61303,84640000.0
2008-01-24 09:00:00,3.61131,3.62608,3.60629,3.61718,113920000.0
2008-01-24 09:15:00,3.61814,3.62535,3.60638,3.60638,104130000.0
2008-01-24 09:30:00,3.61881,3.6219,3.6048,3.61889,92100000.0
2008-01-24 09:45:00,3.61157,3.62284,3.60164,3.62064,90210000.0
2008-01-24 10:00:00,3.62151,3.62497,3.60685,3.6188,106360000.0
2008-01-24 10:15:00,3.61856,3.623,3.6064,3.61935,104130000.0
2008-01-24 10:30:00,3.6181,3.62201,3.60689,3.61686,90220000.0
2008-01-24 10:45:00,3.61999,3.62079,3.60639,3.61753,87950000.0
2008-01-24 11:00:00,3.61279,3.62229,3.60465,3.61663,102230000.0
2008-01-24 11:15:00,3.61248,3.61909,3.60738,3.61371,87160000.0
2008-01-24 11:30:00,3.61853,3.62164,3.60459,3.61226,87950000.0
2008-01-24 11:45:00,3.61352,3.62095,3.607,3.61868,89070000.0
2008-01-24 12:00:00,3.61532,3.62018,3.60747,3.61817,79680000.0
2008-01-24 12:15:00,3.61849,3.61888,3.60426,3.61668,96210000.0
2008-01-24 12:30:00,3.61682,3.61917,3.60126,3.61691,96620000.0
2008-01-24 12:45:00,3.61611,3.62051,3.60584,3.61513,83800000.0
2008-01-24 13:00:00,3.61812,3.61883,3.596,3.60674,101070000.0
2008-01-24 13:15:00,3.60824,3.62926,3.59958,3.61447,92070000.0
2008-01-24 13:30:00,3.6052,3.62839,3.60049,3.60049,95840000.0
2008-01-24 13:45:00,3.6128,3.62932,3.59789,3.60521,104070000.0
2008-01-24 14:00:00,3.60795,3.61246,3.59513,3.61068,106290000.0
2008-01-24 14:15:00,3.60948,3.61465,3.60193,3.61339,98490000.0
2008-01-24 14:30:00,3.61298,3.61615,3.60303,3.61097,93230000.0
2008-01-24 14:45:00,3.61285,3.61659,3.5989,3.60274,101470000.0
2008-01-24 15:00:00,3.61017,3.61437,3.59895,3.61106,108640000.0
2008-01-24 15:15:00,3.60799,3.61673,3.59866,3.60277,89150000.0
2008-01-24 15:30:00,3.61471,3.61471,3.60088,3.61201,96530000.0
2008-01-24 15:45:00,3.60764,3.61343,3.6013,3.60913,89860000.0
2008-01-24 16:00:00,3.6113,3.61303,3.59792,3.61025,97390000.0
2008-01-24 16:15:00,3.60398,3.61315,3.59652,3.60245,92480000.0
2008-01-24 16:30:00,3.60843,3.61093,3.5959,3.60915,103350000.0
2008-01-24 16:45:00,3.60737,3.61203,3.59562,3.60663,96180000.0
2008-01-24 17:00:00,3.60731,3.6119,3.59638,3.60491,97400000.0
2008-01-24 17:15:00,3.61256,3.61424,3.59563,3.61067,108980000.0
2008-01-24 17:30:00,3.61226,3.61437,3.59664,3.60759,127030000.0
2008-01-24 17:45:00,3.60749,3.61591,3.59637,3.6129,105650000.0
2008-01-24 18:00:00,3.61198,3.61771,3.59605,3.61393,113470000.0
2008-01-24 18:15:00,3.60774,3.61481,3.59359,3.6087,107900000.0
2008-01-24 18:30:00,3.60946,3.61278,3.59768,3.61049,102550000.0
2008-01-24 18:45:00,3.60505,3.61412,3.59723,3.60372,99950000.0
2008-01-24 19:00:00,3.61028,3.6103,3.59504,3.60224,108970000.0
2008-01-24 19:15:00,3.60639,3.61034,3.59576,3.59949,92860000.0
2008-01-24 19:30:00,3.60474,3.61083,3.59663,3.60763,80870000.0
2008-01-24 19:45:00,3.60217,3.61432,3.59608,3.60251,107080000.0
2008-01-24 20:00:00,3.60445,3.60921,3.59312,3.60561,90160000.0
2008-01-24 20:15:00,3.60007,3.61064,3.59441,3.60137,99240000.0
2008-01-24 20:30:00,3.6064,3.60851,3.59435,3.60729,85700000.0
2008-01-24 20:45:00,3.60808,3.61176,3.59413,3.60395,90200000.0
2008-01-24 21:00:00,3.60403,3.60968,3.59687,3.60387,86130000.0
2008-01-24 21:15:00,3.60217,3.60951,3.5953,3.60184,87950000.0
2008-01-24 21:30:00,3.60443,3.611,3.59506,3.60718,79760000.0
2008-01-24 21:45:00,3.6007,3.61104,3.59548,3.6079,95490000.0
2008-01-24 22:00:00,3.60278,3.61296,3.59669,3.60845,88330000.0
2008-01-24 22:15:00,3.60688,3.61182,3.59586,3.60882,73670000.0
2008-01-24 22:30:00,3.61073,3.6109,3.59756,3.60786,89470000.0
2008-01-24 22:45:00,3.60583,3.61081,3.595,3.60703,89480000.0
2008-01-24 23:00:00,3.60598,3.60983,3.59194,3.60382,99270000.0
2008-01-24 23:15:00,3.60767,3.6094,3.59379,3.6039,90230000.0
2008-01-24 23:30:00,3.60761,3.60761,3.59183,3.60204,91350000.0
2008-01-24 23:45:00,3.60313,3.60725,3.59188,3.60427,86530000.0
2008-01-25 00:00:00,3.60444,3.63249,3.59548,3.63249,82720000.0
2008-01-25 00:15:00,3.60671,3.63211,3.59171,3.60199,71530000.0
2008-01-25 00:30:00,3.6069,3.62907,3.59523,3.60136,79760000.0
2008-01-25 00:45:00,3.60577,3.62763,3.59269,3.60104,71880000.0
2008-01-25 01:00:00,3.60719,3.6329,3.59495,3.60538,83920000.0
2008-01-25 01:15:00,3.6085,3.62989,3.59588,3.60511,87570000.0
2008-01-25 01:30:00,3.6022,3.62553,3.59404,3.60221,78630000.0
2008-01-25 01:45:00,3.60554,3.63352,3.59679,3.6005,58360000.0
2008-01-25 02:00:00,3.60646,3.63194,3.59455,3.60282,79050000.0
2008-01-25 02:15:00,3.601,3.63241,3.59565,3.59887,84260000.0
2008-01-25 02:30:00,3.60973,3.63151,3.59676,3.60223,65420000.0
2008-01-25 02:45:00,3.60293,3.63762,3.59593,3.60698,83520000.0
2008-01-25 03:00:00,3.61069,3.62693,3.59723,3.60812,74800000.0
2008-01-25 03:15:00,3.60953,3.63485,3.59723,3.6014,63630000.0
2008-01-25 03:30:00,3.60272,3.63427,3.59771,3.60222,74140000.0
2008-01-25 03:45:00,3.61814,3.63274,3.5986,3.62151,56760000.0
2008-01-25 04:00:00,3.61463,3.63472,3.59673,3.6072,57170000.0
2008-01-25 04:15:00,3.61074,3.63246,3.59946,3.60704,51210000.0
2008-01-25 04:30:00,3.60853,3.6362,3.59757,3.62988,71150000.0
2008-01-25 04:45:00,3.60613,3.63812,3.59468,3.60762,78280000.0
2008-01-25 05:00:00,3.60362,3.63281,3.59541,3.60639,67400000.0
2008-01-25 05:15:00,3.60082,3.63204,3.5943,3.60653,82430000.0
2008-01-25 05:30:00,3.60553,3.63412,3.59425,3.60949,77870000.0
2008-01-25 05:45:00,3.60973,3.63204,3.59766,3.60604,81590000.0
2008-01-25 06:00:00,3.60487,3.63328,3.59375,3.61127,95830000.0
2008-01-25 06:15:00,3.60773,3.63678,3.59359,3.61119,95490000.0
2008-01-25 06:30:00,3.60906,3.63088,3.59493,3.59493,110100000.0
2008-01-25 06:45:00,3.60862,3.6199,3.59487,3.60637,82310000.0
2008-01-25 07:00:00,3.6038,3.62996,3.59401,3.59757,69560000.0
2008-01-25 07:15:00,3.60567,3.62527,3.59591,3.60587,85330000.0
2008-01-25 07:30:00,3.60796,3.62678,3.59631,3.6015,93250000.0
2008-01-25 07:45:00,3.60088,3.62571,3.59368,3.60654,76740000.0
2008-01-25 08:00:00,3.59912,3.62438,3.59735,3.60069,81560000.0
2008-01-25 08:15:00,3.60845,3.62517,3.59627,3.60604,77440000.0
2008-01-25 08:30:00,3.60256,3.62979,3.59159,3.60358,101060000.0
2008-01-25 08:45:00,3.60591,3.62148,3.5915,3.59714,88300000.0
2008-01-25 09:00:00,3.5979,3.62163,3.59181,3.60275,118710000.0
2008-01-25 09:15:00,3.60313,3.62387,3.59007,3.59492,106330000.0
2008-01-25 09:30:00,3.60299,3.60761,3.59112,3.60389,92470000.0
2008-01-25 09:45:00,3.59776,3.60412,3.58981,3.60174,91310000.0
2008-01-25 10:00:00,3.6043,3.62823,3.58861,3.60505,108600000.0
2008-01-25 10:15:00,3.60541,3.61138,3.58949,3.60585,102980000.0
2008-01-25 10:30:00,3.60804,3.61964,3.59163,3.60431,95430000.0
2008-01-25 10:45:00,3.60613,3.60961,3.59516,3.60832,94260000.0
2008-01-25 11:00:00,3.60368,3.62554,3.59466,3.60758,102590000.0
2008-01-25 11:15:00,3.60405,3.61046,3.59413,3.60514,83450000.0
2008-01-25 11:30:00,3.60715,3.62045,3.59847,3.604,85680000.0
2008-01-25 11:45:00,3.60441,3.61007,3.59753,3.60957,86450000.0
2008-01-25 12:00:00,3.60462,3.61016,3.59365,3.60683,79310000.0
2008-01-25 12:15:00,3.60884,3.61338,3.59631,3.60796,95070000.0
2008-01-25 12:30:00,3.60679,3.61224,3.59411,3.61003,100320000.0
2008-01-25 12:45:00,3.60849,3.61273,3.5962,3.60976,86030000.0
2008-01-25 13:00:00,3.61179,3.61627,3.59809,3.61088,103280000.0
2008-01-25 13:15:00,3.60801,3.61513,3.59976,3.61277,94630000.0
2008-01-25 13:30:00,3.60752,3.61478,3.59828,3.6071,99180000.0
2008-01-25 13:45:00,3.61238,3.61613,3.6019,3.6099,105550000.0
2008-01-25 14:00:00,3.61255,3.61675,3.59868,3.61037,104810000.0
2008-01-25 14:15:00,3.61149,3.61297,3.60312,3.60338,36470000.0
2008-01-25 14:30:00,3.61265,3.61349,3.60442,3.60982,8270000.0
2008-01-25 14:45:00,3.61422,3.61671,3.5992,3.60429,97010000.0
2008-01-25 15:00:00,3.61302,3.6149,3.60106,3.6132,104520000.0
2008-01-25 15:15:00,3.60974,3.61768,3.60154,3.60605,91360000.0
2008-01-25 15:30:00,3.61558,3.61797,3.60123,3.61444,92870000.0
2008-01-25 15:45:00,3.61048,3.61572,3.60141,3.61119,87990000.0
2008-01-25 16:00:00,3.61445,3.61462,3.60021,3.61201,101830000.0
2008-01-25 16:15:00,3.60654,3.61495,3.59854,3.60614,92890000.0
2008-01-25 16:30:00,3.61095,3.61416,3.59911,3.61108,108550000.0
2008-01-25 16:45:00,3.60868,3.61293,3.59615,3.60588,94700000.0
2008-01-25 17:00:00,3.60977,3.61045,3.59571,3.60351,99980000.0
2008-01-25 17:15:00,3.61054,3.61286,3.59749,3.609,106390000.0
2008-01-25 17:30:00,3.6098,3.61278,3.59505,3.60411,124440000.0
2008-01-25 17:45:00,3.60474,3.61561,3.59737,3.61492,103390000.0
2008-01-25 18:00:00,3.61387,3.61542,3.59664,3.60701,113880000.0
2008-01-25 18:15:00,3.60802,3.61736,3.59438,3.61335,113080000.0
2008-01-25 18:30:00,3.61459,3.61462,3.60005,3.61422,99600000.0
2008-01-25 18:45:00,3.60979,3.61649,3.60014,3.60817,99220000.0
2008-01-25 19:00:00,3.61587,3.61633,3.60047,3.60824,102250000.0
2008-01-25 19:15:00,3.61357,3.61797,3.60104,3.60445,95080000.0
2008-01-25 19:30:00,3.60996,3.61584,3.59897,3.61166,88360000.0
2008-01-25 19:45:00,3.6059,3.61774,3.5992,3.60656,98930000.0
2008-01-25 20:00:00,3.60746,3.61412,3.60253,3.61268,83790000.0
2008-01-25 20:15:00,3.60663,3.61649,3.59941,3.60623,102220000.0
2008-01-25 20:30:00,3.61091,3.61479,3.60197,3.61263,79350000.0
2008-01-25 20:45:00,3.61309,3.6158,3.60061,3.60801,98400000.0
2008-01-25 21:00:00,3.61048,3.61634,3.60339,3.6093,80060000.0
2008-01-25 21:15:00,3.60365,3.61343,3.59767,3.60445,83460000.0
2008-01-25 21:30:00,3.61192,3.61372,3.59855,3.60919,79320000.0
2008-01-25 21:45:00,3.60337,3.61338,3.59898,3.61042,92100000.0
2008-01-25 22:00:00,3.6087,3.611,3.59885,3.6091,81610000.0
2008-01-25 22:15:00,3.60697,3.61449,3.59627,3.61042,90970000.0
2008-01-25 22:30:00,3.61303,3.61303,3.59872,3.60925,77460000.0
2008-01-25 22:45:00,3.60699,3.61086,3.59571,3.60669,92130000.0
2008-01-25 23:00:00,3.60634,3.61206,3.59596,3.60783,99230000.0
2008-01-25 23:15:00,3.60914,3.61404,3.59457,3.60984,74000000.0
2008-01-25 23:30:00,3.61368,3.61508,3.59805,3.60706,86830000.0
2008-01-25 23:45:00,3.60826,3.61452,3.59628,3.60267,95040000.0
2008-01-28 00:00:00,3.60467,3.61094,3.59773,3.60938,51540000.0
2008-01-28 00:15:00,3.61143,3.61397,3.59672,3.6099,61370000.0
2008-01-28 00:30:00,3.61292,3.61292,3.59898,3.60204,69310000.0
2008-01-28 00:45:00,3.60911,3.61435,3.59798,3.60625,56070000.0
2008-01-28 01:00:00,3.61131,3.61372,3.59961,3.61087,70000000.0
2008-01-28 01:15:00,3.61405,3.61452,3.5969,3.61028,65450000.0
2008-01-28 01:30:00,3.60727,3.61358,3.59887,3.60523,69260000.0
2008-01-28 01:45:00,3.61006,3.61475,3.59755,3.60977,74170000.0
2008-01-28 02:00:00,3.61308,3.61308,3.59894,3.60715,74150000.0
2008-01-28 02:15:00,3.60956,3.61322,3.60002,3.60622,83130000.0
2008-01-28 02:30:00,3.61345,3.61374,3.59881,3.61003,91370000.0
2008-01-28 02:45:00,3.60925,3.61245,3.59605,3.6091,82800000.0
2008-01-28 03:00:00,3.60663,3.61613,3.59607,3.60484,75980000.0
2008-01-28 03:15:00,3.60965,3.61298,3.59472,3.60963,70430000.0
2008-01-28 03:30:00,3.61173,3.61191,3.59896,3.60868,76370000.0
2008-01-28 03:45:00,3.61385,3.61385,3.59851,3.60099,71850000.0
2008-01-28 04:00:00,3.613,3.61349,3.59466,3.60574,86840000.0
2008-01-28 04:15:00,3.61167,3.61334,3.59254,3.61185,81860000.0
2008-01-28 04:30:00,3.61155,3.61504,3.59495,3.6093,86850000.0
2008-01-28 04:45:00,3.61211,3.61237,3.59562,3.60503,98150000.0
2008-01-28 05:00:00,3.61266,3.61266,3.59134,3.60543,86860000.0
2008-01-28 05:15:00,3.61171,3.61232,3.59452,3.59884,77450000.0
2008-01-28 05:30:00,3.61334,3.61334,3.59681,3.60739,89910000.0
2008-01-28 05:45:00,3.61288,3.61379,3.59626,3.60483,78610000.0
2008-01-28 06:00:00,3.61307,3.61473,3.60081,3.60336,89870000.0
2008-01-28 06:15:00,3.61422,3.61601,3.59648,3.60929,77480000.0
2008-01-28 06:30:00,3.60883,3.61302,3.59986,3.60388,83850000.0
2008-01-28 06:45:00,3.61265,3.6133,3.59977,3.60741,80830000.0
2008-01-28 07:00:00,3.60896,3.6131,3.59427,3.61011,82730000.0
2008-01-28 07:15:00,3.61247,3.6133,3.59638,3.60623,74130000.0
2008-01-28 07:30:00,3.60846,3.61634,3.59412,3.60351,98880000.0
2008-01-28 07:45:00,3.61736,3.61829,3.59668,3.61089,69560000.0
2008-01-28 08:00:00,3.61293,3.61915,3.60228,3.60682,96320000.0
2008-01-28 08:15:00,3.61755,3.61794,3.60058,3.61113,77080000.0
2008-01-28 08:30:00,3.60942,3.61931,3.59942,3.61431,95500000.0
2008-01-28 08:45:00,3.61142,3.61719,3.60215,3.61582,105570000.0
2008-01-28 09:00:00,3.61285,3.61951,3.60019,3.6104,96980000.0
2008-01-28 09:15:00,3.61798,3.61927,3.60325,3.61842,101090000.0
2008-01-28 09:30:00,3.61711,3.62129,3.6021,3.6107,111660000.0
2008-01-28 09:45:00,3.61944,3.62258,3.6052,3.61555,114250000.0
2008-01-28 10:00:00,3.61859,3.62271,3.60426,3.61594,110090000.0
2008-01-28 10:15:00,3.61344,3.62171,3.60679,3.61987,126630000.0
2008-01-28 10:30:00,3.62017,3.6234,3.60699,3.61662,110110000.0
2008-01-28 10:45:00,3.61348,3.62234,3.60352,3.61699,100390000.0
2008-01-28 11:00:00,3.61464,3.61938,3.6017,3.61267,92870000.0
2008-01-28 11:15:00,3.61649,3.61871,3.60282,3.61717,102680000.0
2008-01-28 11:30:00,3.61398,3.62047,3.60159,3.61168,94330000.0
2008-01-28 11:45:00,3.61868,3.62338,3.59915,3.62329,101440000.0
2008-01-28 12:00:00,3.62092,3.62586,3.61202,3.61929,94660000.0
2008-01-28 12:15:00,3.62426,3.62489,3.61055,3.62206,93960000.0
2008-01-28 12:30:00,3.61314,3.6248,3.60801,3.61591,91340000.0
2008-01-28 12:45:00,3.6205,3.62505,3.60884,3.6198,108200000.0
2008-01-28 13:00:00,3.61276,3.62465,3.60824,3.61911,98490000.0
2008-01-28 13:15:00,3.61854,3.6239,3.60888,3.62209,93210000.0
2008-01-28 13:30:00,3.62136,3.62569,3.60947,3.62013,98490000.0
2008-01-28 13:45:00,3.61998,3.62244,3.60565,3.61224,102960000.0
2008-01-28 14:00:00,3.61459,3.61788,3.60312,3.61244,102620000.0
2008-01-28 14:15:00,3.61161,3.61913,3.60454,3.61407,96230000.0
2008-01-28 14:30:00,3.61844,3.6193,3.60378,3.60724,91300000.0
2008-01-28 14:45:00,3.61556,3.62022,3.60075,3.61501,98830000.0
2008-01-28 15:00:00,3.61463,3.61838,3.60312,3.61336,85280000.0
2008-01-28 15:15:00,3.61521,3.61812,3.60301,3.61153,100320000.0
2008-01-28 15:30:00,3.61612,3.61718,3.60425,3.61644,92820000.0
2008-01-28 15:45:00,3.61484,3.61844,3.60125,3.61142,82280000.0
2008-01-28 16:00:00,3.61636,3.61886,3.60371,3.61128,87910000.0
2008-01-28 16:15:00,3.61024,3.61931,3.60388,3.61428,89030000.0
2008-01-28 16:30:00,3.61254,3.61652,3.60315,3.61103,85280000.0
2008-01-28 16:45:00,3.61506,3.6176,3.60265,3.61098,102620000.0
2008-01-28 17:00:00,3.61611,3.61902,3.60304,3.61763,88300000.0
2008-01-28 17:15:00,3.61443,3.61972,3.60401,3.61403,88020000.0
2008-01-28 17:30:00,3.61301,3.61693,3.60235,3.61488,107790000.0
2008-01-28 17:45:00,3.61394,3.61684,3.60252,3.61102,110430000.0
2008-01-28 18:00:00,3.61112,3.61507,3.60127,3.60529,89490000.0
2008-01-28 18:15:00,3.61338,3.61821,3.60105,3.6131,94310000.0
2008-01-28 18:30:00,3.60617,3.61876,3.60046,3.61148,106720000.0
2008-01-28 18:45:00,3.61397,3.61647,3.5976,3.60212,115410000.0
2008-01-28 19:00:00,3.61245,3.61986,3.60287,3.61183,89430000.0
2008-01-28 19:15:00,3.61732,3.61995,3.60458,3.61242,99200000.0
2008-01-28 19:30:00,3.61512,3.62031,3.605,3.61688,83450000.0
2008-01-28 19:45:00,3.61288,3.62218,3.60525,3.60737,83820000.0
2008-01-28 20:00:00,3.61863,3.62074,3.60399,3.60824,86070000.0
2008-01-28 20:15:00,3.61513,3.62008,3.6044,3.61289,92840000.0
2008-01-28 20:30:00,3.61632,3.62046,3.60367,3.61859,77500000.0
2008-01-28 20:45:00,3.611,3.62092,3.60585,3.61094,58360000.0
2008-01-28 21:00:00,3.61566,3.62019,3.60521,3.61668,85670000.0
2008-01-28 21:15:00,3.60958,3.62072,3.60215,3.61463,108170000.0
2008-01-28 21:30:00,3.61581,3.61846,3.60348,3.61399,89510000.0
2008-01-28 21:45:00,3.61972,3.61988,3.60021,3.61302,92140000.0
2008-01-28 22:00:00,3.61687,3.62158,3.6052,3.61877,90210000.0
2008-01-28 22:15:00,3.61657,3.62213,3.60584,3.61181,81260000.0
2008-01-28 22:30:00,3.61896,3.61962,3.60481,3.60604,79450000.0
2008-01-28 22:45:00,3.6176,3.61895,3.60414,3.60588,67000000.0
2008-01-28 23:00:00,3.61736,3.61877,3.60448,3.61049,75650000.0
2008-01-28 23:15:00,3.61563,3.61918,3.60089,3.61307,72660000.0
2008-01-28 23:30:00,3.61752,3.61752,3.6011,3.61089,66960000.0
2008-01-28 23:45:00,3.61432,3.61432,3.60136,3.61145,69540000.0
2008-01-29 00:00:00,3.61229,3.61282,3.59949,3.61161,82310000.0
2008-01-29 00:15:00,3.60989,3.61292,3.60066,3.60275,74500000.0
2008-01-29 00:30:00,3.60751,3.61491,3.60143,3.61063,65150000.0
2008-01-29 00:45:00,3.61364,3.61364,3.6005,3.61101,76700000.0
2008-01-29 01:00:00,3.61345,3.61345,3.59945,3.60169,85750000.0
2008-01-29 01:15:00,3.61036,3.61512,3.59942,3.61116,74080000.0
2008-01-29 01:30:00,3.60746,3.61703,3.59927,3.60257,91390000.0
2008-01-29 01:45:00,3.61231,3.61799,3.60168,3.61435,73780000.0
2008-01-29 02:00:00,3.61679,3.61679,3.60363,3.60965,64330000.0
2008-01-29 02:15:00,3.61411,3.61635,3.59995,3.60905,84620000.0
2008-01-29 02:30:00,3.61647,3.61738,3.5998,3.60994,77500000.0
2008-01-29 02:45:00,3.61476,3.61713,3.60153,3.61225,73380000.0
2008-01-29 03:00:00,3.60942,3.61747,3.59993,3.61043,64310000.0
2008-01-29 03:15:00,3.61097,3.61751,3.59904,3.61366,84580000.0
2008-01-29 03:30:00,3.6172,3.6172,3.5992,3.61318,75560000.0
2008-01-29 03:45:00,3.61861,3.61902,3.59835,3.61033,80810000.0
2008-01-29 04:00:00,3.61746,3.61896,3.59873,3.60996,101420000.0
2008-01-29 04:15:00,3.61497,3.61618,3.59958,3.61514,88020000.0
2008-01-29 04:30:00,3.61694,3.61698,3.59849,3.613,93220000.0
2008-01-29 04:45:00,3.61487,3.61777,3.60408,3.61196,100760000.0
2008-01-29 05:00:00,3.61758,3.61758,3.6021,3.60867,79740000.0
2008-01-29 05:15:00,3.6148,3.61715,3.5981,3.6149,96230000.0
2008-01-29 05:30:00,3.61372,3.61846,3.59633,3.61342,74450000.0
2008-01-29 05:45:00,3.61473,3.61676,3.60215,3.61051,80020000.0
2008-01-29 06:00:00,3.61503,3.61857,3.59966,3.60626,90230000.0
2008-01-29 06:15:00,3.61555,3.6176,3.60242,3.61352,59830000.0
2008-01-29 06:30:00,3.61154,3.61807,3.60196,3.60622,74430000.0
2008-01-29 06:45:00,3.61678,3.61898,3.60359,3.61381,75940000.0
2008-01-29 07:00:00,3.6103,3.61639,3.59722,3.61416,81910000.0
2008-01-29 07:15:00,3.61622,3.6168,3.59722,3.61143,71030000.0
2008-01-29 07:30:00,3.61361,3.62005,3.60017,3.60419,95130000.0
2008-01-29 07:45:00,3.61609,3.61673,3.60026,3.60884,86170000.0
2008-01-29 08:00:00,3.61283,3.61623,3.59973,3.60352,92160000.0
2008-01-29 08:15:00,3.61589,3.61589,3.60035,3.60625,85330000.0
2008-01-29 08:30:00,3.60711,3.61734,3.59795,3.61287,85740000.0
2008-01-29 08:45:00,3.61096,3.61557,3.59828,3.61347,110070000.0
2008-01-29 09:00:00,3.61112,3.61483,3.59703,3.60696,101060000.0
2008-01-29 09:15:00,3.61389,3.61407,3.59724,3.61192,99950000.0
2008-01-29 09:30:00,3.61137,3.61159,3.59663,3.60309,112700000.0
2008-01-29 09:45:00,3.61117,3.6127,3.59846,3.60952,112780000.0
2008-01-29 10:00:00,3.61305,3.61791,3.59868,3.60561,108960000.0
2008-01-29 10:15:00,3.60806,3.6162,3.59971,3.61334,128130000.0
2008-01-29 10:30:00,3.6122,3.61645,3.59834,3.61264,110480000.0
2008-01-29 10:45:00,3.60525,3.61384,3.59819,3.61138,103710000.0
2008-01-29 11:00:00,3.61147,3.61829,3.59962,3.60884,93250000.0
2008-01-29 11:15:00,3.61213,3.61334,3.59902,3.61219,104110000.0
2008-01-29 11:30:00,3.60978,3.61457,3.59752,3.60665,90640000.0
2008-01-29 11:45:00,3.61131,3.61522,3.60082,3.6134,101090000.0
2008-01-29 12:00:00,3.61407,3.61491,3.59082,3.61131,94300000.0
2008-01-29 12:15:00,3.61469,3.61571,3.60031,3.61473,93940000.0
2008-01-29 12:30:00,3.60631,3.61682,3.59907,3.61022,94680000.0
2008-01-29 12:45:00,3.61396,3.61686,3.59827,3.61386,107830000.0
2008-01-29 13:00:00,3.60588,3.61609,3.59688,3.61112,95510000.0
2008-01-29 13:15:00,3.61204,3.61867,3.6016,3.61453,90610000.0
2008-01-29 13:30:00,3.61506,3.61746,3.60288,3.61274,98850000.0
2008-01-29 13:45:00,3.61275,3.61739,3.59802,3.60773,102960000.0
2008-01-29 14:00:00,3.60719,3.61598,3.59869,3.61104,107430000.0
2008-01-29 14:15:00,3.60738,3.61929,3.59987,3.60774,91300000.0
2008-01-29 14:30:00,3.61418,3.61485,3.60081,3.60835,90220000.0
2008-01-29 14:45:00,3.61141,3.61612,3.59914,3.61403,99580000.0
2008-01-29 15:00:00,3.61199,3.61561,3.59828,3.61256,78610000.0
2008-01-29 15:15:00,3.61352,3.61845,3.59901,3.61505,102180000.0
2008-01-29 15:30:00,3.61411,3.61786,3.60264,3.6143,91330000.0
2008-01-29 15:45:00,3.61363,3.61549,3.60211,3.60927,78950000.0
2008-01-29 16:00:00,3.61461,3.61569,3.60057,3.60775,87920000.0
2008-01-29 16:15:00,3.61251,3.61456,3.60053,3.61363,86430000.0
2008-01-29 16:30:00,3.61255,3.62066,3.6034,3.61264,84200000.0
2008-01-29 16:45:00,3.61973,3.62334,3.60462,3.61076,101500000.0
2008-01-29 17:00:00,3.62313,3.62414,3.60599,3.62009,90930000.0
2008-01-29 17:15:00,3.61896,3.62274,3.60846,3.62158,93550000.0
2008-01-29 17:30:00,3.61916,3.62605,3.60776,3.62108,100000000.0
2008-01-29 17:45:00,3.62064,3.62172,3.60138,3.61849,105260000.0
2008-01-29 18:00:00,3.62288,3.62704,3.60028,3.61235,89480000.0
2008-01-29 18:15:00,3.62033,3.62276,3.6085,3.61922,93970000.0
2008-01-29 18:30:00,3.61237,3.62322,3.6042,3.61629,103750000.0
2008-01-29 18:45:00,3.62004,3.62236,3.60657,3.61143,116500000.0
2008-01-29 19:00:00,3.61633,3.62468,3.60697,3.6199,90890000.0
2008-01-29 19:15:00,3.61936,3.62089,3.60433,3.61433,98080000.0
2008-01-29 19:30:00,3.62007,3.62468,3.61023,3.62103,86790000.0
2008-01-29 19:45:00,3.61566,3.62196,3.60393,3.61119,80460000.0
2008-01-29 20:00:00,3.61989,3.62445,3.60714,3.61235,74090000.0
2008-01-29 20:15:00,3.61921,3.62372,3.60593,3.61914,80160000.0
2008-01-29 20:30:00,3.62031,3.62278,3.60528,3.61516,68860000.0
2008-01-29 20:45:00,3.61448,3.62444,3.60752,3.61529,67000000.0
2008-01-29 21:00:00,3.61519,3.62641,3.6087,3.61999,79270000.0
2008-01-29 21:15:00,3.62326,3.62367,3.60663,3.6125,71380000.0
2008-01-29 21:30:00,3.62288,3.62288,3.60857,3.61737,84280000.0
2008-01-29 21:45:00,3.62115,3.62505,3.60673,3.61411,87200000.0
2008-01-29 22:00:00,3.62105,3.62435,3.6066,3.61632,70670000.0
2008-01-29 22:15:00,3.62212,3.62253,3.60358,3.61792,82330000.0
2008-01-29 22:30:00,3.62018,3.62086,3.60752,3.60794,41440000.0
2008-01-29 22:45:00,3.61992,3.61992,3.60651,3.60713,58300000.0
2008-01-29 23:00:00,3.61943,3.62347,3.6055,3.61139,65840000.0
2008-01-29 23:15:00,3.61695,3.62208,3.60636,3.61536,71930000.0
2008-01-29 23:30:00,3.62034,3.62034,3.60685,3.61742,57890000.0
2008-01-29 23:45:00,3.62113,3.62122,3.60832,3.60868,73290000.0
2008-01-30 00:00:00,3.61883,3.6191,3.60433,3.61697,66200000.0
2008-01-30 00:15:00,3.61378,3.61955,3.60341,3.60822,74880000.0
2008-01-30 00:30:00,3.61563,3.61928,3.60614,3.61596,73730000.0
2008-01-30 00:45:00,3.6152,3.62006,3.60353,3.61662,66200000.0
2008-01-30 01:00:00,3.62132,3.62132,3.60214,3.60307,87560000.0
2008-01-30 01:15:00,3.61566,3.62042,3.60512,3.61318,68500000.0
2008-01-30 01:30:00,3.61177,3.62108,3.60451,3.6074,86490000.0
2008-01-30 01:45:00,3.61479,3.62059,3.60392,3.6109,68800000.0
2008-01-30 02:00:00,3.61586,3.61748,3.60522,3.61267,53830000.0
2008-01-30 02:15:00,3.61112,3.62107,3.60495,3.61174,80970000.0
2008-01-30 02:30:00,3.61853,3.6201,3.60601,3.6156,64320000.0
2008-01-30 02:45:00,3.61867,3.61867,3.60274,3.61581,78320000.0
2008-01-30 03:00:00,3.61591,3.61923,3.60171,3.6093,75230000.0
2008-01-30 03:15:00,3.61384,3.61775,3.60243,3.61402,73670000.0
2008-01-30 03:30:00,3.61606,3.61918,3.60368,3.60377,51160000.0
2008-01-30 03:45:00,3.61834,3.61841,3.60296,3.61074,83160000.0
2008-01-30 04:00:00,3.61742,3.61841,3.60217,3.61025,79780000.0
2008-01-30 04:15:00,3.61637,3.61829,3.6007,3.60675,77790000.0
2008-01-30 04:30:00,3.61843,3.61967,3.60173,3.61223,69520000.0
2008-01-30 04:45:00,3.6167,3.61806,3.6043,3.61111,99210000.0
2008-01-30 05:00:00,3.61918,3.61962,3.60412,3.61037,77800000.0
2008-01-30 05:15:00,3.6182,3.61911,3.60411,3.612,56730000.0
2008-01-30 05:30:00,3.62009,3.62054,3.60539,3.61473,53370000.0
2008-01-30 05:45:00,3.61851,3.61852,3.60394,3.61009,64300000.0
2008-01-30 06:00:00,3.61844,3.61905,3.60431,3.60699,79030000.0
2008-01-30 06:15:00,3.61918,3.61918,3.60259,3.61262,72210000.0
2008-01-30 06:30:00,3.61456,3.6182,3.60613,3.60952,75980000.0
2008-01-30 06:45:00,3.61767,3.61795,3.60505,3.61204,83490000.0
2008-01-30 07:00:00,3.61349,3.62021,3.60352,3.61663,84180000.0
2008-01-30 07:15:00,3.61596,3.61724,3.60291,3.61012,80490000.0
2008-01-30 07:30:00,3.61549,3.62128,3.60275,3.60639,84680000.0
2008-01-30 07:45:00,3.61946,3.61946,3.60274,3.61072,94420000.0
2008-01-30 08:00:00,3.61374,3.62239,3.60621,3.60754,88340000.0
2008-01-30 08:15:00,3.61907,3.61907,3.60431,3.61089,84200000.0
2008-01-30 08:30:00,3.60997,3.62085,3.60552,3.61734,97330000.0
2008-01-30 08:45:00,3.61306,3.61886,3.60558,3.61696,108240000.0
2008-01-30 09:00:00,3.61607,3.62048,3.60564,3.61226,100700000.0
2008-01-30 09:15:00,3.61916,3.6197,3.60356,3.61655,101820000.0
2008-01-30 09:30:00,3.61862,3.62504,3.60335,3.61814,111240000.0
2008-01-30 09:45:00,3.62169,3.62554,3.60925,3.62286,110890000.0
2008-01-30 10:00:00,3.62416,3.62722,3.61186,3.61808,108600000.0
2008-01-30 10:15:00,3.61795,3.62672,3.61218,3.62277,128490000.0
2008-01-30 10:30:00,3.62374,3.62557,3.60492,3.6234,110110000.0
2008-01-30 10:45:00,3.61857,3.62559,3.60749,3.62024,98150000.0
2008-01-30 11:00:00,3.61777,3.62257,3.60676,3.61712,101000000.0
2008-01-30 11:15:00,3.61858,3.61943,3.60115,3.6166,104110000.0
2008-01-30 11:30:00,3.61249,3.6199,3.60402,3.6121,90250000.0
2008-01-30 11:45:00,3.61768,3.62225,3.60458,3.6105,95080000.0
2008-01-30 12:00:00,3.61825,3.62191,3.60854,3.61586,89840000.0
2008-01-30 12:15:00,3.62097,3.62308,3.60826,3.62029,92840000.0
2008-01-30 12:30:00,3.61253,3.62128,3.60476,3.61577,93940000.0
2008-01-30 12:45:00,3.61474,3.62394,3.60647,3.61904,106330000.0
2008-01-30 13:00:00,3.61009,3.62226,3.60617,3.61814,96610000.0
2008-01-30 13:15:00,3.61753,3.62018,3.60612,3.61902,95800000.0
2008-01-30 13:30:00,3.61986,3.61986,3.60348,3.61471,100360000.0
2008-01-30 13:45:00,3.61389,3.61706,3.59893,3.61234,103340000.0
2008-01-30 14:00:00,3.61091,3.61411,3.59876,3.61176,104830000.0
2008-01-30 14:15:00,3.60752,3.61751,3.60119,3.60838,96590000.0
2008-01-30 14:30:00,3.61344,3.62131,3.60109,3.60784,90950000.0
2008-01-30 14:45:00,3.60893,3.61552,3.59624,3.61016,99580000.0
2008-01-30 15:00:00,3.60865,3.60982,3.59515,3.60658,85290000.0
2008-01-30 15:15:00,3.60792,3.61127,3.59595,3.60786,101090000.0
2008-01-30 15:30:00,3.60923,3.61165,3.59538,3.60993,95420000.0
2008-01-30 15:45:00,3.60957,3.61063,3.59656,3.60534,81560000.0
2008-01-30 16:00:00,3.60968,3.61058,3.59738,3.60424,89030000.0
2008-01-30 16:15:00,3.60249,3.61037,3.59722,3.60798,86440000.0
2008-01-30 16:30:00,3.60534,3.61174,3.59554,3.60497,84180000.0
2008-01-30 16:45:00,3.60802,3.61286,3.59554,3.60506,104440000.0
2008-01-30 17:00:00,3.61053,3.61233,3.59735,3.60583,87200000.0
2008-01-30 17:15:00,3.60792,3.6134,3.59774,3.60878,94300000.0
2008-01-30 17:30:00,3.60811,3.61167,3.59637,3.61079,98910000.0
2008-01-30 17:45:00,3.61019,3.61329,3.59486,3.61159,105630000.0
2008-01-30 18:00:00,3.61003,3.61413,3.59632,3.60573,92460000.0
2008-01-30 18:15:00,3.61133,3.61184,3.5971,3.60816,91000000.0
2008-01-30 18:30:00,3.59905,3.61466,3.59551,3.60886,106710000.0
2008-01-30 18:45:00,3.61074,3.61566,3.5994,3.6026,115390000.0
2008-01-30 19:00:00,3.6069,3.61386,3.59595,3.60914,91670000.0
2008-01-30 19:15:00,3.60932,3.61573,3.59618,3.6043,90970000.0
2008-01-30 19:30:00,3.60818,3.61272,3.59943,3.60799,76370000.0
2008-01-30 19:45:00,3.60148,3.60862,3.59416,3.60147,77500000.0
2008-01-30 20:00:00,3.60595,3.60761,3.59263,3.59397,81250000.0
2008-01-30 20:15:00,3.60277,3.60878,3.59382,3.60185,92150000.0
2008-01-30 20:30:00,3.60569,3.60949,3.59264,3.60841,84660000.0
2008-01-30 20:45:00,3.60013,3.60906,3.59293,3.60012,66160000.0
2008-01-30 21:00:00,3.6068,3.61172,3.59494,3.61108,92460000.0
2008-01-30 21:15:00,3.61495,3.61531,3.59156,3.60667,108290000.0
2008-01-30 21:30:00,3.60473,3.60919,3.59072,3.60415,103020000.0
2008-01-30 21:45:00,3.60813,3.60813,3.58853,3.59581,92850000.0
2008-01-30 22:00:00,3.60232,3.60364,3.58551,3.60115,103780000.0
2008-01-30 22:15:00,3.60378,3.60578,3.58978,3.5952,103490000.0
2008-01-30 22:30:00,3.60095,3.60537,3.59086,3.5939,87990000.0
2008-01-30 22:45:00,3.603,3.60795,3.59072,3.59847,75230000.0
2008-01-30 23:00:00,3.60973,3.60973,3.59338,3.60128,74100000.0
2008-01-30 23:15:00,3.60087,3.60618,3.59372,3.60369,78260000.0
2008-01-30 23:30:00,3.60777,3.61128,3.59628,3.6094,78270000.0
2008-01-30 23:45:00,3.61145,3.61145,3.595,3.60516,92910000.0
2008-01-31 00:00:00,3.60627,3.60669,3.59213,3.60568,76330000.0
2008-01-31 00:15:00,3.60382,3.60896,3.59086,3.59605,80130000.0
2008-01-31 00:30:00,3.60209,3.60515,3.59362,3.6031,77850000.0
2008-01-31 00:45:00,3.60659,3.60817,3.59224,3.60322,75600000.0
2008-01-31 01:00:00,3.60798,3.60839,3.59304,3.59626,93230000.0
2008-01-31 01:15:00,3.60396,3.60803,3.59271,3.603,73400000.0
2008-01-31 01:30:00,3.60016,3.60988,3.59164,3.59559,91030000.0
2008-01-31 01:45:00,3.6036,3.60863,3.58161,3.60361,82370000.0
2008-01-31 02:00:00,3.60634,3.60681,3.59385,3.60548,75990000.0
2008-01-31 02:15:00,3.60542,3.60756,3.58842,3.60084,82060000.0
2008-01-31 02:30:00,3.60709,3.60947,3.58929,3.60481,80140000.0
2008-01-31 02:45:00,3.60766,3.60766,3.59073,3.60213,79770000.0
2008-01-31 03:00:00,3.60391,3.60991,3.59418,3.60101,79760000.0
2008-01-31 03:15:00,3.60369,3.60749,3.59195,3.60445,75260000.0
2008-01-31 03:30:00,3.60567,3.60687,3.59272,3.60374,79760000.0
2008-01-31 03:45:00,3.60807,3.60807,3.58985,3.59952,61720000.0
2008-01-31 04:00:00,3.60775,3.60775,3.5926,3.59981,98820000.0
2008-01-31 04:15:00,3.60567,3.60747,3.58747,3.60473,78560000.0
2008-01-31 04:30:00,3.60741,3.60782,3.59027,3.60372,82280000.0
2008-01-31 04:45:00,3.60837,3.60902,3.58928,3.59594,89530000.0
2008-01-31 05:00:00,3.60703,3.60958,3.59325,3.59915,93990000.0
2008-01-31 05:15:00,3.6009,3.60874,3.58992,3.59948,96580000.0
2008-01-31 05:30:00,3.6084,3.6084,3.5902,3.60175,80060000.0
2008-01-31 05:45:00,3.60646,3.60734,3.59305,3.59926,59020000.0
2008-01-31 06:00:00,3.60531,3.60803,3.59041,3.59489,98100000.0
2008-01-31 06:15:00,3.60709,3.60769,3.5921,3.60426,89800000.0
2008-01-31 06:30:00,3.60417,3.60812,3.59439,3.59769,75980000.0
2008-01-31 06:45:00,3.60784,3.60868,3.59222,3.6027,77800000.0
2008-01-31 07:00:00,3.60323,3.60969,3.59221,3.605,89870000.0
2008-01-31 07:15:00,3.60828,3.60828,3.5936,3.60007,73750000.0
2008-01-31 07:30:00,3.60437,3.61094,3.59209,3.59661,96640000.0
2008-01-31 07:45:00,3.607,3.60974,3.59521,3.6028,94710000.0
2008-01-31 08:00:00,3.60402,3.61342,3.5954,3.59597,103000000.0
2008-01-31 08:15:00,3.61062,3.61508,3.5963,3.60397,86860000.0
2008-01-31 08:30:00,3.60029,3.61085,3.59733,3.60703,92130000.0
2008-01-31 08:45:00,3.60639,3.61077,3.59588,3.60829,105990000.0
2008-01-31 09:00:00,3.60535,3.6097,3.59432,3.59996,99570000.0
2008-01-31 09:15:00,3.60884,3.61101,3.59474,3.60432,98470000.0
2008-01-31 09:30:00,3.60397,3.61135,3.5939,3.60177,113850000.0
2008-01-31 09:45:00,3.60881,3.61158,3.59552,3.60839,110520000.0
2008-01-31 10:00:00,3.60964,3.61108,3.59565,3.60288,104140000.0
2008-01-31 10:15:00,3.60404,3.61652,3.59694,3.61372,119250000.0
2008-01-31 10:30:00,3.61169,3.6137,3.59709,3.60976,110850000.0
2008-01-31 10:45:00,3.60605,3.61831,3.60073,3.61831,104440000.0
2008-01-31 11:00:00,3.61729,3.62072,3.60702,3.61763,95450000.0
2008-01-31 11:15:00,3.61986,3.62419,3.60825,3.62302,103390000.0
2008-01-31 11:30:00,3.61828,3.62432,3.60812,3.61532,93990000.0
2008-01-31 11:45:00,3.62051,3.62402,3.60731,3.62151,99610000.0
2008-01-31 12:00:00,3.62035,3.62333,3.60784,3.61465,92440000.0
2008-01-31 12:15:00,3.61941,3.62085,3.60463,3.61898,93970000.0
2008-01-31 12:30:00,3.61094,3.62473,3.60412,3.61465,93960000.0
2008-01-31 12:45:00,3.61801,3.6207,3.60577,3.61648,103770000.0
2008-01-31 13:00:00,3.61107,3.62255,3.60588,3.62035,100700000.0
2008-01-31 13:15:00,3.61987,3.62362,3.60998,3.62074,90990000.0
2008-01-31 13:30:00,3.62071,3.62676,3.60929,3.6187,99970000.0
2008-01-31 13:45:00,3.61782,3.6234,3.60844,3.61903,101480000.0
2008-01-31 14:00:00,3.61818,3.6253,3.60955,3.61903,105580000.0
2008-01-31 14:15:00,3.61679,3.62298,3.60467,3.61263,94740000.0
2008-01-31 14:30:00,3.61726,3.62028,3.60559,3.61184,92070000.0
2008-01-31 14:45:00,3.61623,3.62184,3.60338,3.61152,100360000.0
2008-01-31 15:00:00,3.61597,3.62047,3.60504,3.61824,83790000.0
2008-01-31 15:15:00,3.62032,3.62187,3.60517,3.61786,98490000.0
2008-01-31 15:30:00,3.61927,3.6244,3.61036,3.62281,93580000.0
2008-01-31 15:45:00,3.62167,3.62641,3.61036,3.61888,79690000.0
2008-01-31 16:00:00,3.62306,3.62472,3.61131,3.61537,84210000.0
2008-01-31 16:15:00,3.62104,3.62348,3.61099,3.62117,87180000.0
2008-01-31 16:30:00,3.61846,3.62429,3.60821,3.61369,84550000.0
2008-01-31 16:45:00,3.61936,3.62313,3.60647,3.61224,102240000.0
2008-01-31 17:00:00,3.61664,3.62108,3.60495,3.61375,88680000.0
2008-01-31 17:15:00,3.61075,3.61954,3.60256,3.61368,87250000.0
2008-01-31 17:30:00,3.61117,3.61701,3.60152,3.61004,101480000.0
2008-01-31 17:45:00,3.61098,3.61819,3.59841,3.60281,109000000.0
2008-01-31 18:00:00,3.60345,3.61272,3.59139,3.60178,92810000.0
2008-01-31 18:15:00,3.60601,3.61286,3.59352,3.60217,92460000.0
2008-01-31 18:30:00,3.59508,3.61191,3.59099,3.60398,105240000.0
2008-01-31 18:45:00,3.60377,3.61084,3.59141,3.59141,115750000.0
2008-01-31 19:00:00,3.59694,3.60391,3.58912,3.60191,84610000.0
2008-01-31 19:15:00,3.60056,3.60762,3.5899,3.59738,95500000.0
2008-01-31 19:30:00,3.6022,3.60432,3.58903,3.60103,79320000.0
2008-01-31 19:45:00,3.59606,3.60785,3.59109,3.59411,80070000.0
2008-01-31 20:00:00,3.60325,3.60736,3.5878,3.59327,84550000.0
2008-01-31 20:15:00,3.59758,3.60672,3.58783,3.59813,102960000.0
2008-01-31 20:30:00,3.60005,3.60466,3.58778,3.60034,88710000.0
2008-01-31 20:45:00,3.59205,3.60292,3.58692,3.59178,80800000.0
2008-01-31 21:00:00,3.59849,3.59869,3.58527,3.59821,90220000.0
2008-01-31 21:15:00,3.59794,3.60143,3.58547,3.59526,110520000.0
2008-01-31 21:30:00,3.59722,3.60082,3.58373,3.59596,99610000.0
2008-01-31 21:45:00,3.60053,3.60086,3.58391,3.59512,96550000.0
2008-01-31 22:00:00,3.59931,3.60045,3.58634,3.59611,97720000.0
2008-01-31 22:15:00,3.59765,3.59909,3.58164,3.58967,107170000.0
2008-01-31 22:30:00,3.59724,3.59781,3.58504,3.58571,78620000.0
2008-01-31 22:45:00,3.5962,3.59752,3.58299,3.58391,69290000.0
2008-01-31 23:00:00,3.59451,3.59746,3.58288,3.58288,68890000.0
2008-01-31 23:15:00,3.58874,3.59602,3.5833,3.5917,85000000.0
2008-01-31 23:30:00,3.5957,3.5957,3.5822,3.59117,77890000.0
2008-01-31 23:45:00,3.59469,3.59542,3.58046,3.59247,82400000.0
2008-02-01 00:00:00,3.59027,3.59475,3.57935,3.5918,68550000.0
2008-02-01 00:15:00,3.58581,3.59188,3.57989,3.58495,54930000.0
2008-02-01 00:30:00,3.58853,3.59308,3.58129,3.59055,65090000.0
2008-02-01 00:45:00,3.59499,3.60971,3.5811,3.59632,65820000.0
2008-02-01 01:00:00,3.60089,3.60977,3.58615,3.58692,86090000.0
2008-02-01 01:15:00,3.59955,3.60926,3.58437,3.59438,71060000.0
2008-02-01 01:30:00,3.58691,3.61097,3.58597,3.5897,87960000.0
2008-02-01 01:45:00,3.59483,3.61084,3.5842,3.59617,75190000.0
2008-02-01 02:00:00,3.59504,3.61438,3.58656,3.59274,62880000.0
2008-02-01 02:15:00,3.59463,3.60848,3.58255,3.59019,83530000.0
2008-02-01 02:30:00,3.59573,3.61018,3.58189,3.59228,82710000.0
2008-02-01 02:45:00,3.59564,3.60968,3.58206,3.59245,73010000.0
2008-02-01 03:00:00,3.59267,3.61278,3.58354,3.58847,65950000.0
2008-02-01 03:15:00,3.59207,3.60858,3.58339,3.59178,72230000.0
2008-02-01 03:30:00,3.5953,3.61156,3.58317,3.59326,66900000.0
2008-02-01 03:45:00,3.59641,3.61626,3.58454,3.58765,67340000.0
2008-02-01 04:00:00,3.59551,3.61469,3.58278,3.61084,79350000.0
2008-02-01 04:15:00,3.59372,3.60826,3.58116,3.59461,78920000.0
2008-02-01 04:30:00,3.59695,3.61235,3.58534,3.60994,44010000.0
2008-02-01 04:45:00,3.59677,3.61036,3.58377,3.59245,80410000.0
2008-02-01 05:00:00,3.59888,3.61166,3.58208,3.59056,95800000.0
2008-02-01 05:15:00,3.60133,3.6116,3.58165,3.5931,95860000.0
2008-02-01 05:30:00,3.59635,3.60591,3.57955,3.59256,85320000.0
2008-02-01 05:45:00,3.59692,3.61327,3.58048,3.58761,60890000.0
2008-02-01 06:00:00,3.59627,3.61315,3.58374,3.58433,84180000.0
2008-02-01 06:15:00,3.59774,3.61042,3.58053,3.5917,38390000.0
2008-02-01 06:30:00,3.58868,3.61132,3.58114,3.60634,65140000.0
2008-02-01 06:45:00,3.59489,3.61542,3.58695,3.61175,72140000.0
2008-02-01 07:00:00,3.59452,3.6106,3.58013,3.59267,74830000.0
2008-02-01 07:15:00,3.59604,3.61472,3.58303,3.61032,77820000.0
2008-02-01 07:30:00,3.59203,3.61125,3.58232,3.61125,59460000.0
2008-02-01 07:45:00,3.59718,3.61501,3.58304,3.59366,75230000.0
2008-02-01 08:00:00,3.59308,3.61092,3.58029,3.58729,104110000.0
2008-02-01 08:15:00,3.5954,3.60452,3.5824,3.58957,88690000.0
2008-02-01 08:30:00,3.58767,3.60979,3.58395,3.59172,94000000.0
2008-02-01 08:45:00,3.59126,3.61053,3.58346,3.59428,106360000.0
2008-02-01 09:00:00,3.59241,3.60953,3.58278,3.59349,100690000.0
2008-02-01 09:15:00,3.59884,3.60385,3.58419,3.59438,100690000.0
2008-02-01 09:30:00,3.59553,3.61195,3.58102,3.58568,111990000.0
2008-02-01 09:45:00,3.59325,3.61334,3.57876,3.59575,118330000.0
2008-02-01 10:00:00,3.59419,3.60786,3.57936,3.5893,103400000.0
2008-02-01 10:15:00,3.58919,3.59693,3.58132,3.59227,124810000.0
2008-02-01 10:30:00,3.59773,3.61247,3.58439,3.5957,104890000.0
2008-02-01 10:45:00,3.59003,3.60188,3.58099,3.5958,100720000.0
2008-02-01 11:00:00,3.59754,3.60942,3.58217,3.59474,91750000.0
2008-02-01 11:15:00,3.59782,3.6089,3.58674,3.59754,106340000.0
2008-02-01 11:30:00,3.59548,3.60975,3.58506,3.59084,95440000.0
2008-02-01 11:45:00,3.59836,3.6034,3.5862,3.59837,101120000.0
2008-02-01 12:00:00,3.59728,3.59919,3.58693,3.5928,94290000.0
2008-02-01 12:15:00,3.59751,3.60003,3.58451,3.59791,93590000.0
2008-02-01 12:30:00,3.58752,3.60099,3.58306,3.59278,93940000.0
2008-02-01 12:45:00,3.59625,3.59866,3.5851,3.59529,106720000.0
2008-02-01 13:00:00,3.58834,3.59907,3.58217,3.59459,99220000.0
2008-02-01 13:15:00,3.59457,3.5983,3.58423,3.59619,90970000.0
2008-02-01 13:30:00,3.59678,3.59833,3.58223,3.59555,104050000.0
2008-02-01 13:45:00,3.59464,3.59625,3.57522,3.59146,100710000.0
2008-02-01 14:00:00,3.58774,3.59362,3.57884,3.59177,102980000.0
2008-02-01 14:15:00,3.58883,3.59512,3.57985,3.58749,95100000.0
2008-02-01 14:30:00,3.59359,3.59434,3.57932,3.58816,90570000.0
2008-02-01 14:45:00,3.5903,3.59629,3.57921,3.59051,97000000.0
2008-02-01 15:00:00,3.58896,3.59375,3.57614,3.58941,86030000.0
2008-02-01 15:15:00,3.59117,3.59195,3.57628,3.58829,100320000.0
2008-02-01 15:30:00,3.59303,3.59885,3.57927,3.59089,94680000.0
2008-02-01 15:45:00,3.58806,3.59339,3.57671,3.58454,74060000.0
2008-02-01 16:00:00,3.58965,3.5931,3.5806,3.58499,85330000.0
2008-02-01 16:15:00,3.58822,3.591,3.578,3.58702,86450000.0
2008-02-01 16:30:00,3.58409,3.58904,3.57629,3.5842,84550000.0
2008-02-01 16:45:00,3.58615,3.59342,3.57468,3.58189,104070000.0
2008-02-01 17:00:00,3.58772,3.58864,3.57517,3.58688,89460000.0
2008-02-01 17:15:00,3.58592,3.58997,3.57518,3.58752,89500000.0
2008-02-01 17:30:00,3.58806,3.59239,3.57609,3.59011,100370000.0
2008-02-01 17:45:00,3.59027,3.5982,3.57753,3.59311,105260000.0
2008-02-01 18:00:00,3.59319,3.59384,3.57416,3.57738,89110000.0
2008-02-01 18:15:00,3.5923,3.59236,3.57259,3.58664,90620000.0
2008-02-01 18:30:00,3.58113,3.59162,3.57281,3.5804,108220000.0
2008-02-01 18:45:00,3.58527,3.59155,3.57311,3.57997,118360000.0
2008-02-01 19:00:00,3.57915,3.59218,3.57239,3.58571,87200000.0
2008-02-01 19:15:00,3.58501,3.59168,3.57195,3.57908,96240000.0
2008-02-01 19:30:00,3.58407,3.58717,3.57282,3.58238,83410000.0
2008-02-01 19:45:00,3.57831,3.58655,3.56546,3.57103,78180000.0
2008-02-01 20:00:00,3.57975,3.58369,3.56631,3.56821,80530000.0
2008-02-01 20:15:00,3.57877,3.58566,3.56749,3.58027,91750000.0
2008-02-01 20:30:00,3.58351,3.58604,3.56867,3.57933,88780000.0
2008-02-01 20:45:00,3.57659,3.58801,3.57122,3.5761,72160000.0
2008-02-01 21:00:00,3.58312,3.58312,3.56766,3.57856,75960000.0
2008-02-01 21:15:00,3.574,3.58436,3.56972,3.57986,110170000.0
2008-02-01 21:30:00,3.58456,3.58559,3.56741,3.58168,94340000.0
2008-02-01 21:45:00,3.58397,3.585,3.56331,3.57362,93590000.0
2008-02-01 22:00:00,3.58301,3.58537,3.56493,3.58505,102600000.0
2008-02-01 22:15:00,3.5857,3.58605,3.56871,3.57642,104140000.0
2008-02-01 22:30:00,3.58233,3.58431,3.56897,3.57316,81600000.0
2008-02-01 22:45:00,3.58277,3.58516,3.57073,3.5722,56840000.0
2008-02-01 23:00:00,3.5829,3.5829,3.56709,3.57374,53830000.0
2008-02-01 23:15:00,3.5782,3.58331,3.56775,3.57872,61330000.0
2008-02-01 23:30:00,3.58207,3.5828,3.56977,3.58142,57960000.0
2008-02-01 23:45:00,3.58421,3.58421,3.57122,3.58025,71430000.0
2008-02-04 00:00:00,3.5821,3.62781,3.57237,3.58152,48140000.0
2008-02-04 00:15:00,3.58119,3.62445,3.5729,3.57858,63170000.0
2008-02-04 00:30:00,3.58098,3.62332,3.57317,3.58188,75240000.0
2008-02-04 00:45:00,3.58318,3.62216,3.57255,3.58212,69980000.0
2008-02-04 01:00:00,3.58489,3.61787,3.5684,3.57302,77070000.0
2008-02-04 01:15:00,3.58126,3.61689,3.56877,3.58061,78170000.0
2008-02-04 01:30:00,3.57698,3.6186,3.57171,3.57175,87610000.0
2008-02-04 01:45:00,3.58072,3.6236,3.57087,3.58244,81600000.0
2008-02-04 02:00:00,3.58407,3.61775,3.56768,3.57641,80430000.0
2008-02-04 02:15:00,3.57648,3.61679,3.57218,3.57812,84260000.0
2008-02-04 02:30:00,3.58814,3.62034,3.5754,3.5888,73740000.0
2008-02-04 02:45:00,3.58166,3.61786,3.5746,3.58937,96570000.0
2008-02-04 03:00:00,3.59229,3.61971,3.57746,3.58877,68500000.0
2008-02-04 03:15:00,3.59116,3.61664,3.57259,3.57582,74470000.0
2008-02-04 03:30:00,3.57541,3.63102,3.57135,3.62709,61350000.0
2008-02-04 03:45:00,3.58462,3.62012,3.57272,3.58114,55670000.0
2008-02-04 04:00:00,3.5842,3.62556,3.57201,3.58274,80850000.0
2008-02-04 04:15:00,3.59632,3.61447,3.57122,3.58097,66600000.0
2008-02-04 04:30:00,3.58426,3.62163,3.5711,3.62163,74140000.0
2008-02-04 04:45:00,3.57968,3.62166,3.57197,3.58147,65850000.0
2008-02-04 05:00:00,3.58122,3.62762,3.57032,3.62762,68490000.0
2008-02-04 05:15:00,3.57698,3.63234,3.57229,3.58579,74520000.0
2008-02-04 05:30:00,3.57949,3.62823,3.573,3.58305,101890000.0
2008-02-04 05:45:00,3.58434,3.63388,3.56852,3.58191,98090000.0
2008-02-04 06:00:00,3.57985,3.62442,3.57058,3.58124,93960000.0
2008-02-04 06:15:00,3.58357,3.62681,3.5696,3.58071,88780000.0
2008-02-04 06:30:00,3.58558,3.63031,3.56956,3.58096,104850000.0
2008-02-04 06:45:00,3.58845,3.62626,3.57262,3.58146,66870000.0
2008-02-04 07:00:00,3.5802,3.63367,3.57077,3.57077,61370000.0
2008-02-04 07:15:00,3.58376,3.62446,3.57117,3.5796,79020000.0
2008-02-04 07:30:00,3.58228,3.61926,3.5695,3.57699,88430000.0
2008-02-04 07:45:00,3.57541,3.62212,3.56796,3.58163,79000000.0
2008-02-04 08:00:00,3.57568,3.58337,3.57109,3.57482,82680000.0
2008-02-04 08:15:00,3.58292,3.62867,3.56881,3.58019,62460000.0
2008-02-04 08:30:00,3.57896,3.61337,3.57007,3.58082,99940000.0
2008-02-04 08:45:00,3.58468,3.58513,3.57066,3.5786,89810000.0
2008-02-04 09:00:00,3.57504,3.58576,3.56263,3.57471,119120000.0
2008-02-04 09:15:00,3.57345,3.57742,3.55784,3.5636,107820000.0
2008-02-04 09:30:00,3.57263,3.57337,3.55868,3.57153,92470000.0
2008-02-04 09:45:00,3.56568,3.57654,3.55576,3.56662,90590000.0
2008-02-04 10:00:00,3.56853,3.56865,3.55021,3.56385,109370000.0
2008-02-04 10:15:00,3.56491,3.56531,3.54359,3.55589,101470000.0
2008-02-04 10:30:00,3.55612,3.55764,3.54309,3.55427,91700000.0
2008-02-04 10:45:00,3.55785,3.56049,3.54529,3.55909,87950000.0
2008-02-04 11:00:00,3.55636,3.56307,3.54774,3.56011,101850000.0
2008-02-04 11:15:00,3.55722,3.56181,3.54433,3.55592,81950000.0
2008-02-04 11:30:00,3.5598,3.56226,3.5473,3.55476,84590000.0
2008-02-04 11:45:00,3.55563,3.56452,3.54863,3.56357,86430000.0
2008-02-04 12:00:00,3.55841,3.56536,3.55022,3.56098,78190000.0
2008-02-04 12:15:00,3.56405,3.56723,3.5543,3.56407,90990000.0
2008-02-04 12:30:00,3.56552,3.56637,3.55229,3.56302,96610000.0
2008-02-04 12:45:00,3.56287,3.56614,3.55067,3.56162,83440000.0
2008-02-04 13:00:00,3.56409,3.57069,3.5487,3.55928,101430000.0
2008-02-04 13:15:00,3.55853,3.56594,3.55076,3.56354,91310000.0
2008-02-04 13:30:00,3.55948,3.56784,3.54983,3.55752,92140000.0
2008-02-04 13:45:00,3.56259,3.56755,3.55185,3.562,104810000.0
2008-02-04 14:00:00,3.56315,3.57289,3.55057,3.56614,103320000.0
2008-02-04 14:15:00,3.56353,3.56674,3.55327,3.56674,100320000.0
2008-02-04 14:30:00,3.56505,3.5683,3.55495,3.56541,91360000.0
2008-02-04 14:45:00,3.56615,3.57003,3.55184,3.55583,100700000.0
2008-02-04 15:00:00,3.56536,3.57279,3.55361,3.56697,108600000.0
2008-02-04 15:15:00,3.56324,3.57174,3.55412,3.55893,91710000.0
2008-02-04 15:30:00,3.56825,3.56966,3.55275,3.56584,96540000.0
2008-02-04 15:45:00,3.56361,3.56886,3.55386,3.56544,98040000.0
2008-02-04 16:00:00,3.5627,3.56896,3.5521,3.56282,99230000.0
2008-02-04 16:15:00,3.55932,3.56682,3.55395,3.5589,97670000.0
2008-02-04 16:30:00,3.56586,3.56865,3.55348,3.56862,107810000.0
2008-02-04 16:45:00,3.5679,3.57109,3.54925,3.5645,95090000.0
2008-02-04 17:00:00,3.56714,3.57328,3.55698,3.56304,100000000.0
2008-02-04 17:15:00,3.5674,3.56759,3.55363,3.56655,109350000.0
2008-02-04 17:30:00,3.5676,3.56977,3.55253,3.56385,130730000.0
2008-02-04 17:45:00,3.56443,3.56958,3.55463,3.5671,107490000.0
2008-02-04 18:00:00,3.56681,3.57316,3.55532,3.56877,111630000.0
2008-02-04 18:15:00,3.56174,3.56925,3.54727,3.56425,113480000.0
2008-02-04 18:30:00,3.56646,3.56923,3.55334,3.56516,95140000.0
2008-02-04 18:45:00,3.56346,3.56835,3.553,3.55912,96630000.0
2008-02-04 19:00:00,3.565,3.56654,3.54887,3.55921,106310000.0
2008-02-04 19:15:00,3.56317,3.56608,3.5519,3.5548,97320000.0
2008-02-04 19:30:00,3.55983,3.56698,3.55198,3.56698,78940000.0
2008-02-04 19:45:00,3.55606,3.56781,3.54398,3.55393,97080000.0
2008-02-04 20:00:00,3.55667,3.5617,3.5492,3.559,92880000.0
2008-02-04 20:15:00,3.55521,3.56433,3.54775,3.5546,88450000.0
2008-02-04 20:30:00,3.55911,3.56101,3.54624,3.55888,77440000.0
2008-02-04 20:45:00,3.5606,3.56188,3.54662,3.55301,85380000.0
2008-02-04 21:00:00,3.55603,3.56042,3.54728,3.557,67300000.0
2008-02-04 21:15:00,3.55451,3.56125,3.54771,3.55376,69950000.0
2008-02-04 21:30:00,3.56016,3.56233,3.54742,3.55945,65100000.0
2008-02-04 21:45:00,3.55191,3.56084,3.5481,3.5591,87210000.0
2008-02-04 22:00:00,3.55678,3.56104,3.54297,3.55526,74060000.0
2008-02-04 22:15:00,3.55619,3.55977,3.54423,3.55935,95490000.0
2008-02-04 22:30:00,3.55904,3.56308,3.54532,3.55188,73330000.0
2008-02-04 22:45:00,3.55561,3.55992,3.54547,3.55508,88310000.0
2008-02-04 23:00:00,3.55434,3.55828,3.54264,3.55547,89090000.0
2008-02-04 23:15:00,3.55674,3.56184,3.54524,3.55704,66170000.0
2008-02-04 23:30:00,3.56099,3.56099,3.54673,3.55572,81110000.0
2008-02-04 23:45:00,3.55711,3.56439,3.54671,3.56302,79380000.0
2008-02-05 00:00:00,3.56234,3.56694,3.54824,3.55778,52300000.0
2008-02-05 00:15:00,3.55499,3.56232,3.54537,3.56032,74810000.0
2008-02-05 00:30:00,3.56307,3.56347,3.5478,3.55643,68100000.0
2008-02-05 00:45:00,3.55896,3.56297,3.54885,3.55666,68480000.0
2008-02-05 01:00:00,3.56183,3.5641,3.55049,3.56179,70720000.0
2008-02-05 01:15:00,3.56288,3.56397,3.55057,3.56158,72620000.0
2008-02-05 01:30:00,3.56032,3.56439,3.54943,3.55131,65130000.0
2008-02-05 01:45:00,3.5605,3.56561,3.55113,3.56228,49650000.0
2008-02-05 02:00:00,3.56391,3.56391,3.54891,3.55276,76660000.0
2008-02-05 02:15:00,3.55462,3.56327,3.54532,3.549,61290000.0
2008-02-05 02:30:00,3.56124,3.56332,3.54899,3.55324,47380000.0
2008-02-05 02:45:00,3.55392,3.56266,3.54434,3.56011,78280000.0
2008-02-05 03:00:00,3.56132,3.56137,3.54499,3.55689,66250000.0
2008-02-05 03:15:00,3.56141,3.56141,3.54972,3.55468,56050000.0
2008-02-05 03:30:00,3.55352,3.56292,3.54737,3.55252,77480000.0
2008-02-05 03:45:00,3.56337,3.56337,3.5475,3.55222,55610000.0
2008-02-05 04:00:00,3.56309,3.56322,3.54833,3.55902,75920000.0
2008-02-05 04:15:00,3.56099,3.56137,3.54752,3.55848,67030000.0
2008-02-05 04:30:00,3.55695,3.56151,3.54821,3.55442,69260000.0
2008-02-05 04:45:00,3.55793,3.56022,3.54777,3.55826,54130000.0
2008-02-05 05:00:00,3.55737,3.56104,3.5466,3.55813,54180000.0
2008-02-05 05:15:00,3.5535,3.56345,3.5471,3.55767,57940000.0
2008-02-05 05:30:00,3.56128,3.56271,3.54657,3.55314,108260000.0
2008-02-05 05:45:00,3.55278,3.56131,3.54589,3.55859,101540000.0
2008-02-05 06:00:00,3.55242,3.56377,3.54962,3.55715,59750000.0
2008-02-05 06:15:00,3.56237,3.56237,3.54732,3.56029,71060000.0
2008-02-05 06:30:00,3.56182,3.56368,3.54587,3.55951,76380000.0
2008-02-05 06:45:00,3.56165,3.56529,3.54734,3.55084,72160000.0
2008-02-05 07:45:00,3.55436,3.55933,3.54839,3.55694,23660000.0
2008-02-05 08:00:00,3.55309,3.5672,3.54621,3.55737,81550000.0
2008-02-05 08:15:00,3.56756,3.56756,3.55379,3.56355,84140000.0
2008-02-05 08:30:00,3.56552,3.56756,3.55028,3.56285,98030000.0
2008-02-05 08:45:00,3.56407,3.56634,3.55108,3.55468,73650000.0
2008-02-05 09:00:00,3.55364,3.56224,3.54479,3.55525,116510000.0
2008-02-05 09:15:00,3.55542,3.56498,3.54684,3.54994,104140000.0
2008-02-05 09:30:00,3.56166,3.56685,3.55026,3.56574,91740000.0
2008-02-05 09:45:00,3.55903,3.56518,3.54869,3.56198,88350000.0
2008-02-05 10:00:00,3.56415,3.56674,3.55111,3.55926,107120000.0
2008-02-05 10:15:00,3.56437,3.5665,3.55121,3.56363,102950000.0
2008-02-05 10:30:00,3.56646,3.56781,3.55312,3.56342,89870000.0
2008-02-05 10:45:00,3.56527,3.57055,3.55372,3.57055,89800000.0
2008-02-05 11:00:00,3.56571,3.57315,3.55794,3.56998,104790000.0
2008-02-05 11:15:00,3.56314,3.57308,3.55706,3.56837,84570000.0
2008-02-05 11:30:00,3.57227,3.57571,3.55689,3.56568,87930000.0
2008-02-05 11:45:00,3.56792,3.57476,3.55981,3.57061,87550000.0
2008-02-05 12:00:00,3.56491,3.5725,3.55629,3.56825,82650000.0
2008-02-05 12:15:00,3.57114,3.57303,3.55993,3.57095,95800000.0
2008-02-05 12:30:00,3.57068,3.57196,3.55576,3.56943,99970000.0
2008-02-05 12:45:00,3.56997,3.57322,3.559,3.5699,80460000.0
2008-02-05 13:00:00,3.57085,3.57267,3.55677,3.56823,98470000.0
2008-02-05 13:15:00,3.56626,3.57409,3.55878,3.57141,92780000.0
2008-02-05 13:30:00,3.56616,3.57385,3.55864,3.56512,95860000.0
2008-02-05 13:45:00,3.5717,3.57389,3.56062,3.56987,104840000.0
2008-02-05 14:00:00,3.57149,3.57496,3.55736,3.57021,100350000.0
2008-02-05 14:15:00,3.57073,3.57469,3.55889,3.5723,104050000.0
2008-02-05 14:30:00,3.57326,3.57575,3.56197,3.5727,92840000.0
2008-02-05 14:45:00,3.57207,3.5821,3.56052,3.56815,104030000.0
2008-02-05 15:00:00,3.57573,3.5788,3.56285,3.57411,106720000.0
2008-02-05 15:15:00,3.57148,3.57814,3.56367,3.568,91340000.0
2008-02-05 15:30:00,3.57685,3.5814,3.56331,3.5814,93940000.0
2008-02-05 15:45:00,3.57836,3.58345,3.56862,3.58255,90960000.0
2008-02-05 16:00:00,3.58326,3.5896,3.57097,3.58453,100330000.0
2008-02-05 16:15:00,3.58533,3.58705,3.57016,3.58054,93590000.0
2008-02-05 16:30:00,3.58374,3.58671,3.5722,3.58398,103370000.0
2008-02-05 16:45:00,3.58099,3.58518,3.57183,3.58244,97300000.0
2008-02-05 17:00:00,3.58479,3.58859,3.57065,3.58158,105170000.0
2008-02-05 17:15:00,3.58775,3.59036,3.57367,3.58633,107150000.0
2008-02-05 17:30:00,3.58593,3.58642,3.57062,3.57932,129980000.0
2008-02-05 17:45:00,3.57949,3.58984,3.57427,3.58617,107110000.0
2008-02-05 18:00:00,3.58509,3.58878,3.57198,3.58073,117190000.0
2008-02-05 18:15:00,3.58095,3.5874,3.57075,3.58423,117190000.0
2008-02-05 18:30:00,3.58537,3.58993,3.57214,3.58828,95870000.0
2008-02-05 18:45:00,3.58367,3.58676,3.57177,3.57833,101060000.0
2008-02-05 19:00:00,3.5838,3.58694,3.5685,3.57884,109330000.0
2008-02-05 19:15:00,3.58393,3.58658,3.57239,3.57556,93230000.0
2008-02-05 19:30:00,3.58127,3.59121,3.57354,3.58714,79760000.0
2008-02-05 19:45:00,3.5796,3.59172,3.57273,3.58104,99950000.0
2008-02-05 20:00:00,3.58408,3.59018,3.57368,3.58653,94010000.0
2008-02-05 20:15:00,3.57822,3.58821,3.5725,3.58092,82760000.0
2008-02-05 20:30:00,3.5845,3.58991,3.57441,3.58573,84550000.0
2008-02-05 20:45:00,3.58631,3.59156,3.57419,3.58709,67750000.0
2008-02-05 21:00:00,3.59408,3.59473,3.58009,3.58538,79030000.0
2008-02-05 21:15:00,3.58701,3.59329,3.5725,3.58309,86550000.0
2008-02-05 21:30:00,3.58451,3.59009,3.57424,3.58968,82300000.0
2008-02-05 21:45:00,3.58359,3.59415,3.57631,3.58604,84320000.0
2008-02-05 22:00:00,3.58644,3.59339,3.57484,3.58529,75930000.0
2008-02-05 22:15:00,3.58697,3.59381,3.57919,3.5919,100020000.0
2008-02-05 22:30:00,3.59487,3.59487,3.57797,3.58523,88760000.0
2008-02-05 22:45:00,3.58663,3.59348,3.57881,3.5923,96620000.0
2008-02-05 23:00:00,3.59085,3.5938,3.57761,3.58998,110880000.0
2008-02-05 23:15:00,3.58978,3.59532,3.57819,3.58675,77050000.0
2008-02-05 23:30:00,3.59222,3.59369,3.57558,3.58682,75970000.0
2008-02-05 23:45:00,3.5847,3.59186,3.57872,3.58877,92880000.0
2008-02-06 00:00:00,3.58884,3.6019,3.57626,3.58627,82330000.0
2008-02-06 00:15:00,3.58913,3.60406,3.57542,3.59176,66580000.0
2008-02-06 00:30:00,3.59337,3.60543,3.57713,3.58261,74890000.0
2008-02-06 00:45:00,3.58604,3.60268,3.57431,3.58619,56520000.0
2008-02-06 01:00:00,3.58678,3.59183,3.57006,3.59061,68190000.0
2008-02-06 01:15:00,3.58906,3.59298,3.57245,3.59091,75970000.0
2008-02-06 01:30:00,3.58358,3.59282,3.57301,3.58396,87990000.0
2008-02-06 01:45:00,3.58633,3.59209,3.57024,3.59077,68100000.0
2008-02-06 02:00:00,3.59265,3.59265,3.56272,3.58616,83830000.0
2008-02-06 02:15:00,3.58502,3.59438,3.56906,3.57839,76330000.0
2008-02-06 02:30:00,3.59288,3.59483,3.57071,3.58606,71800000.0
2008-02-06 02:45:00,3.58574,3.59677,3.56576,3.59148,83890000.0
2008-02-06 03:00:00,3.59157,3.5932,3.56919,3.58907,62090000.0
2008-02-06 03:15:00,3.59207,3.59231,3.57258,3.58169,72210000.0
2008-02-06 03:30:00,3.58528,3.59231,3.56989,3.58337,86850000.0
2008-02-06 03:45:00,3.5873,3.59306,3.5684,3.58447,83470000.0
2008-02-06 04:00:00,3.59135,3.59167,3.56202,3.59003,81250000.0
2008-02-06 04:15:00,3.58365,3.59255,3.56363,3.58891,71090000.0
2008-02-06 04:30:00,3.58779,3.59151,3.56855,3.57326,61080000.0
2008-02-06 04:45:00,3.59128,3.59128,3.56732,3.56998,56010000.0
2008-02-06 05:00:00,3.58191,3.59207,3.56882,3.57671,52730000.0
2008-02-06 05:15:00,3.58411,3.59606,3.56765,3.59084,88390000.0
2008-02-06 05:30:00,3.58632,3.59214,3.56983,3.57651,43270000.0
2008-02-06 05:45:00,3.5928,3.595,3.56503,3.59167,63910000.0
2008-02-06 06:00:00,3.58099,3.59554,3.56516,3.5919,70730000.0
2008-02-06 06:15:00,3.58408,3.59359,3.56526,3.59219,66550000.0
2008-02-06 06:30:00,3.5919,3.59481,3.56595,3.59074,71110000.0
2008-02-06 06:45:00,3.59513,3.59531,3.57207,3.5817,64640000.0
2008-02-06 07:00:00,3.58754,3.59617,3.56925,3.58082,69550000.0
2008-02-06 07:15:00,3.59248,3.59569,3.56863,3.59108,78740000.0
2008-02-06 07:30:00,3.59238,3.59632,3.56553,3.58806,80500000.0
2008-02-06 07:45:00,3.58104,3.59617,3.56793,3.59421,86830000.0
2008-02-06 08:00:00,3.58638,3.59519,3.57058,3.58709,77050000.0
2008-02-06 08:15:00,3.59391,3.59493,3.57497,3.59343,83040000.0
2008-02-06 08:30:00,3.59445,3.59556,3.56958,3.59418,100320000.0
2008-02-06 08:45:00,3.59427,3.5956,3.57725,3.58617,85320000.0
2008-02-06 09:00:00,3.58565,3.59665,3.57389,3.59012,114280000.0
2008-02-06 09:15:00,3.59206,3.59737,3.58017,3.58121,105240000.0
2008-02-06 09:30:00,3.59315,3.59749,3.57065,3.59749,93570000.0
2008-02-06 09:45:00,3.58766,3.59634,3.57848,3.59449,89100000.0
2008-02-06 10:00:00,3.59407,3.59794,3.58109,3.58795,109360000.0
2008-02-06 10:15:00,3.59353,3.59551,3.57821,3.59009,107070000.0
2008-02-06 10:30:00,3.59057,3.59548,3.5789,3.58754,95770000.0
2008-02-06 10:45:00,3.59184,3.59189,3.578,3.58855,87560000.0
2008-02-06 11:00:00,3.58636,3.59347,3.57404,3.58754,104430000.0
2008-02-06 11:15:00,3.58256,3.59272,3.57651,3.5855,85290000.0
2008-02-06 11:30:00,3.58866,3.58984,3.57502,3.58239,88310000.0
2008-02-06 11:45:00,3.58304,3.58993,3.57548,3.58853,87210000.0
2008-02-06 12:00:00,3.58435,3.5891,3.57318,3.58361,81890000.0
2008-02-06 12:15:00,3.58449,3.58466,3.57159,3.58224,90970000.0
2008-02-06 12:30:00,3.58266,3.58671,3.57039,3.58571,101830000.0
2008-02-06 12:45:00,3.58375,3.58629,3.56914,3.58087,83430000.0
2008-02-06 13:00:00,3.58234,3.58418,3.56659,3.57971,96250000.0
2008-02-06 13:15:00,3.57646,3.58339,3.56912,3.58339,92070000.0
2008-02-06 13:30:00,3.57812,3.58623,3.57068,3.57927,101390000.0
2008-02-06 13:45:00,3.58233,3.58522,3.56751,3.57949,107440000.0
2008-02-06 14:00:00,3.5818,3.58637,3.56891,3.57732,104070000.0
2008-02-06 14:15:00,3.58247,3.58441,3.57012,3.58441,95140000.0
2008-02-06 14:30:00,3.5842,3.59027,3.57088,3.58104,94320000.0
2008-02-06 14:45:00,3.58283,3.5871,3.57001,3.57536,99220000.0
2008-02-06 15:00:00,3.58432,3.5931,3.57341,3.59157,108570000.0
2008-02-06 15:15:00,3.58951,3.59234,3.57566,3.58169,91710000.0
2008-02-06 15:30:00,3.59143,3.59279,3.57526,3.5862,95450000.0
2008-02-06 15:45:00,3.58221,3.58981,3.57474,3.58908,92060000.0
2008-02-06 16:00:00,3.58942,3.59342,3.57237,3.59081,102600000.0
2008-02-06 16:15:00,3.58953,3.59376,3.57598,3.58553,96940000.0
2008-02-06 16:30:00,3.59242,3.59532,3.57992,3.59388,104840000.0
2008-02-06 16:45:00,3.5917,3.60041,3.58409,3.59654,92850000.0
2008-02-06 17:00:00,3.59752,3.59851,3.57795,3.5885,99630000.0
2008-02-06 17:15:00,3.59668,3.5977,3.58063,3.59179,111920000.0
2008-02-06 17:30:00,3.59185,3.59372,3.57813,3.58562,129250000.0
2008-02-06 17:45:00,3.58546,3.59466,3.5787,3.59044,104900000.0
2008-02-06 18:00:00,3.5902,3.59269,3.57692,3.59146,112730000.0
2008-02-06 18:15:00,3.58197,3.59533,3.5777,3.5929,114950000.0
2008-02-06 18:30:00,3.59358,3.59525,3.58002,3.59252,100340000.0
2008-02-06 18:45:00,3.58821,3.5952,3.5802,3.58789,95870000.0
2008-02-06 19:00:00,3.59359,3.59774,3.58137,3.5908,107840000.0
2008-02-06 19:15:00,3.59417,3.59872,3.58327,3.58639,89810000.0
2008-02-06 19:30:00,3.59081,3.59986,3.58438,3.59191,86130000.0
2008-02-06 19:45:00,3.58636,3.59997,3.58306,3.58888,92920000.0
2008-02-06 20:00:00,3.59256,3.59817,3.58158,3.59196,90670000.0
2008-02-06 20:15:00,3.58753,3.59717,3.58163,3.58954,93970000.0
2008-02-06 20:30:00,3.59198,3.59526,3.57939,3.59098,83810000.0
2008-02-06 20:45:00,3.59498,3.59498,3.5795,3.58774,89450000.0
2008-02-06 21:00:00,3.5866,3.59434,3.58397,3.59167,77040000.0
2008-02-06 21:15:00,3.58948,3.59823,3.58417,3.59022,93220000.0
2008-02-06 21:30:00,3.597,3.60095,3.58755,3.59984,74080000.0
2008-02-06 21:45:00,3.59192,3.60224,3.5874,3.59756,92090000.0
2008-02-06 22:00:00,3.60025,3.60231,3.58529,3.59475,74110000.0
2008-02-06 22:15:00,3.59872,3.60142,3.58496,3.59697,89880000.0
2008-02-06 22:30:00,3.60064,3.60113,3.58566,3.59535,82320000.0
2008-02-06 22:45:00,3.59471,3.60232,3.5876,3.5977,91380000.0
2008-02-06 23:00:00,3.59742,3.60124,3.58546,3.59639,95920000.0
2008-02-06 23:15:00,3.60083,3.60162,3.5852,3.58572,61010000.0
2008-02-06 23:30:00,3.59773,3.60144,3.58365,3.59421,91050000.0
2008-02-06 23:45:00,3.59629,3.59979,3.5866,3.5981,90290000.0
2008-02-07 00:00:00,3.5974,3.6019,3.58124,3.59571,77870000.0
2008-02-07 00:15:00,3.59975,3.60103,3.58227,3.59779,75580000.0
2008-02-07 00:30:00,3.6015,3.6015,3.58403,3.58945,75560000.0
2008-02-07 00:45:00,3.59437,3.59975,3.58363,3.59071,73390000.0
2008-02-07 01:00:00,3.58938,3.5984,3.58112,3.59344,74570000.0
2008-02-07 01:15:00,3.59613,3.5967,3.57654,3.59365,73470000.0
2008-02-07 01:30:00,3.5919,3.5961,3.58091,3.58654,73710000.0
2008-02-07 01:45:00,3.59348,3.59668,3.57797,3.59471,71110000.0
2008-02-07 02:00:00,3.59228,3.59616,3.58103,3.58891,83100000.0
2008-02-07 02:15:00,3.58637,3.59697,3.57939,3.58438,82690000.0
2008-02-07 02:30:00,3.59386,3.59451,3.57449,3.57889,63580000.0
2008-02-07 02:45:00,3.58912,3.59787,3.5726,3.58968,86180000.0
2008-02-07 03:00:00,3.59842,3.59842,3.57573,3.59034,67390000.0
2008-02-07 03:15:00,3.59473,3.59593,3.57478,3.57632,56820000.0
2008-02-07 03:30:00,3.58979,3.60036,3.57636,3.58997,65040000.0
2008-02-07 03:45:00,3.59765,3.59765,3.57252,3.58069,74810000.0
2008-02-07 04:00:00,3.59651,3.59924,3.57685,3.5954,93230000.0
2008-02-07 04:15:00,3.59409,3.59709,3.57646,3.59293,81580000.0
2008-02-07 04:30:00,3.59011,3.59892,3.57234,3.59082,71140000.0
2008-02-07 04:45:00,3.58675,3.59597,3.5754,3.59221,54880000.0
2008-02-07 05:00:00,3.59654,3.59804,3.57262,3.59536,60680000.0
2008-02-07 05:15:00,3.58953,3.59795,3.57785,3.59623,92170000.0
2008-02-07 05:30:00,3.59757,3.59757,3.57133,3.57932,76280000.0
2008-02-07 05:45:00,3.59967,3.59967,3.57152,3.59555,63570000.0
2008-02-07 06:00:00,3.59667,3.5976,3.57159,3.59657,58990000.0
2008-02-07 06:15:00,3.59208,3.59797,3.57398,3.59261,41040000.0
2008-02-07 06:30:00,3.59673,3.59673,3.57133,3.59415,63180000.0
2008-02-07 06:45:00,3.59716,3.59981,3.57083,3.58277,48470000.0
2008-02-07 07:00:00,3.59159,3.59945,3.57612,3.58439,58650000.0
2008-02-07 07:15:00,3.59671,3.59865,3.57368,3.58119,47050000.0
2008-02-07 07:30:00,3.59684,3.59865,3.57635,3.58963,51160000.0
2008-02-07 07:45:00,3.59127,3.60315,3.57715,3.59533,72600000.0
2008-02-07 08:00:00,3.59747,3.59765,3.57794,3.58898,76320000.0
2008-02-07 08:15:00,3.59684,3.59851,3.58165,3.59435,82280000.0
2008-02-07 08:30:00,3.5982,3.60457,3.58159,3.59664,97650000.0
2008-02-07 08:45:00,3.60005,3.60005,3.58117,3.59252,89470000.0
2008-02-07 09:00:00,3.58799,3.60333,3.58115,3.5987,117250000.0
2008-02-07 09:15:00,3.59608,3.60288,3.58631,3.5901,104500000.0
2008-02-07 09:30:00,3.59847,3.60409,3.58775,3.60111,96930000.0
2008-02-07 09:45:00,3.59438,3.60516,3.58441,3.60166,93170000.0
2008-02-07 10:00:00,3.60371,3.60546,3.58816,3.59744,104550000.0
2008-02-07 10:15:00,3.60306,3.60429,3.58844,3.60092,100000000.0
2008-02-07 10:30:00,3.60031,3.60261,3.58657,3.59599,92830000.0
2008-02-07 10:45:00,3.59768,3.59969,3.58478,3.59574,89420000.0
2008-02-07 11:00:00,3.59224,3.60069,3.58486,3.59711,99630000.0
2008-02-07 11:15:00,3.59273,3.59672,3.58293,3.58293,84220000.0
2008-02-07 11:30:00,3.59354,3.59721,3.58303,3.58874,87950000.0
2008-02-07 11:45:00,3.59037,3.59521,3.57956,3.59521,86820000.0
2008-02-07 12:00:00,3.59103,3.5976,3.58126,3.59334,79690000.0
2008-02-07 12:15:00,3.59617,3.60392,3.58548,3.60159,95810000.0
2008-02-07 12:30:00,3.60358,3.60503,3.59039,3.60409,98840000.0
2008-02-07 12:45:00,3.60175,3.60357,3.58771,3.60159,84170000.0
2008-02-07 13:00:00,3.60322,3.6072,3.59024,3.60423,94400000.0
2008-02-07 13:15:00,3.60222,3.61455,3.59453,3.61377,89090000.0
2008-02-07 13:30:00,3.6081,3.61454,3.59903,3.60252,96220000.0
2008-02-07 13:45:00,3.60808,3.61144,3.59464,3.59976,101110000.0
2008-02-07 14:00:00,3.60077,3.60755,3.58829,3.60534,105220000.0
2008-02-07 14:15:00,3.60644,3.60926,3.59626,3.60894,102580000.0
2008-02-07 14:30:00,3.60826,3.61022,3.59517,3.60663,92830000.0
2008-02-07 14:45:00,3.60746,3.61524,3.59476,3.60589,98510000.0
2008-02-07 15:00:00,3.61401,3.61706,3.60035,3.61244,103400000.0
2008-02-07 15:15:00,3.61031,3.61846,3.60072,3.60791,97290000.0
2008-02-07 15:30:00,3.61716,3.61961,3.60406,3.61892,95060000.0
2008-02-07 15:45:00,3.61447,3.62202,3.60332,3.6167,90980000.0
2008-02-07 16:00:00,3.61825,3.61984,3.60146,3.60944,99590000.0
2008-02-07 16:15:00,3.607,3.61503,3.59815,3.60507,96180000.0
2008-02-07 16:30:00,3.60855,3.61068,3.59569,3.60544,104500000.0
2008-02-07 16:45:00,3.6039,3.60956,3.59548,3.60333,95810000.0
2008-02-07 17:00:00,3.60622,3.6075,3.59024,3.59657,99990000.0
2008-02-07 17:15:00,3.60227,3.60776,3.59124,3.60282,108220000.0
2008-02-07 17:30:00,3.60349,3.60878,3.5914,3.59874,122220000.0
2008-02-07 17:45:00,3.59872,3.60919,3.59105,3.60129,104500000.0
2008-02-07 18:00:00,3.5996,3.60564,3.58803,3.60136,112380000.0
2008-02-07 18:15:00,3.60016,3.60589,3.58739,3.60392,110500000.0
2008-02-07 18:30:00,3.60564,3.6084,3.59283,3.60337,99590000.0
2008-02-07 18:45:00,3.59674,3.6064,3.58697,3.59964,99600000.0
2008-02-07 19:00:00,3.6048,3.60579,3.58926,3.5987,106340000.0
2008-02-07 19:15:00,3.60407,3.60496,3.58932,3.59202,93590000.0
2008-02-07 19:30:00,3.59754,3.6053,3.59007,3.59744,85730000.0
2008-02-07 19:45:00,3.59492,3.60555,3.58664,3.59359,96230000.0
2008-02-07 20:00:00,3.59759,3.60433,3.58643,3.59758,98810000.0
2008-02-07 20:15:00,3.59157,3.60136,3.58694,3.5945,99620000.0
2008-02-07 20:30:00,3.59634,3.60132,3.5838,3.59686,87520000.0
2008-02-07 20:45:00,3.59768,3.6016,3.58549,3.59197,87550000.0
2008-02-07 21:00:00,3.59729,3.59729,3.58403,3.59337,91270000.0
2008-02-07 21:15:00,3.59205,3.60026,3.57941,3.59178,92830000.0
2008-02-07 21:30:00,3.59558,3.60361,3.58664,3.60192,80820000.0
2008-02-07 21:45:00,3.59471,3.60336,3.58924,3.59989,96580000.0
2008-02-07 22:00:00,3.60218,3.60596,3.59138,3.60209,79310000.0
2008-02-07 22:15:00,3.59912,3.60604,3.59202,3.60604,91370000.0
2008-02-07 22:30:00,3.60442,3.60446,3.59035,3.59891,98820000.0
2008-02-07 22:45:00,3.59944,3.60398,3.59087,3.60103,95840000.0
2008-02-07 23:00:00,3.60086,3.60757,3.59059,3.60315,107510000.0
2008-02-07 23:15:00,3.60001,3.60352,3.58973,3.59841,88650000.0
2008-02-07 23:30:00,3.60062,3.60165,3.58676,3.59621,84940000.0
2008-02-07 23:45:00,3.59694,3.60001,3.58666,3.59741,86480000.0
2008-02-08 00:00:00,3.59687,3.60099,3.58584,3.59609,75240000.0
2008-02-08 00:15:00,3.59445,3.59903,3.58367,3.59376,71420000.0
2008-02-08 00:30:00,3.59825,3.59826,3.58452,3.59135,42130000.0
2008-02-08 00:45:00,3.59497,3.60275,3.58633,3.59372,70400000.0
2008-02-08 01:00:00,3.59328,3.59848,3.5852,3.59467,71910000.0
2008-02-08 01:15:00,3.59786,3.59874,3.58509,3.59534,73700000.0
2008-02-08 01:30:00,3.59461,3.59989,3.58473,3.58831,85310000.0
2008-02-08 01:45:00,3.59559,3.59782,3.58429,3.596,63990000.0
2008-02-08 02:00:00,3.59522,3.59865,3.58475,3.59109,75250000.0
2008-02-08 02:15:00,3.58871,3.59925,3.58361,3.58644,87620000.0
2008-02-08 02:30:00,3.59811,3.59955,3.5843,3.59278,71150000.0
2008-02-08 02:45:00,3.59031,3.6004,3.58441,3.5961,86550000.0
2008-02-08 03:00:00,3.59912,3.59993,3.58558,3.59617,73720000.0
2008-02-08 03:15:00,3.59834,3.5986,3.586,3.58915,75180000.0
2008-02-08 03:30:00,3.59133,3.60296,3.58399,3.59276,75590000.0
2008-02-08 03:45:00,3.5973,3.59933,3.58602,3.59546,68490000.0
2008-02-08 04:00:00,3.59835,3.59835,3.58557,3.59639,79350000.0
2008-02-08 04:15:00,3.59723,3.59971,3.58579,3.59686,78980000.0
2008-02-08 04:30:00,3.59436,3.59915,3.58498,3.59281,87270000.0
2008-02-08 04:45:00,3.59841,3.59958,3.58545,3.59513,66600000.0
2008-02-08 05:00:00,3.59673,3.60141,3.58058,3.59594,71840000.0
2008-02-08 05:15:00,3.59185,3.60179,3.5847,3.59728,72580000.0
2008-02-08 05:30:00,3.59046,3.59885,3.58554,3.59525,81600000.0
2008-02-08 05:45:00,3.59793,3.59865,3.58229,3.59546,78950000.0
2008-02-08 06:00:00,3.59848,3.60183,3.58601,3.59732,61690000.0
2008-02-08 06:15:00,3.59963,3.59963,3.58221,3.59754,55660000.0
2008-02-08 06:30:00,3.59967,3.60042,3.58462,3.596,69320000.0
2008-02-08 06:45:00,3.60017,3.60017,3.58224,3.58978,71350000.0
2008-02-08 07:00:00,3.59515,3.60017,3.58595,3.58808,65490000.0
2008-02-08 07:15:00,3.59828,3.60069,3.58345,3.59561,64360000.0
2008-02-08 07:30:00,3.59818,3.60082,3.58556,3.59511,65800000.0
2008-02-08 07:45:00,3.59248,3.60366,3.58472,3.59544,76770000.0
2008-02-08 08:00:00,3.58955,3.60175,3.58728,3.59347,71430000.0
2008-02-08 08:15:00,3.60157,3.60274,3.58465,3.59859,82280000.0
2008-02-08 08:30:00,3.59022,3.60242,3.58488,3.59913,103640000.0
2008-02-08 08:45:00,3.59985,3.60316,3.58676,3.59666,86380000.0
2008-02-08 09:00:00,3.5944,3.60639,3.58762,3.5971,119090000.0
2008-02-08 09:15:00,3.59811,3.60058,3.58195,3.58685,104140000.0
2008-02-08 09:30:00,3.59831,3.60367,3.58653,3.60117,93210000.0
2008-02-08 09:45:00,3.59569,3.60193,3.58449,3.60113,96170000.0
2008-02-08 10:00:00,3.59961,3.60572,3.58881,3.5994,107840000.0
2008-02-08 10:15:00,3.60293,3.60417,3.58882,3.60059,105910000.0
2008-02-08 10:30:00,3.60385,3.60493,3.5886,3.59965,87990000.0
2008-02-08 10:45:00,3.60146,3.60429,3.58673,3.59954,89430000.0
2008-02-08 11:00:00,3.60036,3.60803,3.58397,3.60676,107790000.0
2008-02-08 11:15:00,3.6038,3.61368,3.60009,3.60962,83800000.0
2008-02-08 11:30:00,3.61319,3.61826,3.60344,3.60744,89030000.0
2008-02-08 11:45:00,3.60866,3.61948,3.60437,3.61948,86810000.0
2008-02-08 12:00:00,3.61557,3.61987,3.60252,3.61446,78930000.0
2008-02-08 12:15:00,3.61544,3.61776,3.60432,3.6137,92470000.0
2008-02-08 12:30:00,3.61425,3.61633,3.59998,3.61469,97730000.0
2008-02-08 12:45:00,3.61311,3.6173,3.60135,3.61309,81940000.0
2008-02-08 13:00:00,3.61539,3.61898,3.60404,3.61546,104070000.0
2008-02-08 13:15:00,3.6124,3.62072,3.60737,3.61436,92800000.0
2008-02-08 13:30:00,3.61044,3.61853,3.59979,3.61108,93620000.0
2008-02-08 13:45:00,3.61488,3.61773,3.60214,3.61164,101850000.0
2008-02-08 14:00:00,3.61574,3.61753,3.60102,3.61372,101110000.0
2008-02-08 14:15:00,3.6151,3.61924,3.60424,3.61212,99250000.0
2008-02-08 14:30:00,3.61395,3.61517,3.59964,3.61184,95790000.0
2008-02-08 14:45:00,3.61316,3.61463,3.59565,3.60051,99590000.0
2008-02-08 15:00:00,3.61017,3.61353,3.59796,3.61016,106710000.0
2008-02-08 15:15:00,3.60992,3.61675,3.59851,3.60484,96150000.0
2008-02-08 15:30:00,3.61344,3.61695,3.60153,3.61655,99130000.0
2008-02-08 15:45:00,3.6124,3.61768,3.60563,3.61648,92810000.0
2008-02-08 16:00:00,3.61654,3.61744,3.60299,3.6141,104040000.0
2008-02-08 16:15:00,3.61432,3.61765,3.60176,3.61128,95440000.0
2008-02-08 16:30:00,3.61586,3.61677,3.60265,3.61677,105950000.0
2008-02-08 16:45:00,3.61414,3.61878,3.60184,3.61518,96230000.0
2008-02-08 17:00:00,3.61481,3.61548,3.59856,3.60917,103700000.0
2008-02-08 17:15:00,3.61644,3.61738,3.60039,3.61304,108980000.0
2008-02-08 17:30:00,3.61425,3.61716,3.59958,3.60825,125540000.0
2008-02-08 17:45:00,3.60867,3.61686,3.60015,3.6131,108230000.0
2008-02-08 18:00:00,3.61316,3.61438,3.59905,3.61202,115740000.0
2008-02-08 18:15:00,3.6065,3.61316,3.59662,3.60984,110110000.0
2008-02-08 18:30:00,3.61155,3.61529,3.59982,3.61133,104030000.0
2008-02-08 18:45:00,3.60916,3.61408,3.60012,3.60845,100330000.0
2008-02-08 19:00:00,3.61407,3.61851,3.59998,3.60655,107090000.0
2008-02-08 19:15:00,3.61101,3.61859,3.60006,3.6061,93590000.0
2008-02-08 19:30:00,3.61043,3.61733,3.60146,3.61428,84180000.0
2008-02-08 19:45:00,3.60876,3.61999,3.6007,3.60796,87280000.0
2008-02-08 20:00:00,3.60797,3.61644,3.59465,3.6086,103010000.0
2008-02-08 20:15:00,3.59911,3.61657,3.59844,3.60924,97770000.0
2008-02-08 20:30:00,3.6112,3.61528,3.60121,3.61375,83110000.0
2008-02-08 20:45:00,3.61416,3.61615,3.60141,3.60866,85000000.0
2008-02-08 21:00:00,3.61085,3.61726,3.60216,3.61238,72250000.0
2008-02-08 21:15:00,3.61101,3.62053,3.60362,3.60828,87290000.0
2008-02-08 21:30:00,3.61188,3.61861,3.60199,3.61312,83480000.0
2008-02-08 21:45:00,3.60979,3.61882,3.59866,3.61413,92150000.0
2008-02-08 22:00:00,3.61164,3.62031,3.60417,3.61445,61250000.0
2008-02-08 22:15:00,3.60803,3.6178,3.60086,3.61382,90610000.0
2008-02-08 22:30:00,3.61723,3.61723,3.60277,3.61057,85350000.0
2008-02-08 22:45:00,3.60942,3.61736,3.60171,3.61314,99200000.0
2008-02-08 23:00:00,3.61402,3.6192,3.60357,3.61482,101900000.0
2008-02-08 23:15:00,3.61669,3.61897,3.6017,3.60918,48130000.0
2008-02-08 23:30:00,3.61672,3.61672,3.60175,3.61132,65730000.0
2008-02-08 23:45:00,3.6143,3.6189,3.60292,3.61246,75620000.0
2008-02-11 00:00:00,3.60728,3.61212,3.59385,3.61044,62410000.0
2008-02-11 00:15:00,3.61171,3.61356,3.59708,3.60901,71390000.0
2008-02-11 00:30:00,3.61355,3.6146,3.59786,3.60775,65780000.0
2008-02-11 00:45:00,3.60791,3.61321,3.59438,3.60634,65610000.0
2008-02-11 01:00:00,3.60257,3.61243,3.59786,3.60964,45500000.0
2008-02-11 01:15:00,3.61057,3.61195,3.59935,3.60971,74860000.0
2008-02-11 01:30:00,3.60801,3.61232,3.59572,3.6028,81190000.0
2008-02-11 01:45:00,3.60883,3.61234,3.59988,3.60643,69560000.0
2008-02-11 02:00:00,3.61275,3.61394,3.59774,3.60586,71460000.0
2008-02-11 02:15:00,3.60582,3.61461,3.59944,3.60114,81260000.0
2008-02-11 02:30:00,3.61163,3.61652,3.59962,3.60484,72200000.0
2008-02-11 02:45:00,3.60558,3.61536,3.59802,3.61058,87910000.0
2008-02-11 03:00:00,3.61376,3.61496,3.59776,3.61053,69590000.0
2008-02-11 03:15:00,3.61282,3.61457,3.59662,3.60068,78970000.0
2008-02-11 03:30:00,3.60523,3.61538,3.59853,3.60659,76750000.0
2008-02-11 03:45:00,3.60477,3.61314,3.59855,3.61028,48900000.0
2008-02-11 04:00:00,3.61352,3.61374,3.59708,3.61151,69250000.0
2008-02-11 04:15:00,3.60572,3.61403,3.59732,3.61097,53820000.0
2008-02-11 04:30:00,3.60723,3.61237,3.59715,3.60646,68850000.0
2008-02-11 04:45:00,3.61332,3.61559,3.59971,3.61168,66990000.0
2008-02-11 05:00:00,3.60978,3.6162,3.5994,3.61115,68100000.0
2008-02-11 05:15:00,3.60711,3.61609,3.59508,3.60997,51920000.0
2008-02-11 05:30:00,3.61192,3.61448,3.59866,3.60944,85790000.0
2008-02-11 05:45:00,3.61388,3.61402,3.59058,3.61182,81970000.0
2008-02-11 06:00:00,3.61098,3.61274,3.59968,3.61031,58990000.0
2008-02-11 06:15:00,3.61035,3.61505,3.59881,3.6119,77410000.0
2008-02-11 06:30:00,3.61304,3.61327,3.59702,3.61072,82780000.0
2008-02-11 06:45:00,3.6128,3.6128,3.59905,3.60346,73380000.0
2008-02-11 07:00:00,3.60837,3.61336,3.59955,3.60092,63560000.0
2008-02-11 07:15:00,3.61218,3.61364,3.59965,3.60811,88820000.0
2008-02-11 07:30:00,3.60782,3.61866,3.59864,3.60482,92920000.0
2008-02-11 07:45:00,3.60336,3.6147,3.59908,3.60919,79010000.0
2008-02-11 08:00:00,3.61142,3.61541,3.5968,3.60914,77480000.0
2008-02-11 08:15:00,3.61264,3.61592,3.5999,3.60917,65020000.0
2008-02-11 08:30:00,3.60603,3.61486,3.59934,3.61145,98850000.0
2008-02-11 08:45:00,3.61193,3.61235,3.59698,3.60597,89020000.0
2008-02-11 09:00:00,3.60416,3.61755,3.59869,3.60915,119830000.0
2008-02-11 09:15:00,3.60863,3.61524,3.59624,3.60121,106370000.0
2008-02-11 09:30:00,3.61341,3.61571,3.59922,3.61387,93570000.0
2008-02-11 09:45:00,3.6096,3.62402,3.59936,3.62402,92440000.0
2008-02-11 10:00:00,3.62103,3.625,3.60943,3.61929,105290000.0
2008-02-11 10:15:00,3.62225,3.62871,3.60369,3.62381,104090000.0
2008-02-11 10:30:00,3.62568,3.62708,3.60675,3.6173,91760000.0
2008-02-11 10:45:00,3.62255,3.62328,3.60915,3.62057,87940000.0
2008-02-11 11:00:00,3.6175,3.62275,3.60338,3.62203,101470000.0
2008-02-11 11:15:00,3.6177,3.6243,3.60593,3.61909,87530000.0
2008-02-11 11:30:00,3.62281,3.62525,3.6053,3.61515,84940000.0
2008-02-11 11:45:00,3.6185,3.62597,3.60835,3.61899,88300000.0
2008-02-11 12:00:00,3.6139,3.61878,3.6023,3.61373,81530000.0
2008-02-11 12:15:00,3.61572,3.61631,3.59844,3.6126,94300000.0
2008-02-11 12:30:00,3.61569,3.61679,3.60134,3.61494,100700000.0
2008-02-11 12:45:00,3.61388,3.61699,3.60147,3.61303,83080000.0
2008-02-11 13:00:00,3.61578,3.61833,3.60098,3.61387,100680000.0
2008-02-11 13:15:00,3.61002,3.61736,3.59954,3.61665,93160000.0
2008-02-11 13:30:00,3.61107,3.62001,3.60568,3.61378,95450000.0
2008-02-11 13:45:00,3.61678,3.62233,3.60374,3.61434,105210000.0
2008-02-11 14:00:00,3.61587,3.61778,3.59967,3.61042,100750000.0
2008-02-11 14:15:00,3.61156,3.61403,3.60001,3.61053,100740000.0
2008-02-11 14:30:00,3.61303,3.61501,3.59823,3.60722,95790000.0
2008-02-11 14:45:00,3.60704,3.61258,3.59529,3.59974,99590000.0
2008-02-11 15:00:00,3.60754,3.61148,3.59246,3.6073,106700000.0
2008-02-11 15:15:00,3.60513,3.61163,3.59537,3.60029,93190000.0
2008-02-11 15:30:00,3.60994,3.61403,3.59715,3.61104,93580000.0
2008-02-11 15:45:00,3.60712,3.61379,3.59961,3.60847,93200000.0
2008-02-11 16:00:00,3.60925,3.61288,3.59635,3.6087,99250000.0
2008-02-11 16:15:00,3.60869,3.61142,3.59728,3.60761,96220000.0
2008-02-11 16:30:00,3.61137,3.61246,3.59853,3.61068,104850000.0
2008-02-11 16:45:00,3.60783,3.61614,3.59869,3.613,96190000.0
2008-02-11 17:00:00,3.61375,3.61818,3.60035,3.61155,105920000.0
2008-02-11 17:15:00,3.61729,3.62076,3.60216,3.61578,109720000.0
2008-02-11 17:30:00,3.61594,3.61943,3.60135,3.61193,128120000.0
2008-02-11 17:45:00,3.61248,3.6208,3.6026,3.61547,106390000.0
2008-02-11 18:00:00,3.61532,3.61706,3.60118,3.61032,114580000.0
2008-02-11 18:15:00,3.60686,3.61746,3.59888,3.6108,110520000.0
2008-02-11 18:30:00,3.61203,3.61517,3.60061,3.60974,96990000.0
2008-02-11 18:45:00,3.60612,3.61242,3.59793,3.60631,101420000.0
2008-02-11 19:00:00,3.61271,3.61405,3.59736,3.60419,104130000.0
2008-02-11 19:15:00,3.61032,3.61461,3.59763,3.60226,92470000.0
2008-02-11 19:30:00,3.60742,3.61252,3.59939,3.60892,88700000.0
2008-02-11 19:45:00,3.59935,3.61451,3.59532,3.60247,97060000.0
2008-02-11 20:00:00,3.60545,3.60955,3.59479,3.60563,98070000.0
2008-02-11 20:15:00,3.59552,3.60834,3.5942,3.59943,86890000.0
2008-02-11 20:30:00,3.60536,3.6111,3.59461,3.60618,75610000.0
2008-02-11 20:45:00,3.60895,3.60895,3.59408,3.60162,91690000.0
2008-02-11 21:00:00,3.60544,3.60672,3.59493,3.60372,63180000.0
2008-02-11 21:15:00,3.60151,3.60831,3.59381,3.59907,91020000.0
2008-02-11 21:30:00,3.60622,3.60766,3.59324,3.60609,81930000.0
2008-02-11 21:45:00,3.59954,3.60986,3.59253,3.60523,86500000.0
2008-02-11 22:00:00,3.60694,3.6074,3.59244,3.60526,62120000.0
2008-02-11 22:15:00,3.60395,3.60853,3.59344,3.6045,92790000.0
2008-02-11 22:30:00,3.60758,3.60895,3.59241,3.601,87250000.0
2008-02-11 22:45:00,3.60212,3.60766,3.59204,3.60198,95810000.0
2008-02-11 23:00:00,3.60267,3.61302,3.59387,3.60842,97430000.0
2008-02-11 23:15:00,3.60124,3.60969,3.59686,3.60455,60920000.0
2008-02-11 23:30:00,3.60955,3.61335,3.59505,3.60355,83440000.0
2008-02-11 23:45:00,3.60361,3.60853,3.59253,3.6034,86890000.0
2008-02-12 00:00:00,3.60267,3.61498,3.59471,3.60338,71020000.0
2008-02-12 00:15:00,3.6049,3.61349,3.59368,3.60441,58640000.0
2008-02-12 00:30:00,3.60676,3.61582,3.59224,3.59977,68860000.0
2008-02-12 00:45:00,3.60215,3.61473,3.5926,3.60211,59480000.0
2008-02-12 01:00:00,3.59771,3.60889,3.59349,3.60345,65500000.0
2008-02-12 01:15:00,3.60676,3.61125,3.59388,3.60574,80490000.0
2008-02-12 01:30:00,3.60284,3.60792,3.59424,3.59472,68400000.0
2008-02-12 01:45:00,3.60475,3.60884,3.59271,3.60304,70380000.0
2008-02-12 02:00:00,3.60622,3.60622,3.59227,3.59869,74450000.0
2008-02-12 02:15:00,3.59946,3.60818,3.59245,3.59374,83900000.0
2008-02-12 02:30:00,3.60214,3.60603,3.58984,3.60048,73750000.0
2008-02-12 02:45:00,3.59761,3.60657,3.59109,3.59923,80100000.0
2008-02-12 03:00:00,3.60842,3.60842,3.59172,3.60353,73370000.0
2008-02-12 03:15:00,3.60564,3.6069,3.59416,3.59967,71460000.0
2008-02-12 03:30:00,3.59791,3.60686,3.59405,3.59936,78280000.0
2008-02-12 03:45:00,3.60497,3.60807,3.59254,3.60328,62110000.0
2008-02-12 04:00:00,3.6058,3.60611,3.59256,3.60367,88470000.0
2008-02-12 04:15:00,3.60413,3.60732,3.5938,3.60188,60930000.0
2008-02-12 04:30:00,3.60269,3.60666,3.59215,3.59891,54980000.0
2008-02-12 04:45:00,3.60658,3.60658,3.59409,3.6042,58260000.0
2008-02-12 05:00:00,3.60284,3.60593,3.59251,3.60347,33890000.0
2008-02-12 05:15:00,3.59832,3.60772,3.59028,3.60319,69960000.0
2008-02-12 05:30:00,3.60681,3.60681,3.5917,3.59993,56410000.0
2008-02-12 05:45:00,3.60457,3.60766,3.59131,3.60486,63550000.0
2008-02-12 06:00:00,3.60028,3.60604,3.59328,3.6043,54870000.0
2008-02-12 06:15:00,3.60541,3.60541,3.59284,3.60416,49300000.0
2008-02-12 06:30:00,3.60622,3.60864,3.59409,3.60804,51150000.0
2008-02-12 06:45:00,3.61099,3.61099,3.59537,3.59758,63510000.0
2008-02-12 07:00:00,3.60315,3.61092,3.59768,3.59804,67300000.0
2008-02-12 07:15:00,3.61009,3.61132,3.59646,3.60577,79080000.0
2008-02-12 07:30:00,3.60843,3.60966,3.5944,3.60221,89190000.0
2008-02-12 07:45:00,3.60126,3.61166,3.59476,3.60814,81660000.0
2008-02-12 08:00:00,3.60174,3.61201,3.59619,3.6008,70340000.0
2008-02-12 08:15:00,3.60934,3.61012,3.59414,3.6062,81540000.0
2008-02-12 08:30:00,3.60876,3.60997,3.59583,3.60619,91320000.0
2008-02-12 08:45:00,3.61099,3.61099,3.59151,3.60036,80100000.0
2008-02-12 09:00:00,3.60083,3.61043,3.59012,3.6008,114640000.0
2008-02-12 09:15:00,3.60094,3.60701,3.58544,3.59314,105600000.0
2008-02-12 09:30:00,3.60474,3.60474,3.58534,3.59704,93190000.0
2008-02-12 09:45:00,3.59086,3.59986,3.58419,3.59939,92450000.0
2008-02-12 10:00:00,3.60072,3.60551,3.58689,3.60158,104540000.0
2008-02-12 10:15:00,3.6019,3.60798,3.5914,3.60308,100020000.0
2008-02-12 10:30:00,3.60487,3.60922,3.59142,3.60396,93960000.0
2008-02-12 10:45:00,3.60497,3.60998,3.5945,3.60533,92010000.0
2008-02-12 11:00:00,3.60455,3.60969,3.5947,3.6087,104430000.0
2008-02-12 11:15:00,3.60363,3.61277,3.59526,3.60777,84930000.0
2008-02-12 11:30:00,3.61087,3.6116,3.59773,3.60003,87910000.0
2008-02-12 11:45:00,3.60403,3.61146,3.59559,3.60648,87920000.0
2008-02-12 12:00:00,3.60348,3.61183,3.59438,3.60895,80420000.0
2008-02-12 12:15:00,3.60698,3.60757,3.59387,3.60193,96170000.0
2008-02-12 12:30:00,3.60588,3.60853,3.59022,3.60411,99590000.0
2008-02-12 12:45:00,3.60423,3.60626,3.59242,3.60297,84940000.0
2008-02-12 13:00:00,3.60396,3.60677,3.58982,3.5995,99580000.0
2008-02-12 13:15:00,3.59942,3.60366,3.59079,3.60236,92430000.0
2008-02-12 13:30:00,3.59831,3.60491,3.59004,3.59777,91760000.0
2008-02-12 13:45:00,3.60189,3.60503,3.58684,3.59824,101110000.0
2008-02-12 14:00:00,3.59917,3.60256,3.5834,3.59737,100400000.0
2008-02-12 14:15:00,3.59863,3.60401,3.58749,3.60187,99600000.0
2008-02-12 14:30:00,3.60198,3.60438,3.59101,3.60072,94690000.0
2008-02-12 14:45:00,3.59983,3.60435,3.58789,3.59361,101060000.0
2008-02-12 15:00:00,3.60209,3.60565,3.58898,3.6003,108220000.0
2008-02-12 15:15:00,3.5978,3.60832,3.58698,3.59223,93920000.0
2008-02-12 15:30:00,3.60076,3.60306,3.58958,3.60092,93200000.0
2008-02-12 15:45:00,3.59705,3.60413,3.58821,3.60104,92090000.0
2008-02-12 16:00:00,3.60259,3.6042,3.58724,3.59857,99600000.0
2008-02-12 16:15:00,3.59833,3.60088,3.58861,3.59703,96170000.0
2008-02-12 16:30:00,3.60036,3.60344,3.5875,3.60183,104110000.0
2008-02-12 16:45:00,3.59928,3.60493,3.58799,3.60001,93610000.0
2008-02-12 17:00:00,3.60141,3.6043,3.58601,3.59135,100350000.0
2008-02-12 17:15:00,3.59613,3.60152,3.58493,3.59728,108230000.0
2008-02-12 17:30:00,3.59753,3.60504,3.58695,3.59328,125560000.0
2008-02-12 17:45:00,3.59351,3.602,3.58573,3.60026,108620000.0
2008-02-12 18:00:00,3.59541,3.60069,3.58323,3.59827,116850000.0
2008-02-12 18:15:00,3.5929,3.60321,3.5832,3.6003,112360000.0
2008-02-12 18:30:00,3.6018,3.60314,3.58719,3.60122,99580000.0
2008-02-12 18:45:00,3.59536,3.60439,3.58535,3.59922,101090000.0
2008-02-12 19:00:00,3.60517,3.60551,3.58788,3.6009,109720000.0
2008-02-12 19:15:00,3.6045,3.60586,3.58863,3.59553,93570000.0
2008-02-12 19:30:00,3.59792,3.60685,3.592,3.6051,91720000.0
2008-02-12 19:45:00,3.5961,3.60722,3.59116,3.60001,100370000.0
2008-02-12 20:00:00,3.59983,3.6074,3.59079,3.60088,92470000.0
2008-02-12 20:15:00,3.5921,3.60329,3.58642,3.59551,83930000.0
2008-02-12 20:30:00,3.60006,3.60303,3.58754,3.59846,80870000.0
2008-02-12 20:45:00,3.60018,3.60018,3.58508,3.59358,89090000.0
2008-02-12 21:00:00,3.59925,3.59925,3.58543,3.59433,75220000.0
2008-02-12 21:15:00,3.5928,3.60011,3.58484,3.58951,93980000.0
2008-02-12 21:30:00,3.59588,3.59827,3.58214,3.59734,79340000.0
2008-02-12 21:45:00,3.58879,3.59919,3.58567,3.5959,95130000.0
2008-02-12 22:00:00,3.59786,3.60225,3.58653,3.59543,78230000.0
2008-02-12 22:15:00,3.59287,3.5974,3.58222,3.5952,91310000.0
2008-02-12 22:30:00,3.59846,3.60044,3.58565,3.59581,91030000.0
2008-02-12 22:45:00,3.59437,3.60198,3.58819,3.60075,88770000.0
2008-02-12 23:00:00,3.59797,3.60201,3.58854,3.59907,103800000.0
2008-02-12 23:15:00,3.60114,3.60477,3.58841,3.59477,77880000.0
2008-02-12 23:30:00,3.59858,3.60371,3.58669,3.59692,87250000.0
2008-02-12 23:45:00,3.59773,3.60695,3.58865,3.60115,94360000.0
2008-02-13 00:00:00,3.6,3.60391,3.58206,3.59856,77510000.0
2008-02-13 00:15:00,3.60279,3.60488,3.58747,3.60114,72940000.0
2008-02-13 00:30:00,3.60206,3.60505,3.58213,3.59809,77060000.0
2008-02-13 00:45:00,3.60111,3.60811,3.57898,3.60052,77810000.0
2008-02-13 01:00:00,3.59593,3.60633,3.58512,3.60243,71110000.0
2008-02-13 01:15:00,3.60273,3.60286,3.57791,3.60064,63200000.0
2008-02-13 01:30:00,3.59645,3.60303,3.57697,3.59153,58720000.0
2008-02-13 01:45:00,3.60157,3.60532,3.5806,3.58786,41030000.0
2008-02-13 02:00:00,3.60012,3.60461,3.57906,3.59602,80480000.0
2008-02-13 02:15:00,3.59562,3.60507,3.57902,3.59264,81610000.0
2008-02-13 02:30:00,3.60022,3.60674,3.58116,3.58329,70750000.0
2008-02-13 02:45:00,3.59603,3.60572,3.57954,3.60267,71110000.0
2008-02-13 03:00:00,3.59833,3.60359,3.57485,3.58474,73370000.0
2008-02-13 03:15:00,3.6029,3.60483,3.58103,3.59705,65020000.0
2008-02-13 03:30:00,3.59422,3.60362,3.57568,3.58244,78190000.0
2008-02-13 03:45:00,3.59982,3.60165,3.57312,3.58129,57190000.0
2008-02-13 04:00:00,3.60378,3.60378,3.57674,3.60073,82750000.0
2008-02-13 04:15:00,3.60458,3.60458,3.58013,3.59963,63150000.0
2008-02-13 04:30:00,3.60023,3.60444,3.57698,3.60074,81690000.0
2008-02-13 04:45:00,3.60254,3.60257,3.57652,3.60021,91750000.0
2008-02-13 05:00:00,3.60382,3.60575,3.57697,3.59799,69990000.0
2008-02-13 05:15:00,3.59605,3.60496,3.57929,3.59974,74130000.0
2008-02-13 05:30:00,3.60354,3.60426,3.58041,3.60164,60960000.0
2008-02-13 05:45:00,3.60497,3.60497,3.57757,3.60298,73350000.0
2008-02-13 06:00:00,3.59141,3.60209,3.57745,3.58693,42880000.0
2008-02-13 06:15:00,3.59995,3.60206,3.58131,3.59979,67720000.0
2008-02-13 06:30:00,3.60154,3.60404,3.57824,3.6017,84680000.0
2008-02-13 06:45:00,3.60509,3.60509,3.57656,3.59224,58650000.0
2008-02-13 07:00:00,3.59548,3.60271,3.57804,3.58882,76000000.0
2008-02-13 07:15:00,3.60093,3.60758,3.57313,3.59873,77160000.0
2008-02-13 07:30:00,3.59949,3.60633,3.57786,3.59686,95120000.0
2008-02-13 07:45:00,3.59539,3.60633,3.57584,3.58588,80840000.0
2008-02-13 08:00:00,3.60293,3.60305,3.578,3.59183,75960000.0
2008-02-13 08:15:00,3.60322,3.60496,3.5777,3.60086,79730000.0
2008-02-13 08:30:00,3.60215,3.60467,3.57869,3.59657,90200000.0
2008-02-13 08:45:00,3.60325,3.6086,3.58169,3.59875,90510000.0
2008-02-13 09:00:00,3.597,3.61003,3.58071,3.60294,96650000.0
2008-02-13 09:15:00,3.60177,3.60634,3.58616,3.59309,109700000.0
2008-02-13 09:30:00,3.60246,3.60428,3.59151,3.6018,92090000.0
2008-02-13 09:45:00,3.59915,3.60676,3.58861,3.59984,91320000.0
2008-02-13 10:00:00,3.60224,3.60551,3.59112,3.59826,109320000.0
2008-02-13 10:15:00,3.60371,3.60397,3.58737,3.60087,102960000.0
2008-02-13 10:30:00,3.60419,3.6065,3.58627,3.59936,92800000.0
2008-02-13 10:45:00,3.60563,3.60664,3.59304,3.60641,85350000.0
2008-02-13 11:00:00,3.60148,3.60902,3.58961,3.60228,101090000.0
2008-02-13 11:15:00,3.5948,3.60149,3.58993,3.594,86040000.0
2008-02-13 11:30:00,3.59801,3.59994,3.58368,3.59241,88680000.0
2008-02-13 11:45:00,3.59423,3.59968,3.58296,3.59451,87920000.0
2008-02-13 12:00:00,3.59192,3.59719,3.58399,3.59412,81530000.0
2008-02-13 12:15:00,3.59416,3.59416,3.57895,3.59159,95420000.0
2008-02-13 12:30:00,3.59128,3.59375,3.5762,3.59192,100360000.0
2008-02-13 12:45:00,3.5912,3.59529,3.57944,3.59142,83810000.0
2008-02-13 13:00:00,3.59273,3.59633,3.5776,3.58859,95870000.0
2008-02-13 13:15:00,3.58763,3.59761,3.58087,3.59114,91310000.0
2008-02-13 13:30:00,3.58698,3.59333,3.57783,3.58568,99160000.0
2008-02-13 13:45:00,3.5901,3.59458,3.58017,3.58823,106300000.0
2008-02-13 14:00:00,3.59072,3.59828,3.57874,3.588,98120000.0
2008-02-13 14:15:00,3.58848,3.59461,3.58074,3.59461,102960000.0
2008-02-13 14:30:00,3.59383,3.59441,3.58001,3.5905,95790000.0
2008-02-13 14:45:00,3.59139,3.59581,3.57729,3.58576,101080000.0
2008-02-13 15:00:00,3.59243,3.59818,3.57885,3.59528,104860000.0
2008-02-13 15:15:00,3.59227,3.60062,3.58016,3.58663,94300000.0
2008-02-13 15:30:00,3.59679,3.59704,3.58165,3.59538,95800000.0
2008-02-13 15:45:00,3.59115,3.59856,3.58036,3.59462,91350000.0
2008-02-13 16:00:00,3.59526,3.59939,3.57874,3.59245,102570000.0
2008-02-13 16:15:00,3.59359,3.59691,3.57991,3.58952,94710000.0
2008-02-13 16:30:00,3.59428,3.59458,3.58214,3.59384,106320000.0
2008-02-13 16:45:00,3.5905,3.59469,3.57585,3.58764,96950000.0
2008-02-13 17:00:00,3.59362,3.59723,3.57604,3.58607,101140000.0
2008-02-13 17:15:00,3.59196,3.59252,3.57741,3.59071,110840000.0
2008-02-13 17:30:00,3.59107,3.59626,3.57516,3.58883,128100000.0
2008-02-13 17:45:00,3.58898,3.59579,3.57932,3.59462,109340000.0
2008-02-13 18:00:00,3.59509,3.59801,3.58084,3.59587,117570000.0
2008-02-13 18:15:00,3.58777,3.59798,3.57919,3.59479,114970000.0
2008-02-13 18:30:00,3.5971,3.59713,3.58107,3.59307,100330000.0
2008-02-13 18:45:00,3.58826,3.59682,3.5811,3.59189,98840000.0
2008-02-13 19:00:00,3.59574,3.59574,3.57928,3.58636,104830000.0
2008-02-13 19:15:00,3.59323,3.59552,3.58025,3.58296,95790000.0
2008-02-13 19:30:00,3.58903,3.59596,3.58137,3.59024,72100000.0
2008-02-13 19:45:00,3.58426,3.59809,3.5788,3.5847,76470000.0
2008-02-13 20:00:00,3.58476,3.59082,3.57751,3.58756,92120000.0
2008-02-13 20:15:00,3.58269,3.59315,3.57528,3.58539,95120000.0
2008-02-13 20:30:00,3.59003,3.5924,3.57781,3.5884,69180000.0
2008-02-13 20:45:00,3.58858,3.59124,3.57417,3.58315,79690000.0
2008-02-13 21:00:00,3.58825,3.59111,3.57608,3.58361,75970000.0
2008-02-13 21:15:00,3.58324,3.59053,3.57492,3.58253,89520000.0
2008-02-13 21:30:00,3.58827,3.59016,3.57642,3.58612,82750000.0
2008-02-13 21:45:00,3.57992,3.58867,3.57471,3.58527,86450000.0
2008-02-13 22:00:00,3.58915,3.58944,3.57399,3.58487,68860000.0
2008-02-13 22:15:00,3.58549,3.58891,3.57357,3.58617,87540000.0
2008-02-13 22:30:00,3.58875,3.58915,3.57631,3.58427,105230000.0
2008-02-13 22:45:00,3.58355,3.58946,3.57576,3.58612,82320000.0
2008-02-13 23:00:00,3.58551,3.58948,3.57334,3.58506,91470000.0
2008-02-13 23:15:00,3.58022,3.58903,3.57233,3.58547,68820000.0
2008-02-13 23:30:00,3.58787,3.58802,3.57331,3.58242,74000000.0
2008-02-13 23:45:00,3.58241,3.59085,3.57384,3.58743,86460000.0
2008-02-14 00:00:00,3.58777,3.59282,3.57924,3.58886,75230000.0
2008-02-14 00:15:00,3.58953,3.59338,3.57868,3.58745,75560000.0
2008-02-14 00:30:00,3.58862,3.59073,3.57772,3.58366,48530000.0
2008-02-14 00:45:00,3.58684,3.59333,3.57635,3.5851,50020000.0
2008-02-14 01:00:00,3.58188,3.59116,3.57678,3.58824,69220000.0
2008-02-14 01:15:00,3.58972,3.59448,3.57854,3.5898,77440000.0
2008-02-14 01:30:00,3.58664,3.59265,3.57749,3.58118,88700000.0
2008-02-14 01:45:00,3.58715,3.59305,3.57624,3.58763,78650000.0
2008-02-14 02:00:00,3.58204,3.59249,3.57628,3.58352,76360000.0
2008-02-14 02:15:00,3.58309,3.59394,3.57744,3.57912,83480000.0
2008-02-14 02:30:00,3.58934,3.59076,3.57553,3.58341,77470000.0
2008-02-14 02:45:00,3.58281,3.59222,3.57331,3.58607,76360000.0
2008-02-14 03:00:00,3.59052,3.59052,3.57491,3.58602,64750000.0
2008-02-14 03:15:00,3.59005,3.59114,3.57829,3.58268,41000000.0
2008-02-14 03:30:00,3.58313,3.59414,3.5776,3.58393,68780000.0
2008-02-14 03:45:00,3.58462,3.59251,3.57617,3.57862,61630000.0
2008-02-14 04:00:00,3.59159,3.59172,3.57754,3.58878,78970000.0
2008-02-14 04:15:00,3.58883,3.5903,3.5781,3.58793,50460000.0
2008-02-14 04:30:00,3.59015,3.59022,3.57575,3.58401,68170000.0
2008-02-14 04:45:00,3.58923,3.59092,3.57831,3.59092,51480000.0
2008-02-14 05:00:00,3.59232,3.59232,3.57448,3.58741,44390000.0
2008-02-14 05:15:00,3.58256,3.59268,3.57937,3.58806,36460000.0
2008-02-14 05:30:00,3.59127,3.59127,3.57488,3.58578,81970000.0
2008-02-14 05:45:00,3.58114,3.59153,3.57515,3.58797,64280000.0
2008-02-14 06:00:00,3.58987,3.59296,3.57684,3.5865,47010000.0
2008-02-14 06:15:00,3.59248,3.59248,3.57299,3.58947,49280000.0
2008-02-14 06:30:00,3.59127,3.59327,3.5772,3.58924,70330000.0
2008-02-14 06:45:00,3.5911,3.59262,3.57666,3.57892,50730000.0
2008-02-14 07:00:00,3.58672,3.59202,3.57819,3.58854,33130000.0
2008-02-14 07:15:00,3.5906,3.5914,3.57747,3.58959,46730000.0
2008-02-14 07:30:00,3.58953,3.5906,3.57599,3.58464,51990000.0
2008-02-14 07:45:00,3.58282,3.59218,3.57544,3.58948,56440000.0
2008-02-14 08:00:00,3.59035,3.59394,3.57936,3.58258,77040000.0
2008-02-14 08:15:00,3.59054,3.59223,3.57839,3.59111,77790000.0
2008-02-14 08:30:00,3.59088,3.5951,3.57579,3.59073,96590000.0
2008-02-14 08:45:00,3.59054,3.59361,3.57528,3.58338,84940000.0
2008-02-14 09:00:00,3.58027,3.59398,3.57248,3.58178,120580000.0
2008-02-14 09:15:00,3.58041,3.59079,3.56962,3.57223,105210000.0
2008-02-14 09:30:00,3.58079,3.58957,3.5689,3.58059,95810000.0
2008-02-14 09:45:00,3.57676,3.58441,3.56546,3.57779,92830000.0
2008-02-14 10:00:00,3.57852,3.58051,3.56582,3.57402,107510000.0
2008-02-14 10:15:00,3.57956,3.5818,3.56613,3.577,103330000.0
2008-02-14 10:30:00,3.58059,3.58282,3.56691,3.57644,92090000.0
2008-02-14 10:45:00,3.57961,3.58294,3.56703,3.57897,86830000.0
2008-02-14 11:00:00,3.57412,3.58113,3.56616,3.57991,104430000.0
2008-02-14 11:15:00,3.57631,3.5846,3.57177,3.58016,86040000.0
2008-02-14 11:30:00,3.58233,3.58376,3.567,3.57614,83830000.0
2008-02-14 11:45:00,3.57764,3.58491,3.56844,3.57947,89050000.0
2008-02-14 12:00:00,3.57937,3.5838,3.56827,3.58045,84130000.0
2008-02-14 12:15:00,3.58345,3.5841,3.56869,3.58202,94660000.0
2008-02-14 12:30:00,3.58218,3.58856,3.56939,3.58354,102190000.0
2008-02-14 12:45:00,3.58132,3.58432,3.56804,3.57894,84550000.0
2008-02-14 13:00:00,3.58042,3.58827,3.56799,3.58163,98840000.0
2008-02-14 13:15:00,3.57938,3.58707,3.57108,3.58404,92440000.0
2008-02-14 13:30:00,3.57928,3.58656,3.56913,3.5786,95090000.0
2008-02-14 13:45:00,3.58242,3.58375,3.56854,3.57936,104460000.0
2008-02-14 14:00:00,3.5823,3.58613,3.56932,3.58014,101090000.0
2008-02-14 14:15:00,3.58102,3.58391,3.56824,3.58196,104390000.0
2008-02-14 14:30:00,3.58108,3.58421,3.57033,3.57826,97290000.0
2008-02-14 14:45:00,3.57986,3.5846,3.56655,3.57117,99980000.0
2008-02-14 15:00:00,3.57849,3.58544,3.56825,3.58039,107840000.0
2008-02-14 15:15:00,3.57625,3.5827,3.56664,3.57291,97280000.0
2008-02-14 15:30:00,3.58203,3.58344,3.56995,3.57986,95440000.0
2008-02-14 15:45:00,3.57537,3.58161,3.5648,3.57696,89470000.0
2008-02-14 16:00:00,3.57756,3.579,3.5643,3.57703,99230000.0
2008-02-14 16:15:00,3.57644,3.57865,3.56531,3.57541,96560000.0
2008-02-14 16:30:00,3.57825,3.58156,3.56474,3.58125,109300000.0
2008-02-14 16:45:00,3.57923,3.58311,3.56656,3.57874,95080000.0
2008-02-14 17:00:00,3.58049,3.58472,3.5674,3.5761,101100000.0
2008-02-14 17:15:00,3.58254,3.58535,3.56884,3.581,109710000.0
2008-02-14 17:30:00,3.5805,3.5851,3.56665,3.57769,123320000.0
2008-02-14 17:45:00,3.57787,3.58569,3.56748,3.58507,106360000.0
2008-02-14 18:00:00,3.58384,3.58527,3.57022,3.58381,112740000.0
2008-02-14 18:15:00,3.57845,3.58701,3.56869,3.58173,105310000.0
2008-02-14 18:30:00,3.58593,3.5888,3.57186,3.5888,100320000.0
2008-02-14 18:45:00,3.5817,3.5904,3.5696,3.58341,99980000.0
2008-02-14 19:00:00,3.58724,3.58724,3.57001,3.57706,109680000.0
2008-02-14 19:15:00,3.5861,3.5921,3.57215,3.57492,93560000.0
2008-02-14 19:30:00,3.57997,3.58902,3.57121,3.58459,89060000.0
2008-02-14 19:45:00,3.57507,3.58882,3.57067,3.57679,98800000.0
2008-02-14 20:00:00,3.58088,3.586,3.57278,3.5834,86800000.0
2008-02-14 20:15:00,3.57897,3.58594,3.5705,3.57681,93640000.0
2008-02-14 20:30:00,3.5814,3.58833,3.56995,3.58641,79370000.0
2008-02-14 20:45:00,3.58691,3.58707,3.57145,3.58117,80440000.0
2008-02-14 21:00:00,3.58427,3.58848,3.5752,3.5833,82330000.0
2008-02-14 21:15:00,3.58186,3.58871,3.5732,3.57785,86850000.0
2008-02-14 21:30:00,3.58507,3.58794,3.57232,3.58291,80470000.0
2008-02-14 21:45:00,3.57795,3.58983,3.57435,3.58417,91390000.0
2008-02-14 22:00:00,3.58229,3.58745,3.57114,3.58143,74110000.0
2008-02-14 22:15:00,3.58269,3.58723,3.57309,3.58394,99170000.0
2008-02-14 22:30:00,3.58662,3.5882,3.57449,3.5786,72550000.0
2008-02-14 22:45:00,3.58284,3.5883,3.57233,3.58422,87220000.0
2008-02-14 23:00:00,3.58234,3.58818,3.56998,3.58203,93310000.0
2008-02-14 23:15:00,3.58193,3.58598,3.57,3.58436,69630000.0
2008-02-14 23:30:00,3.58536,3.5875,3.57084,3.58163,81190000.0
2008-02-14 23:45:00,3.57845,3.58559,3.57029,3.58143,93980000.0
2008-02-15 00:00:00,3.58099,3.58575,3.57117,3.58089,77490000.0
2008-02-15 00:15:00,3.58425,3.58832,3.57351,3.58449,68460000.0
2008-02-15 00:30:00,3.58655,3.58655,3.57011,3.58157,51200000.0
2008-02-15 00:45:00,3.58061,3.58754,3.57167,3.57748,57610000.0
2008-02-15 01:00:00,3.58434,3.58607,3.57339,3.5818,79730000.0
2008-02-15 01:15:00,3.58376,3.58633,3.57207,3.58135,83540000.0
2008-02-15 01:30:00,3.58144,3.58773,3.56934,3.57413,73390000.0
2008-02-15 01:45:00,3.58198,3.58751,3.57135,3.58353,76300000.0
2008-02-15 02:00:00,3.58249,3.58822,3.57023,3.57767,83530000.0
2008-02-15 02:15:00,3.57687,3.58912,3.57045,3.57045,81240000.0
2008-02-15 02:30:00,3.58289,3.58631,3.56986,3.57807,70330000.0
2008-02-15 02:45:00,3.57689,3.58811,3.57046,3.5777,82360000.0
2008-02-15 03:00:00,3.5818,3.58563,3.57019,3.58402,62080000.0
2008-02-15 03:15:00,3.57881,3.58552,3.57126,3.58086,52620000.0
2008-02-15 03:30:00,3.57782,3.58915,3.57168,3.57781,63550000.0
2008-02-15 03:45:00,3.58056,3.586,3.57083,3.58007,63930000.0
2008-02-15 04:00:00,3.58599,3.58649,3.57097,3.58484,78570000.0
2008-02-15 04:15:00,3.58366,3.5846,3.5719,3.57723,52700000.0
2008-02-15 04:30:00,3.5809,3.58903,3.57106,3.58203,57930000.0
2008-02-15 04:45:00,3.58491,3.58559,3.57018,3.58161,41690000.0
2008-02-15 05:00:00,3.58197,3.58733,3.57116,3.58117,28200000.0
2008-02-15 05:15:00,3.57652,3.58592,3.5687,3.58109,45920000.0
2008-02-15 05:30:00,3.5841,3.5863,3.57302,3.58237,40240000.0
2008-02-15 05:45:00,3.57633,3.58666,3.57049,3.57795,50380000.0
2008-02-15 06:00:00,3.58652,3.58702,3.57047,3.58078,57110000.0
2008-02-15 06:15:00,3.57735,3.58702,3.56843,3.5829,50020000.0
2008-02-15 06:30:00,3.58471,3.58894,3.57137,3.57802,63590000.0
2008-02-15 06:45:00,3.58599,3.58599,3.57156,3.5719,49260000.0
2008-02-15 07:00:00,3.58159,3.58811,3.57119,3.58252,49300000.0
2008-02-15 07:15:00,3.58439,3.5863,3.57258,3.58237,62850000.0
2008-02-15 07:30:00,3.58508,3.58776,3.57314,3.58019,76060000.0
2008-02-15 07:45:00,3.57819,3.59001,3.57189,3.58094,72270000.0
2008-02-15 08:00:00,3.5771,3.58925,3.57192,3.57871,79270000.0
2008-02-15 08:15:00,3.58541,3.58815,3.57103,3.58315,72950000.0
2008-02-15 08:30:00,3.58647,3.59093,3.57086,3.5864,96210000.0
2008-02-15 08:45:00,3.5862,3.58775,3.57057,3.57891,89770000.0
2008-02-15 09:00:00,3.57692,3.58751,3.5679,3.58528,120180000.0
2008-02-15 09:15:00,3.58046,3.58552,3.5654,3.57028,103730000.0
2008-02-15 09:30:00,3.58149,3.58303,3.56911,3.57971,92480000.0
2008-02-15 09:45:00,3.57673,3.58608,3.56697,3.57675,92450000.0
2008-02-15 10:00:00,3.58007,3.58601,3.56827,3.58445,108960000.0
2008-02-15 10:15:00,3.58391,3.58391,3.56983,3.58086,104450000.0
2008-02-15 10:30:00,3.58452,3.58659,3.56694,3.58319,92100000.0
2008-02-15 10:45:00,3.585,3.58656,3.56559,3.58492,87940000.0
2008-02-15 11:00:00,3.57955,3.58778,3.57138,3.58339,103330000.0
2008-02-15 11:15:00,3.57807,3.58637,3.56661,3.58274,84940000.0
2008-02-15 11:30:00,3.58585,3.58676,3.57312,3.57868,84960000.0
2008-02-15 11:45:00,3.58011,3.58828,3.57308,3.58611,89030000.0
2008-02-15 12:00:00,3.58294,3.59004,3.57642,3.58236,83390000.0
2008-02-15 12:15:00,3.58976,3.58976,3.57577,3.58621,95050000.0
2008-02-15 12:30:00,3.58856,3.58954,3.57412,3.58377,98120000.0
2008-02-15 12:45:00,3.58453,3.588,3.57241,3.58282,84540000.0
2008-02-15 13:00:00,3.58632,3.59044,3.57282,3.58178,99940000.0
2008-02-15 13:15:00,3.58124,3.58939,3.57565,3.5877,92810000.0
2008-02-15 13:30:00,3.58192,3.59159,3.57346,3.58169,97700000.0
2008-02-15 13:45:00,3.58897,3.59289,3.57617,3.58724,105580000.0
2008-02-15 14:00:00,3.58898,3.59427,3.57491,3.58805,101100000.0
2008-02-15 14:15:00,3.58925,3.59327,3.57672,3.59327,98490000.0
2008-02-15 14:30:00,3.59256,3.594,3.58065,3.59011,95060000.0
2008-02-15 14:45:00,3.59292,3.59648,3.58025,3.58289,99600000.0
2008-02-15 15:00:00,3.59075,3.59163,3.5733,3.58408,104860000.0
2008-02-15 15:15:00,3.58208,3.58989,3.57269,3.57631,92080000.0
2008-02-15 15:30:00,3.58669,3.58812,3.57418,3.58544,92830000.0
2008-02-15 15:45:00,3.58225,3.58834,3.57503,3.58677,90580000.0
2008-02-15 16:00:00,3.58634,3.58972,3.56905,3.58041,100340000.0
2008-02-15 16:15:00,3.58199,3.58353,3.56805,3.57441,95090000.0
2008-02-15 16:30:00,3.5789,3.58362,3.56636,3.57959,104460000.0
2008-02-15 16:45:00,3.5777,3.58395,3.56718,3.57802,90990000.0
2008-02-15 17:00:00,3.58134,3.58134,3.56371,3.57449,99630000.0
2008-02-15 17:15:00,3.58148,3.58381,3.56497,3.57558,109730000.0
2008-02-15 17:30:00,3.57777,3.57955,3.56252,3.57146,124420000.0
2008-02-15 17:45:00,3.57067,3.57969,3.55951,3.57253,102690000.0
2008-02-15 18:00:00,3.57424,3.57824,3.56097,3.57113,114580000.0
2008-02-15 18:15:00,3.56538,3.57821,3.55924,3.57124,112730000.0
2008-02-15 18:30:00,3.57327,3.57475,3.55944,3.57129,99580000.0
2008-02-15 18:45:00,3.56605,3.5729,3.55864,3.56794,98460000.0
2008-02-15 19:00:00,3.57142,3.5744,3.55679,3.56681,102990000.0
2008-02-15 19:15:00,3.57285,3.5753,3.5598,3.56306,90980000.0
2008-02-15 19:30:00,3.56765,3.57468,3.55618,3.57024,88300000.0
2008-02-15 19:45:00,3.56271,3.57294,3.55769,3.56322,98080000.0
2008-02-15 20:00:00,3.56786,3.57425,3.55925,3.56977,89010000.0
2008-02-15 20:15:00,3.5638,3.57494,3.55727,3.56253,92840000.0
2008-02-15 20:30:00,3.56807,3.57216,3.55552,3.56799,76340000.0
2008-02-15 20:45:00,3.57132,3.57144,3.55639,3.56517,86440000.0
2008-02-15 21:00:00,3.57046,3.5706,3.55819,3.56686,67330000.0
2008-02-15 21:15:00,3.56512,3.57236,3.55717,3.56412,93930000.0
2008-02-15 21:30:00,3.57002,3.57308,3.55778,3.56809,69550000.0
2008-02-15 21:45:00,3.56156,3.57372,3.55719,3.56962,83920000.0
2008-02-15 22:00:00,3.57034,3.57177,3.55578,3.56808,69910000.0
2008-02-15 22:15:00,3.56476,3.56918,3.55641,3.56828,48530000.0
2008-02-15 22:30:00,3.57096,3.57096,3.55709,3.56599,79670000.0
2008-02-15 22:45:00,3.56646,3.57212,3.55749,3.56778,97350000.0
2008-02-15 23:00:00,3.56706,3.56997,3.55576,3.5667,94410000.0
2008-02-15 23:15:00,3.56576,3.57445,3.55618,3.56724,71000000.0
2008-02-15 23:30:00,3.57049,3.57214,3.55488,3.56546,66890000.0
2008-02-15 23:45:00,3.56321,3.57308,3.55678,3.56755,76350000.0
2008-02-18 00:00:00,3.56726,3.57891,3.56272,3.57631,43240000.0
2008-02-18 00:15:00,3.57263,3.57717,3.56141,3.56841,36840000.0
2008-02-18 00:30:00,3.5705,3.57627,3.55849,3.56391,48530000.0
2008-02-18 00:45:00,3.56648,3.57463,3.55744,3.56369,41760000.0
2008-02-18 01:00:00,3.56216,3.57552,3.55655,3.56699,65080000.0
2008-02-18 01:15:00,3.57247,3.57602,3.56063,3.56864,68910000.0
2008-02-18 01:30:00,3.56784,3.57552,3.55821,3.56111,77920000.0
2008-02-18 01:45:00,3.56807,3.57572,3.55922,3.56906,59380000.0
2008-02-18 02:00:00,3.57294,3.57506,3.56085,3.56497,63190000.0
2008-02-18 02:15:00,3.5647,3.57819,3.55892,3.56291,81620000.0
2008-02-18 02:30:00,3.5712,3.57292,3.55893,3.56747,75630000.0
2008-02-18 02:45:00,3.57228,3.57615,3.55775,3.55937,69590000.0
2008-02-18 03:00:00,3.56615,3.57332,3.55906,3.56252,52750000.0
2008-02-18 03:15:00,3.56728,3.57434,3.55424,3.56917,62080000.0
2008-02-18 03:30:00,3.57099,3.57633,3.55654,3.56815,59780000.0
2008-02-18 03:45:00,3.57201,3.57455,3.56078,3.5628,67680000.0
2008-02-18 04:00:00,3.57081,3.57669,3.55759,3.56357,73730000.0
2008-02-18 04:15:00,3.56824,3.57548,3.55604,3.56878,60870000.0
2008-02-18 04:30:00,3.56851,3.57228,3.55965,3.56678,39100000.0
2008-02-18 04:45:00,3.57157,3.5735,3.55488,3.5654,98560000.0
2008-02-18 05:00:00,3.57065,3.5771,3.55906,3.57111,91300000.0
2008-02-18 05:15:00,3.56968,3.57721,3.55521,3.56961,72950000.0
2008-02-18 05:30:00,3.57209,3.57254,3.55677,3.56671,80010000.0
2008-02-18 05:45:00,3.57054,3.57085,3.55655,3.56836,35360000.0
2008-02-18 06:00:00,3.57223,3.57742,3.55846,3.55906,91430000.0
2008-02-18 06:15:00,3.57362,3.57739,3.55886,3.56687,54160000.0
2008-02-18 06:30:00,3.57314,3.57761,3.55909,3.56088,87950000.0
2008-02-18 06:45:00,3.57027,3.57759,3.55948,3.57759,66940000.0
2008-02-18 07:00:00,3.56833,3.57803,3.55549,3.57092,80420000.0
2008-02-18 07:15:00,3.57449,3.57715,3.55724,3.56526,82330000.0
2008-02-18 07:30:00,3.56731,3.57817,3.55754,3.56059,81280000.0
2008-02-18 07:45:00,3.57343,3.57842,3.55771,3.5626,67330000.0
2008-02-18 08:00:00,3.56317,3.57646,3.55581,3.55817,75980000.0
2008-02-18 08:15:00,3.56935,3.5782,3.55499,3.56927,85290000.0
2008-02-18 08:30:00,3.56137,3.57599,3.55867,3.56821,88310000.0
2008-02-18 08:45:00,3.56649,3.57793,3.55805,3.56815,92840000.0
2008-02-18 09:00:00,3.56435,3.57646,3.55316,3.56616,99950000.0
2008-02-18 09:15:00,3.5726,3.5726,3.55406,3.56894,97360000.0
2008-02-18 09:30:00,3.57043,3.5737,3.54939,3.566,116070000.0
2008-02-18 09:45:00,3.57118,3.57199,3.55691,3.56768,114650000.0
2008-02-18 10:00:00,3.57013,3.57837,3.55309,3.56756,106740000.0
2008-02-18 10:15:00,3.56813,3.57573,3.55286,3.57283,129270000.0
2008-02-18 10:30:00,3.57328,3.57606,3.55106,3.57287,107480000.0
2008-02-18 10:45:00,3.56838,3.57727,3.56041,3.57573,100760000.0
2008-02-18 11:00:00,3.57377,3.5786,3.5628,3.57416,97680000.0
2008-02-18 11:15:00,3.57733,3.57852,3.56305,3.57529,107100000.0
2008-02-18 11:30:00,3.57149,3.5755,3.55837,3.57016,95840000.0
2008-02-18 11:45:00,3.57304,3.57653,3.56086,3.57412,100740000.0
2008-02-18 12:00:00,3.57232,3.5755,3.56221,3.57047,93940000.0
2008-02-18 12:15:00,3.57466,3.5763,3.56053,3.57468,95070000.0
2008-02-18 12:30:00,3.56426,3.577,3.5619,3.57079,92080000.0
2008-02-18 12:45:00,3.57402,3.57587,3.56233,3.57291,107080000.0
2008-02-18 13:00:00,3.56548,3.57631,3.55879,3.56707,102970000.0
2008-02-18 13:15:00,3.57069,3.57495,3.56014,3.57271,90610000.0
2008-02-18 13:30:00,3.57255,3.57575,3.5618,3.573,102550000.0
2008-02-18 13:45:00,3.57169,3.57455,3.5579,3.57127,100360000.0
2008-02-18 14:00:00,3.56874,3.57592,3.5582,3.5711,104810000.0
2008-02-18 14:15:00,3.56759,3.57334,3.55912,3.56375,98420000.0
2008-02-18 14:30:00,3.57229,3.57453,3.5584,3.56513,91690000.0
2008-02-18 14:45:00,3.57175,3.57477,3.55763,3.57372,99950000.0
2008-02-18 15:00:00,3.57162,3.57544,3.55788,3.57295,83790000.0
2008-02-18 15:15:00,3.57209,3.57524,3.5582,3.57391,98850000.0
2008-02-18 15:30:00,3.57447,3.5775,3.55975,3.57412,95050000.0
2008-02-18 15:45:00,3.57495,3.57611,3.56211,3.5659,83010000.0
2008-02-18 16:00:00,3.5738,3.57559,3.56282,3.56883,88670000.0
2008-02-18 16:15:00,3.56888,3.57613,3.56213,3.57288,83840000.0
2008-02-18 16:30:00,3.57104,3.57511,3.56206,3.56754,84180000.0
2008-02-18 16:45:00,3.57372,3.57462,3.55879,3.56791,101850000.0
2008-02-18 17:00:00,3.57435,3.57607,3.5607,3.57321,87190000.0
2008-02-18 17:15:00,3.57182,3.57492,3.56208,3.57266,93180000.0
2008-02-18 17:30:00,3.5718,3.57512,3.56075,3.57232,103700000.0
2008-02-18 17:45:00,3.57087,3.57573,3.55553,3.57144,106780000.0
2008-02-18 18:00:00,3.573,3.57505,3.55883,3.56431,92810000.0
2008-02-18 18:15:00,3.57297,3.57564,3.56106,3.57118,93960000.0
2008-02-18 18:30:00,3.56326,3.57504,3.55818,3.56794,102630000.0
2008-02-18 18:45:00,3.57121,3.5748,3.55615,3.55799,114270000.0
2008-02-18 19:00:00,3.56701,3.57395,3.55976,3.57126,72930000.0
2008-02-18 19:15:00,3.57194,3.57477,3.55577,3.57055,91320000.0
2008-02-18 19:30:00,3.5698,3.57337,3.55827,3.56746,79980000.0
2008-02-18 19:45:00,3.56175,3.57238,3.55701,3.55988,74030000.0
2008-02-18 20:00:00,3.56926,3.57037,3.5558,3.55959,68880000.0
2008-02-18 20:15:00,3.56662,3.5723,3.55662,3.56614,75260000.0
2008-02-18 20:30:00,3.56834,3.5727,3.55899,3.56915,61400000.0
2008-02-18 20:45:00,3.56343,3.57248,3.5567,3.56482,50440000.0
2008-02-18 21:00:00,3.56267,3.57069,3.55648,3.56683,71000000.0
2008-02-18 21:15:00,3.57126,3.57126,3.55844,3.56731,76750000.0
2008-02-18 21:30:00,3.56875,3.5723,3.55523,3.56666,50020000.0
2008-02-18 21:45:00,3.57138,3.57138,3.55802,3.56432,32710000.0
2008-02-18 22:00:00,3.57095,3.57113,3.55498,3.56592,46260000.0
2008-02-18 22:15:00,3.5701,3.57164,3.55471,3.56142,45880000.0
2008-02-18 22:30:00,3.57008,3.57466,3.557,3.56,38380000.0
2008-02-18 22:45:00,3.56957,3.57355,3.55633,3.56473,44810000.0
2008-02-18 23:00:00,3.57312,3.57312,3.55894,3.56923,49980000.0
2008-02-18 23:15:00,3.5681,3.57318,3.55718,3.56392,53130000.0
2008-02-18 23:30:00,3.57052,3.57052,3.55983,3.56567,56410000.0
2008-02-18 23:45:00,3.57262,3.57262,3.55916,3.56889,73730000.0
2008-02-19 00:00:00,3.56881,3.57119,3.55772,3.56401,53390000.0
2008-02-19 00:15:00,3.56785,3.57128,3.55766,3.56006,51130000.0
2008-02-19 00:30:00,3.56698,3.57118,3.55772,3.56707,67720000.0
2008-02-19 00:45:00,3.57188,3.57188,3.55781,3.56911,62480000.0
2008-02-19 01:00:00,3.57312,3.57343,3.55881,3.56134,87630000.0
2008-02-19 01:15:00,3.56856,3.57182,3.5574,3.56763,74450000.0
2008-02-19 01:30:00,3.56268,3.57393,3.55843,3.55912,73400000.0
2008-02-19 01:45:00,3.56817,3.57287,3.5582,3.56903,62410000.0
2008-02-19 02:00:00,3.56802,3.57028,3.55858,3.5656,82710000.0
2008-02-19 02:15:00,3.57072,3.57213,3.5569,3.56379,78630000.0
2008-02-19 02:30:00,3.57187,3.57213,3.55789,3.56835,75190000.0
2008-02-19 02:45:00,3.57161,3.57164,3.55765,3.55882,73400000.0
2008-02-19 03:00:00,3.56544,3.57241,3.55878,3.56212,77900000.0
2008-02-19 03:15:00,3.56778,3.57091,3.5567,3.56797,67390000.0
2008-02-19 03:30:00,3.5721,3.5721,3.55788,3.56747,63910000.0
2008-02-19 03:45:00,3.57099,3.57201,3.55878,3.56474,55360000.0
2008-02-19 04:00:00,3.57113,3.57363,3.55823,3.56353,67410000.0
2008-02-19 04:15:00,3.56682,3.57229,3.55646,3.56892,63180000.0
2008-02-19 04:30:00,3.57272,3.57414,3.55747,3.56368,64650000.0
2008-02-19 04:45:00,3.57052,3.57242,3.55507,3.56396,82000000.0
2008-02-19 05:00:00,3.56914,3.57444,3.55708,3.56312,79310000.0
2008-02-19 05:15:00,3.56805,3.57468,3.55798,3.56417,61630000.0
2008-02-19 05:30:00,3.5719,3.5719,3.55932,3.56407,73680000.0
2008-02-19 05:45:00,3.57098,3.5754,3.55625,3.55826,61250000.0
2008-02-19 06:00:00,3.57272,3.57277,3.55765,3.56303,77120000.0
2008-02-19 06:15:00,3.57226,3.57226,3.55682,3.56251,48860000.0
2008-02-19 06:30:00,3.56829,3.57331,3.55721,3.56327,52620000.0
2008-02-19 06:45:00,3.57065,3.57188,3.55862,3.5714,70320000.0
2008-02-19 07:00:00,3.56789,3.57325,3.55699,3.56987,65820000.0
2008-02-19 07:15:00,3.57094,3.5745,3.55585,3.56684,75580000.0
2008-02-19 07:30:00,3.56826,3.57664,3.55604,3.55959,108200000.0
2008-02-19 07:45:00,3.57248,3.57568,3.55601,3.56267,99970000.0
2008-02-19 08:00:00,3.56769,3.57542,3.55577,3.55918,105960000.0
2008-02-19 08:15:00,3.56945,3.57817,3.55521,3.56444,93960000.0
2008-02-19 08:30:00,3.5621,3.57711,3.55765,3.5672,96200000.0
2008-02-19 08:45:00,3.56769,3.57717,3.55509,3.56781,104880000.0
2008-02-19 09:00:00,3.56342,3.57736,3.55071,3.55938,99220000.0
2008-02-19 09:15:00,3.56784,3.57707,3.55292,3.56416,99950000.0
2008-02-19 09:30:00,3.56452,3.56699,3.55214,3.5586,110140000.0
2008-02-19 09:45:00,3.56737,3.56909,3.55267,3.56445,112770000.0
2008-02-19 10:00:00,3.56782,3.57006,3.55254,3.56303,108230000.0
2008-02-19 10:15:00,3.56186,3.57249,3.55526,3.57108,126670000.0
2008-02-19 10:30:00,3.5694,3.57191,3.55586,3.5703,109330000.0
2008-02-19 10:45:00,3.56496,3.57362,3.55621,3.57205,101470000.0
2008-02-19 11:00:00,3.56934,3.57265,3.55739,3.56877,93590000.0
2008-02-19 11:15:00,3.56978,3.57264,3.55633,3.5706,105580000.0
2008-02-19 11:30:00,3.56725,3.57546,3.55688,3.57195,94330000.0
2008-02-19 11:45:00,3.56902,3.57446,3.55769,3.57327,100710000.0
2008-02-19 12:00:00,3.57222,3.57553,3.56224,3.56939,94670000.0
2008-02-19 12:15:00,3.57487,3.57697,3.5629,3.57465,93950000.0
2008-02-19 12:30:00,3.56612,3.57656,3.55992,3.56914,93580000.0
2008-02-19 12:45:00,3.57479,3.57844,3.56205,3.57353,108580000.0
2008-02-19 13:00:00,3.56579,3.57691,3.56057,3.57373,99600000.0
2008-02-19 13:15:00,3.5734,3.57774,3.5619,3.57624,94710000.0
2008-02-19 13:30:00,3.57574,3.57731,3.5594,3.57424,97370000.0
2008-02-19 13:45:00,3.5739,3.57972,3.56083,3.57422,98490000.0
2008-02-19 14:00:00,3.57203,3.58006,3.56504,3.57635,105950000.0
2008-02-19 14:15:00,3.57319,3.57894,3.56405,3.56884,98420000.0
2008-02-19 14:30:00,3.576,3.57677,3.55954,3.57001,90980000.0
2008-02-19 14:45:00,3.57209,3.57699,3.5609,3.57311,99590000.0
2008-02-19 15:00:00,3.57102,3.57102,3.55245,3.56362,84910000.0
2008-02-19 15:15:00,3.56502,3.56724,3.5503,3.5629,98850000.0
2008-02-19 15:30:00,3.56455,3.5701,3.55367,3.56733,96550000.0
2008-02-19 15:45:00,3.5658,3.57138,3.55372,3.56206,81550000.0
2008-02-19 16:00:00,3.56901,3.57158,3.55912,3.56676,84600000.0
2008-02-19 16:15:00,3.56573,3.57238,3.55902,3.56961,87560000.0
2008-02-19 16:30:00,3.56764,3.5722,3.55906,3.56631,85300000.0
2008-02-19 16:45:00,3.56977,3.57551,3.5555,3.56706,103710000.0
2008-02-19 17:00:00,3.57053,3.57307,3.55775,3.5664,88330000.0
2008-02-19 17:15:00,3.569,3.57206,3.55708,3.57099,90600000.0
2008-02-19 17:30:00,3.56974,3.57448,3.56051,3.57349,101870000.0
2008-02-19 17:45:00,3.57271,3.57618,3.55997,3.5712,104520000.0
2008-02-19 18:00:00,3.57208,3.57442,3.55884,3.56657,90230000.0
2008-02-19 18:15:00,3.57513,3.57518,3.55912,3.57191,90610000.0
2008-02-19 18:30:00,3.56552,3.57623,3.56072,3.56738,106340000.0
2008-02-19 18:45:00,3.57409,3.57851,3.56175,3.56588,116860000.0
2008-02-19 19:00:00,3.5706,3.57941,3.56093,3.57578,89010000.0
2008-02-19 19:15:00,3.57458,3.57999,3.5614,3.57452,90940000.0
2008-02-19 19:30:00,3.57363,3.57601,3.56184,3.5702,78930000.0
2008-02-19 19:45:00,3.56826,3.57521,3.56048,3.56202,84150000.0
2008-02-19 20:00:00,3.574,3.57458,3.55595,3.5605,85320000.0
2008-02-19 20:15:00,3.56797,3.57285,3.55917,3.56662,93260000.0
2008-02-19 20:30:00,3.56903,3.57346,3.55611,3.56814,95930000.0
2008-02-19 20:45:00,3.56205,3.57359,3.55811,3.56314,69140000.0
2008-02-19 21:00:00,3.5629,3.57201,3.55426,3.5715,75560000.0
2008-02-19 21:15:00,3.57508,3.57715,3.55776,3.5695,86870000.0
2008-02-19 21:30:00,3.57252,3.57644,3.56058,3.56292,90560000.0
2008-02-19 21:45:00,3.57419,3.57654,3.56076,3.56764,70360000.0
2008-02-19 22:00:00,3.57406,3.57557,3.56135,3.57159,83850000.0
2008-02-19 22:15:00,3.57151,3.57213,3.55976,3.56991,65090000.0
2008-02-19 22:30:00,3.5729,3.5729,3.56047,3.56319,63150000.0
2008-02-19 22:45:00,3.57294,3.5753,3.55678,3.56549,68540000.0
2008-02-19 23:00:00,3.57052,3.574,3.56098,3.57128,70330000.0
2008-02-19 23:15:00,3.57036,3.57422,3.56045,3.56968,80590000.0
2008-02-19 23:30:00,3.57373,3.57403,3.5611,3.56625,58330000.0
2008-02-19 23:45:00,3.5741,3.5741,3.56021,3.57013,65160000.0
2008-02-20 00:00:00,3.56956,3.57352,3.55384,3.57234,48500000.0
2008-02-20 00:15:00,3.56991,3.57189,3.55283,3.56971,42470000.0
2008-02-20 00:30:00,3.57462,3.57462,3.55622,3.57132,42890000.0
2008-02-20 00:45:00,3.57029,3.57211,3.5534,3.5632,60930000.0
2008-02-20 01:00:00,3.57308,3.57308,3.55161,3.56005,80190000.0
2008-02-20 01:15:00,3.56889,3.57181,3.55495,3.56688,53490000.0
2008-02-20 01:30:00,3.5642,3.57519,3.55338,3.55858,79770000.0
2008-02-20 01:45:00,3.56823,3.57491,3.5588,3.57095,53080000.0
2008-02-20 02:00:00,3.57287,3.57287,3.55349,3.55947,75140000.0
2008-02-20 02:15:00,3.57228,3.57228,3.55382,3.56369,56040000.0
2008-02-20 02:30:00,3.5716,3.57192,3.55339,3.56806,77510000.0
2008-02-20 02:45:00,3.57286,3.57357,3.55751,3.56449,55660000.0
2008-02-20 03:00:00,3.56754,3.57273,3.55365,3.56555,47830000.0
2008-02-20 03:15:00,3.56876,3.57453,3.55461,3.56945,63940000.0
2008-02-20 03:30:00,3.57343,3.57343,3.55611,3.56709,68750000.0
2008-02-20 03:45:00,3.57056,3.57056,3.55556,3.56564,49300000.0
2008-02-20 04:00:00,3.57106,3.57447,3.55719,3.5647,76740000.0
2008-02-20 04:15:00,3.56728,3.57331,3.55457,3.56353,62100000.0
2008-02-20 04:30:00,3.56929,3.57285,3.55196,3.5686,101090000.0
2008-02-20 04:45:00,3.57004,3.57004,3.55467,3.56376,104560000.0
2008-02-20 05:00:00,3.57174,3.57174,3.55544,3.56398,95840000.0
2008-02-20 05:15:00,3.56882,3.57333,3.55801,3.56363,84980000.0
2008-02-20 05:30:00,3.57222,3.57222,3.55373,3.56326,111980000.0
2008-02-20 05:45:00,3.57146,3.57464,3.55489,3.55879,77140000.0
2008-02-20 06:00:00,3.57213,3.57492,3.55764,3.55933,82000000.0
2008-02-20 06:15:00,3.57063,3.57102,3.55333,3.56827,72220000.0
2008-02-20 06:30:00,3.56885,3.57344,3.5586,3.56261,75220000.0
2008-02-20 06:45:00,3.57085,3.57175,3.55607,3.56915,72580000.0
2008-02-20 07:00:00,3.56706,3.5733,3.55213,3.56377,68820000.0
2008-02-20 07:15:00,3.5703,3.57337,3.5496,3.56556,63950000.0
2008-02-20 07:30:00,3.56769,3.57452,3.5519,3.55938,103750000.0
2008-02-20 07:45:00,3.5717,3.57488,3.54992,3.5628,86910000.0
2008-02-20 08:00:00,3.56579,3.57098,3.54993,3.55996,95880000.0
2008-02-20 08:15:00,3.56954,3.57146,3.5525,3.5628,87240000.0
2008-02-20 08:30:00,3.56037,3.57538,3.55679,3.57119,96190000.0
2008-02-20 08:45:00,3.5681,3.57844,3.55251,3.57682,105230000.0
2008-02-20 09:00:00,3.57337,3.57851,3.55578,3.57039,96240000.0
2008-02-20 09:15:00,3.57885,3.58099,3.55808,3.57811,99240000.0
2008-02-20 09:30:00,3.57725,3.57858,3.55928,3.57187,104560000.0
2008-02-20 09:45:00,3.57979,3.58449,3.56839,3.58074,113130000.0
2008-02-20 10:00:00,3.58244,3.58753,3.55872,3.57914,107860000.0
2008-02-20 10:15:00,3.57827,3.58528,3.55956,3.58285,125940000.0
2008-02-20 10:30:00,3.58227,3.58497,3.56721,3.58137,108620000.0
2008-02-20 10:45:00,3.5744,3.5826,3.56499,3.58091,99240000.0
2008-02-20 11:00:00,3.57809,3.58143,3.56344,3.57785,95070000.0
2008-02-20 11:15:00,3.57988,3.58591,3.56622,3.58376,108940000.0
2008-02-20 11:30:00,3.5791,3.58343,3.56862,3.57593,98780000.0
2008-02-20 11:45:00,3.57975,3.58319,3.56756,3.57981,101440000.0
2008-02-20 12:00:00,3.57954,3.58082,3.56562,3.57739,92060000.0
2008-02-20 12:15:00,3.58128,3.58259,3.56708,3.58095,95440000.0
2008-02-20 12:30:00,3.57269,3.58363,3.56878,3.57514,93210000.0
2008-02-20 12:45:00,3.57671,3.58168,3.56309,3.57688,103370000.0
2008-02-20 13:00:00,3.57172,3.58187,3.56654,3.57532,94040000.0
2008-02-20 13:15:00,3.57753,3.58286,3.56653,3.58035,92820000.0
2008-02-20 13:30:00,3.58138,3.58226,3.56699,3.57971,99230000.0
2008-02-20 13:45:00,3.58012,3.58405,3.56622,3.58131,100360000.0
2008-02-20 14:00:00,3.58014,3.58669,3.57206,3.58383,102960000.0
2008-02-20 14:15:00,3.57872,3.58517,3.56948,3.57328,96990000.0
2008-02-20 14:30:00,3.58354,3.58391,3.56998,3.57678,89830000.0
2008-02-20 14:45:00,3.58094,3.58337,3.56753,3.58083,99970000.0
2008-02-20 15:00:00,3.58004,3.58183,3.56581,3.57851,81980000.0
2008-02-20 15:15:00,3.58061,3.5821,3.56743,3.57974,100330000.0
2008-02-20 15:30:00,3.58095,3.58214,3.56815,3.57993,92450000.0
2008-02-20 15:45:00,3.57987,3.58253,3.56822,3.57601,82650000.0
2008-02-20 16:00:00,3.58067,3.58067,3.56695,3.57146,83860000.0
2008-02-20 16:15:00,3.56919,3.5777,3.56345,3.57535,87190000.0
2008-02-20 16:30:00,3.57116,3.57737,3.56229,3.56838,85680000.0
2008-02-20 16:45:00,3.57246,3.57506,3.56002,3.57095,102600000.0
2008-02-20 17:00:00,3.57592,3.57746,3.56282,3.5736,92380000.0
2008-02-20 17:15:00,3.57321,3.57762,3.56084,3.57762,95030000.0
2008-02-20 17:30:00,3.57484,3.57668,3.56128,3.57498,101490000.0
2008-02-20 17:45:00,3.57291,3.58035,3.56079,3.5687,108610000.0
2008-02-20 18:00:00,3.57376,3.57637,3.55926,3.56821,92820000.0
2008-02-20 18:15:00,3.5741,3.5788,3.56291,3.57011,91340000.0
2008-02-20 18:30:00,3.5646,3.57685,3.55782,3.56943,108180000.0
2008-02-20 18:45:00,3.5717,3.575,3.5575,3.56159,114270000.0
2008-02-20 19:00:00,3.56722,3.57367,3.55711,3.57101,90960000.0
2008-02-20 19:15:00,3.57045,3.57446,3.55708,3.56228,101810000.0
2008-02-20 19:30:00,3.57087,3.57776,3.55745,3.56727,82310000.0
2008-02-20 19:45:00,3.56481,3.57495,3.55769,3.56885,77050000.0
2008-02-20 20:00:00,3.57186,3.57308,3.55763,3.55906,84600000.0
2008-02-20 20:15:00,3.56561,3.57234,3.55652,3.56464,100760000.0
2008-02-20 20:30:00,3.56482,3.56915,3.55419,3.56473,107060000.0
2008-02-20 20:45:00,3.56079,3.57095,3.55557,3.56116,78120000.0
2008-02-20 21:00:00,3.56182,3.57011,3.5547,3.56797,92470000.0
2008-02-20 21:15:00,3.57169,3.57169,3.55558,3.56592,84500000.0
2008-02-20 21:30:00,3.56731,3.57097,3.55456,3.55853,83080000.0
2008-02-20 21:45:00,3.56906,3.57114,3.55453,3.56261,76280000.0
2008-02-20 22:00:00,3.57048,3.57108,3.55648,3.56748,79290000.0
2008-02-20 22:15:00,3.56826,3.56942,3.55387,3.56751,85300000.0
2008-02-20 22:30:00,3.5683,3.57028,3.55506,3.55842,69220000.0
2008-02-20 22:45:00,3.56955,3.56955,3.5553,3.56741,67730000.0
2008-02-20 23:00:00,3.56456,3.56945,3.55609,3.56564,62890000.0
2008-02-20 23:15:00,3.56669,3.57154,3.55563,3.56202,80880000.0
2008-02-20 23:30:00,3.57065,3.5721,3.55415,3.56226,61310000.0
2008-02-20 23:45:00,3.57109,3.5714,3.55775,3.56804,67330000.0
2008-02-21 00:00:00,3.56739,3.57893,3.55709,3.56768,80420000.0
2008-02-21 00:15:00,3.56728,3.57681,3.55853,3.56248,57510000.0
2008-02-21 00:30:00,3.57314,3.57869,3.5579,3.56756,39580000.0
2008-02-21 00:45:00,3.57063,3.57797,3.55912,3.56915,61000000.0
2008-02-21 01:00:00,3.57161,3.57992,3.55796,3.56172,57600000.0
2008-02-21 01:15:00,3.56787,3.58081,3.55941,3.56902,95500000.0
2008-02-21 01:30:00,3.56491,3.5774,3.55529,3.55858,100420000.0
2008-02-21 01:45:00,3.56745,3.57736,3.55636,3.57044,85710000.0
2008-02-21 02:00:00,3.57221,3.5792,3.55957,3.56619,81560000.0
2008-02-21 02:15:00,3.56635,3.58003,3.55967,3.56453,69210000.0
2008-02-21 02:30:00,3.57205,3.57806,3.56058,3.56447,67370000.0
2008-02-21 02:45:00,3.57104,3.57962,3.55807,3.56825,74920000.0
2008-02-21 03:00:00,3.56852,3.57848,3.55942,3.56803,66200000.0
2008-02-21 03:15:00,3.56804,3.57752,3.55937,3.56819,70040000.0
2008-02-21 03:30:00,3.57142,3.57862,3.55892,3.57019,60500000.0
2008-02-21 03:45:00,3.57173,3.57788,3.55968,3.57429,50800000.0
2008-02-21 04:00:00,3.57224,3.57824,3.55908,3.56427,74540000.0
2008-02-21 04:15:00,3.57496,3.57817,3.55795,3.56887,75590000.0
2008-02-21 04:30:00,3.57347,3.58058,3.55725,3.56882,59410000.0
2008-02-21 04:45:00,3.57028,3.58165,3.55722,3.56593,86510000.0
2008-02-21 05:00:00,3.5736,3.57913,3.55932,3.56449,77420000.0
2008-02-21 05:15:00,3.56848,3.57698,3.55729,3.56478,74390000.0
2008-02-21 05:30:00,3.57235,3.57914,3.55907,3.56431,87640000.0
2008-02-21 05:45:00,3.57118,3.57975,3.55573,3.55846,69570000.0
2008-02-21 06:00:00,3.57272,3.57925,3.55663,3.55975,84200000.0
2008-02-21 06:15:00,3.57215,3.58016,3.56142,3.56805,83890000.0
2008-02-21 06:30:00,3.56997,3.58131,3.55922,3.56321,86870000.0
2008-02-21 06:45:00,3.57146,3.57806,3.55822,3.56279,75960000.0
2008-02-21 07:00:00,3.56981,3.5769,3.55587,3.56908,86880000.0
2008-02-21 07:15:00,3.57397,3.5761,3.55769,3.57202,68050000.0
2008-02-21 07:30:00,3.56743,3.57832,3.55945,3.55945,95890000.0
2008-02-21 07:45:00,3.5714,3.58101,3.5567,3.56508,74490000.0
2008-02-21 08:00:00,3.57019,3.57998,3.55883,3.56024,105180000.0
2008-02-21 08:15:00,3.57238,3.57786,3.55852,3.56506,90550000.0
2008-02-21 08:30:00,3.56282,3.57901,3.55905,3.56943,93600000.0
2008-02-21 08:45:00,3.56602,3.57767,3.55548,3.56451,81620000.0
2008-02-21 09:00:00,3.56382,3.57473,3.55393,3.56149,97720000.0
2008-02-21 09:15:00,3.56669,3.57181,3.55431,3.56762,99960000.0
2008-02-21 09:30:00,3.5681,3.56977,3.55356,3.56131,109010000.0
2008-02-21 09:45:00,3.56933,3.57007,3.55422,3.56894,113130000.0
2008-02-21 10:00:00,3.56779,3.57141,3.5502,3.56356,104510000.0
2008-02-21 10:15:00,3.5634,3.57344,3.55642,3.56852,125910000.0
2008-02-21 10:30:00,3.57137,3.57634,3.55856,3.57274,108250000.0
2008-02-21 10:45:00,3.56697,3.57517,3.55959,3.57517,98130000.0
2008-02-21 11:00:00,3.57151,3.57693,3.56281,3.57285,99180000.0
2008-02-21 11:15:00,3.57265,3.57538,3.56055,3.57442,104870000.0
2008-02-21 11:30:00,3.57136,3.57576,3.56092,3.5712,90260000.0
2008-02-21 11:45:00,3.57102,3.5737,3.55959,3.5737,101450000.0
2008-02-21 12:00:00,3.57329,3.57407,3.5609,3.56908,95040000.0
2008-02-21 12:15:00,3.57296,3.57369,3.56079,3.57075,94350000.0
2008-02-21 12:30:00,3.56135,3.57383,3.55937,3.56979,90230000.0
2008-02-21 12:45:00,3.57186,3.57512,3.55669,3.57127,105990000.0
2008-02-21 13:00:00,3.56346,3.57332,3.55785,3.56749,97360000.0
2008-02-21 13:15:00,3.56731,3.57297,3.55896,3.57148,95060000.0
2008-02-21 13:30:00,3.57166,3.57326,3.55867,3.56958,101070000.0
2008-02-21 13:45:00,3.56952,3.57343,3.55718,3.56715,102970000.0
2008-02-21 14:00:00,3.56358,3.56785,3.5481,3.5624,102630000.0
2008-02-21 14:15:00,3.55959,3.56953,3.55094,3.55908,94730000.0
2008-02-21 14:30:00,3.56462,3.56804,3.55346,3.56277,95390000.0
2008-02-21 14:45:00,3.56548,3.56884,3.55295,3.56511,98840000.0
2008-02-21 15:00:00,3.56481,3.56481,3.55003,3.56161,82700000.0
2008-02-21 15:15:00,3.5635,3.56708,3.55084,3.56376,96240000.0
2008-02-21 15:30:00,3.564,3.56716,3.54813,3.5633,92460000.0
2008-02-21 15:45:00,3.56343,3.56528,3.54922,3.55559,80790000.0
2008-02-21 16:00:00,3.56398,3.56473,3.55173,3.5591,84250000.0
2008-02-21 16:15:00,3.55941,3.56555,3.55141,3.56299,84230000.0
2008-02-21 16:30:00,3.55912,3.56531,3.55051,3.55837,84940000.0
2008-02-21 16:45:00,3.5653,3.56559,3.55111,3.55932,98890000.0
2008-02-21 17:00:00,3.56469,3.565,3.55137,3.5609,88330000.0
2008-02-21 17:15:00,3.56025,3.56354,3.5463,3.56178,91710000.0
2008-02-21 17:30:00,3.56126,3.56709,3.55149,3.56079,99640000.0
2008-02-21 17:45:00,3.5627,3.56535,3.54982,3.56353,110470000.0
2008-02-21 18:00:00,3.56565,3.56785,3.54852,3.55744,93550000.0
2008-02-21 18:15:00,3.56489,3.56731,3.55359,3.56188,90980000.0
2008-02-21 18:30:00,3.55392,3.56377,3.54894,3.55664,105620000.0
2008-02-21 18:45:00,3.56015,3.56367,3.54706,3.55065,119500000.0
2008-02-21 19:00:00,3.55624,3.56266,3.54518,3.55949,87570000.0
2008-02-21 19:15:00,3.56162,3.56616,3.54952,3.56164,96980000.0
2008-02-21 19:30:00,3.56119,3.56909,3.55274,3.56435,81530000.0
2008-02-21 19:45:00,3.56004,3.56931,3.54781,3.54855,80770000.0
2008-02-21 20:00:00,3.56055,3.56437,3.54782,3.54925,93600000.0
2008-02-21 20:15:00,3.55779,3.56466,3.5469,3.55695,103720000.0
2008-02-21 20:30:00,3.55984,3.56228,3.54942,3.55975,104870000.0
2008-02-21 20:45:00,3.55104,3.56573,3.54964,3.55521,77080000.0
2008-02-21 21:00:00,3.55471,3.56338,3.54664,3.56001,92060000.0
2008-02-21 21:15:00,3.56103,3.56639,3.54902,3.5646,73270000.0
2008-02-21 21:30:00,3.56079,3.56821,3.55007,3.56363,73670000.0
2008-02-21 21:45:00,3.5648,3.56898,3.5506,3.55711,61660000.0
2008-02-21 22:00:00,3.56379,3.56661,3.55108,3.56281,81590000.0
2008-02-21 22:15:00,3.56188,3.56632,3.55181,3.56236,86500000.0
2008-02-21 22:30:00,3.56547,3.56547,3.5505,3.55228,72260000.0
2008-02-21 22:45:00,3.5638,3.56666,3.5521,3.56287,83120000.0
2008-02-21 23:00:00,3.56286,3.56562,3.55221,3.56195,68820000.0
2008-02-21 23:15:00,3.562,3.5661,3.55165,3.5614,73420000.0
2008-02-21 23:30:00,3.56544,3.56694,3.55097,3.55832,67360000.0
2008-02-21 23:45:00,3.56822,3.56822,3.55417,3.56504,74500000.0
2008-02-22 00:00:00,3.56734,3.56893,3.54948,3.55364,57170000.0
2008-02-22 00:15:00,3.56416,3.56869,3.54868,3.55431,81980000.0
2008-02-22 00:30:00,3.56457,3.56604,3.55139,3.56255,70730000.0
2008-02-22 00:45:00,3.56508,3.56508,3.54893,3.56168,52640000.0
2008-02-22 01:00:00,3.56398,3.56434,3.54633,3.55249,79060000.0
2008-02-22 01:15:00,3.56083,3.56426,3.5497,3.56055,58310000.0
2008-02-22 01:30:00,3.55575,3.56587,3.55098,3.55459,70640000.0
2008-02-22 01:45:00,3.5602,3.5646,3.55157,3.55317,70770000.0
2008-02-22 02:00:00,3.56139,3.56433,3.54967,3.5581,54180000.0
2008-02-22 02:15:00,3.56323,3.56725,3.55217,3.55272,44760000.0
2008-02-22 02:30:00,3.56442,3.56505,3.55193,3.56057,77890000.0
2008-02-22 02:45:00,3.56303,3.56303,3.55006,3.55936,68930000.0
2008-02-22 03:00:00,3.56117,3.56511,3.54883,3.56049,66650000.0
2008-02-22 03:15:00,3.55984,3.56478,3.54852,3.56368,66160000.0
2008-02-22 03:30:00,3.56478,3.56478,3.54951,3.56161,84180000.0
2008-02-22 03:45:00,3.56343,3.56344,3.55053,3.55743,68110000.0
2008-02-22 04:00:00,3.56451,3.56451,3.54996,3.55646,70020000.0
2008-02-22 04:15:00,3.56021,3.56434,3.55052,3.56346,57890000.0
2008-02-22 04:30:00,3.56389,3.56453,3.54976,3.56246,77100000.0
2008-02-22 04:45:00,3.56305,3.56381,3.54846,3.56099,53780000.0
2008-02-22 05:00:00,3.56437,3.56534,3.54912,3.55711,79670000.0
2008-02-22 05:15:00,3.56147,3.5639,3.5514,3.55695,88700000.0
2008-02-22 05:30:00,3.56531,3.56531,3.54753,3.5609,74470000.0
2008-02-22 05:45:00,3.5644,3.5654,3.5497,3.55827,71770000.0
2008-02-22 06:00:00,3.56471,3.56576,3.55202,3.55202,59120000.0
2008-02-22 06:15:00,3.56554,3.56554,3.55107,3.55809,64410000.0
2008-02-22 06:30:00,3.56229,3.56731,3.54908,3.55555,62450000.0
2008-02-22 06:45:00,3.56377,3.56434,3.55162,3.55734,58290000.0
2008-02-22 07:00:00,3.56009,3.5673,3.54874,3.56314,84250000.0
2008-02-22 07:15:00,3.56384,3.56528,3.55081,3.55696,47710000.0
2008-02-22 07:30:00,3.56003,3.56548,3.54803,3.55224,33100000.0
2008-02-22 07:45:00,3.56394,3.56415,3.55005,3.55746,80880000.0
2008-02-22 08:00:00,3.56024,3.56619,3.54926,3.55127,104470000.0
2008-02-22 08:15:00,3.56407,3.56427,3.54896,3.55695,86790000.0
2008-02-22 08:30:00,3.55691,3.56713,3.54949,3.56256,94330000.0
2008-02-22 08:45:00,3.56282,3.56827,3.55193,3.5653,107470000.0
2008-02-22 09:00:00,3.56376,3.56785,3.5485,3.55654,100710000.0
2008-02-22 09:15:00,3.56399,3.56636,3.55017,3.56394,100330000.0
2008-02-22 09:30:00,3.5637,3.56715,3.54911,3.56045,112340000.0
2008-02-22 09:45:00,3.56716,3.56854,3.55301,3.56539,115360000.0
2008-02-22 10:00:00,3.56765,3.57135,3.5537,3.56411,108210000.0
2008-02-22 10:15:00,3.56445,3.57081,3.55313,3.5684,133310000.0
2008-02-22 10:30:00,3.56791,3.57158,3.55436,3.56996,104520000.0
2008-02-22 10:45:00,3.56353,3.5702,3.55301,3.56847,102600000.0
2008-02-22 11:00:00,3.56613,3.57254,3.55396,3.565,94700000.0
2008-02-22 11:15:00,3.57011,3.57174,3.55744,3.56826,107080000.0
2008-02-22 11:30:00,3.56566,3.57071,3.55568,3.56729,95840000.0
2008-02-22 11:45:00,3.56822,3.56998,3.555,3.56877,101850000.0
2008-02-22 12:00:00,3.56873,3.57147,3.55612,3.56713,93590000.0
2008-02-22 12:15:00,3.57328,3.57485,3.55876,3.57218,92860000.0
2008-02-22 12:30:00,3.56473,3.57573,3.55751,3.56705,90240000.0
2008-02-22 12:45:00,3.57212,3.57581,3.56149,3.57012,105980000.0
2008-02-22 13:00:00,3.56374,3.57693,3.55528,3.56793,101850000.0
2008-02-22 13:15:00,3.56966,3.57398,3.55966,3.56912,95820000.0
2008-02-22 13:30:00,3.57259,3.57259,3.55628,3.56992,101440000.0
2008-02-22 13:45:00,3.56967,3.57267,3.55765,3.57103,102570000.0
2008-02-22 14:00:00,3.56911,3.57631,3.55778,3.5701,102980000.0
2008-02-22 14:15:00,3.56454,3.57078,3.55738,3.56452,98080000.0
2008-02-22 14:30:00,3.56922,3.57055,3.5563,3.56438,88710000.0
2008-02-22 14:45:00,3.56814,3.57197,3.55673,3.56921,93600000.0
2008-02-22 15:00:00,3.56947,3.57205,3.5541,3.56659,85650000.0
2008-02-22 15:15:00,3.56624,3.56945,3.55305,3.56832,98850000.0
2008-02-22 15:30:00,3.56869,3.57024,3.55544,3.56449,89130000.0
2008-02-22 15:45:00,3.56383,3.5667,3.5503,3.56069,81180000.0
2008-02-22 16:00:00,3.56474,3.56728,3.55415,3.55916,85710000.0
2008-02-22 16:15:00,3.55673,3.56565,3.55008,3.56397,90880000.0
2008-02-22 16:30:00,3.56154,3.56543,3.55288,3.55613,83460000.0
2008-02-22 16:45:00,3.56256,3.56562,3.55048,3.56064,101110000.0
2008-02-22 17:00:00,3.56468,3.56593,3.55265,3.56447,86110000.0
2008-02-22 17:15:00,3.56126,3.56926,3.55205,3.56689,89480000.0
2008-02-22 17:30:00,3.56477,3.57005,3.55365,3.56755,103330000.0
2008-02-22 17:45:00,3.56793,3.56975,3.55412,3.56873,108580000.0
2008-02-22 18:00:00,3.56843,3.56886,3.55576,3.55936,90940000.0
2008-02-22 18:15:00,3.56689,3.56689,3.55187,3.56356,93190000.0
2008-02-22 18:30:00,3.55665,3.56713,3.54854,3.56011,102640000.0
2008-02-22 18:45:00,3.56291,3.5667,3.54812,3.5554,113540000.0
2008-02-22 19:00:00,3.56035,3.57239,3.55298,3.56718,87230000.0
2008-02-22 19:15:00,3.56802,3.5725,3.55538,3.5667,95500000.0
2008-02-22 19:30:00,3.56583,3.57207,3.55548,3.566,80070000.0
2008-02-22 19:45:00,3.56094,3.56911,3.5527,3.55378,74470000.0
2008-02-22 20:00:00,3.56262,3.56938,3.54934,3.55562,80820000.0
2008-02-22 20:15:00,3.55847,3.5666,3.55005,3.56023,92210000.0
2008-02-22 20:30:00,3.56065,3.56721,3.55004,3.5598,93380000.0
2008-02-22 20:45:00,3.55613,3.56661,3.55152,3.55791,68070000.0
2008-02-22 21:00:00,3.55625,3.56715,3.55232,3.56387,56810000.0
2008-02-22 21:15:00,3.56576,3.56576,3.5497,3.56017,68380000.0
2008-02-22 21:30:00,3.56344,3.56429,3.54803,3.55353,72950000.0
2008-02-22 21:45:00,3.56458,3.56458,3.54911,3.56084,59790000.0
2008-02-22 22:00:00,3.56379,3.56622,3.54742,3.56088,83440000.0
2008-02-22 22:15:00,3.56336,3.56509,3.55097,3.56097,80010000.0
2008-02-22 22:30:00,3.56388,3.56678,3.55116,3.5539,84330000.0
2008-02-22 22:45:00,3.56094,3.56555,3.54911,3.56202,82430000.0
2008-02-22 23:00:00,3.56216,3.56757,3.55279,3.56323,78670000.0
2008-02-22 23:15:00,3.56378,3.56921,3.55293,3.5624,83950000.0
2008-02-22 23:30:00,3.56584,3.56632,3.55331,3.55962,68490000.0
2008-02-22 23:45:00,3.56669,3.56669,3.55217,3.56253,64780000.0
2008-02-25 00:00:00,3.55764,3.56948,3.55564,3.56786,37590000.0
2008-02-25 00:15:00,3.56524,3.56688,3.55241,3.554,60490000.0
2008-02-25 00:30:00,3.56361,3.5709,3.55266,3.56691,66940000.0
2008-02-25 00:45:00,3.56467,3.56722,3.55277,3.56404,56450000.0
2008-02-25 01:00:00,3.56499,3.56661,3.5505,3.553,68930000.0
2008-02-25 01:15:00,3.5625,3.56845,3.55134,3.56169,72160000.0
2008-02-25 01:30:00,3.55648,3.56826,3.55291,3.55475,72930000.0
2008-02-25 01:45:00,3.56143,3.56683,3.55152,3.56614,58260000.0
2008-02-25 02:00:00,3.56392,3.56623,3.5517,3.55739,71840000.0
2008-02-25 02:15:00,3.55682,3.56716,3.55053,3.55268,70350000.0
2008-02-25 02:30:00,3.56346,3.56781,3.5516,3.55674,39100000.0
2008-02-25 02:45:00,3.55811,3.56823,3.54823,3.56263,80540000.0
2008-02-25 03:00:00,3.56682,3.56682,3.55042,3.55791,55340000.0
2008-02-25 03:15:00,3.5641,3.56691,3.55312,3.56234,21090000.0
2008-02-25 03:30:00,3.55702,3.56646,3.55545,3.56423,21820000.0
2008-02-25 03:45:00,3.56407,3.56814,3.55759,3.55992,9390000.0
2008-02-25 04:00:00,3.56649,3.56662,3.55232,3.56345,31320000.0
2008-02-25 04:15:00,3.56154,3.56662,3.54979,3.56393,49340000.0
2008-02-25 04:30:00,3.56486,3.56582,3.55301,3.55788,83900000.0
2008-02-25 04:45:00,3.56488,3.56488,3.55114,3.55753,62080000.0
2008-02-25 05:00:00,3.5652,3.56802,3.55064,3.56163,62520000.0
2008-02-25 05:15:00,3.55582,3.56796,3.54975,3.56137,66960000.0
2008-02-25 05:30:00,3.56364,3.5646,3.5512,3.56112,61320000.0
2008-02-25 05:45:00,3.56642,3.56647,3.55026,3.56316,75170000.0
2008-02-25 06:00:00,3.56179,3.56622,3.54926,3.56209,49630000.0
2008-02-25 06:15:00,3.55779,3.56632,3.55185,3.56282,60940000.0
2008-02-25 06:30:00,3.5643,3.56467,3.55076,3.56315,43990000.0
2008-02-25 06:45:00,3.56351,3.56419,3.54875,3.55396,75900000.0
2008-02-25 07:00:00,3.56107,3.56693,3.5508,3.55313,41390000.0
2008-02-25 07:15:00,3.56253,3.56501,3.54988,3.55991,73410000.0
2008-02-25 07:30:00,3.56326,3.56845,3.55133,3.5569,94420000.0
2008-02-25 07:45:00,3.55692,3.56628,3.55035,3.56218,69210000.0
2008-02-25 08:00:00,3.55595,3.56729,3.55143,3.55593,75920000.0
2008-02-25 08:15:00,3.56195,3.5648,3.55203,3.56145,75180000.0
2008-02-25 08:30:00,3.56479,3.56641,3.54868,3.56373,96580000.0
2008-02-25 08:45:00,3.56582,3.56582,3.5482,3.55464,78100000.0
2008-02-25 09:00:00,3.55359,3.56555,3.54757,3.56195,113180000.0
2008-02-25 09:15:00,3.55956,3.56422,3.54212,3.54814,105960000.0
2008-02-25 09:30:00,3.55919,3.56012,3.54337,3.55571,93570000.0
2008-02-25 09:45:00,3.54835,3.56178,3.54224,3.55519,93910000.0
2008-02-25 10:00:00,3.55707,3.55995,3.54415,3.55832,110470000.0
2008-02-25 10:15:00,3.55967,3.56519,3.54498,3.55905,104820000.0
2008-02-25 10:30:00,3.56045,3.56438,3.54711,3.55971,91340000.0
2008-02-25 10:45:00,3.56123,3.56433,3.54908,3.55958,91300000.0
2008-02-25 11:00:00,3.55715,3.56309,3.54659,3.55772,99980000.0
2008-02-25 11:15:00,3.55525,3.56489,3.54952,3.55733,84920000.0
2008-02-25 11:30:00,3.55997,3.56343,3.5474,3.55794,87570000.0
2008-02-25 11:45:00,3.55455,3.56207,3.54738,3.56003,85370000.0
2008-02-25 12:00:00,3.55529,3.5591,3.54035,3.5529,80810000.0
2008-02-25 12:15:00,3.55162,3.55352,3.53923,3.54937,92080000.0
2008-02-25 12:30:00,3.5489,3.55178,3.53458,3.54785,96990000.0
2008-02-25 12:45:00,3.54834,3.55185,3.53733,3.5476,84160000.0
2008-02-25 13:00:00,3.54988,3.55242,3.53448,3.54991,101430000.0
2008-02-25 13:15:00,3.54482,3.55182,3.53454,3.54913,92050000.0
2008-02-25 13:30:00,3.54439,3.55218,3.53735,3.54515,93980000.0
2008-02-25 13:45:00,3.54812,3.55348,3.53816,3.54697,103720000.0
2008-02-25 14:00:00,3.54914,3.55563,3.53737,3.54936,104810000.0
2008-02-25 14:15:00,3.54988,3.55234,3.53714,3.5522,98510000.0
2008-02-25 14:30:00,3.55076,3.55408,3.53832,3.5496,97630000.0
2008-02-25 14:45:00,3.54949,3.55401,3.53569,3.53864,104020000.0
2008-02-25 15:00:00,3.55055,3.55129,3.53191,3.54617,108580000.0
2008-02-25 15:15:00,3.54439,3.54913,3.52929,3.5296,93560000.0
2008-02-25 15:30:00,3.53925,3.541,3.52374,3.53926,95810000.0
2008-02-25 15:45:00,3.5356,3.53953,3.52654,3.53688,93940000.0
2008-02-25 16:00:00,3.53873,3.53873,3.52286,3.53493,103320000.0
2008-02-25 16:15:00,3.53514,3.53797,3.52358,3.53369,93230000.0
2008-02-25 16:30:00,3.53712,3.54464,3.52729,3.53982,101520000.0
2008-02-25 16:45:00,3.53803,3.54612,3.52971,3.54022,95450000.0
2008-02-25 17:00:00,3.54209,3.54623,3.52775,3.53257,99620000.0
2008-02-25 17:15:00,3.53834,3.54089,3.52379,3.53494,111590000.0
2008-02-25 17:30:00,3.53647,3.53647,3.52066,3.52898,124060000.0
2008-02-25 17:45:00,3.53084,3.53561,3.5194,3.53379,107850000.0
2008-02-25 18:00:00,3.53051,3.53395,3.51862,3.53036,113130000.0
2008-02-25 18:15:00,3.52754,3.53528,3.51459,3.52789,112020000.0
2008-02-25 18:30:00,3.53058,3.53264,3.51844,3.53113,100750000.0
2008-02-25 18:45:00,3.52583,3.53632,3.51922,3.52869,99970000.0
2008-02-25 19:00:00,3.53622,3.53622,3.51841,3.52795,107090000.0
2008-02-25 19:15:00,3.53103,3.53541,3.51931,3.51931,90630000.0
2008-02-25 19:30:00,3.52601,3.53343,3.51389,3.5223,84980000.0
2008-02-25 19:45:00,3.51614,3.5271,3.51189,3.51757,105160000.0
2008-02-25 20:00:00,3.51983,3.52677,3.51351,3.52357,87350000.0
2008-02-25 20:15:00,3.51748,3.52882,3.51169,3.52071,83510000.0
2008-02-25 20:30:00,3.52248,3.52819,3.5133,3.52635,70690000.0
2008-02-25 20:45:00,3.52763,3.53105,3.51208,3.5202,74410000.0
2008-02-25 21:00:00,3.52678,3.52687,3.51437,3.52273,73320000.0
2008-02-25 21:15:00,3.52048,3.52781,3.51283,3.51962,81220000.0
2008-02-25 21:30:00,3.52348,3.52839,3.51304,3.52437,81270000.0
2008-02-25 21:45:00,3.51766,3.5296,3.5126,3.52511,87280000.0
2008-02-25 22:00:00,3.5199,3.53099,3.51334,3.52413,80070000.0
2008-02-25 22:15:00,3.52216,3.53025,3.5126,3.52883,109400000.0
2008-02-25 22:30:00,3.52662,3.53125,3.51625,3.52408,86440000.0
2008-02-25 22:45:00,3.52473,3.53027,3.51617,3.52687,92480000.0
2008-02-25 23:00:00,3.52674,3.53208,3.51694,3.52651,103790000.0
2008-02-25 23:15:00,3.53052,3.53248,3.51489,3.52236,80490000.0
2008-02-25 23:30:00,3.53178,3.53178,3.51667,3.52092,29310000.0
2008-02-25 23:45:00,3.52674,3.52969,3.51481,3.52828,57580000.0
2008-02-26 00:00:00,3.52574,3.52978,3.51728,3.52853,56490000.0
2008-02-26 00:15:00,3.52551,3.53003,3.51231,3.52532,61250000.0
2008-02-26 00:30:00,3.52661,3.52887,3.51438,3.52117,60970000.0
2008-02-26 00:45:00,3.52539,3.52823,3.51386,3.52019,71900000.0
2008-02-26 01:00:00,3.51972,3.53009,3.51347,3.5254,41790000.0
2008-02-26 01:15:00,3.52709,3.52825,3.51808,3.52677,72980000.0
2008-02-26 01:30:00,3.5258,3.52945,3.51483,3.52028,72580000.0
2008-02-26 01:45:00,3.52581,3.53016,3.51585,3.52664,71060000.0
2008-02-26 02:00:00,3.52956,3.53031,3.51603,3.52106,70430000.0
2008-02-26 02:15:00,3.52146,3.5304,3.51383,3.51666,94470000.0
2008-02-26 02:30:00,3.52689,3.53026,3.51459,3.52263,73430000.0
2008-02-26 02:45:00,3.52119,3.53301,3.51581,3.52984,87680000.0
2008-02-26 03:00:00,3.53322,3.53322,3.51872,3.52637,74870000.0
2008-02-26 03:15:00,3.52772,3.5334,3.51642,3.53002,48190000.0
2008-02-26 03:30:00,3.52566,3.53637,3.51633,3.52559,74850000.0
2008-02-26 03:45:00,3.53365,3.53365,3.51874,3.52778,76000000.0
2008-02-26 04:00:00,3.53209,3.53345,3.51877,3.53146,45910000.0
2008-02-26 04:15:00,3.52737,3.53394,3.51552,3.52903,53460000.0
2008-02-26 04:30:00,3.53128,3.53421,3.51599,3.52622,80510000.0
2008-02-26 04:45:00,3.53382,3.53442,3.52012,3.53085,52700000.0
2008-02-26 05:00:00,3.53132,3.5321,3.51501,3.52976,58740000.0
2008-02-26 05:15:00,3.52487,3.53326,3.51712,3.52722,51550000.0
2008-02-26 05:30:00,3.53379,3.53518,3.51774,3.52806,44730000.0
2008-02-26 05:45:00,3.53409,3.53409,3.5144,3.52295,91000000.0
2008-02-26 06:00:00,3.52827,3.53509,3.51818,3.53069,72980000.0
2008-02-26 06:15:00,3.52487,3.53439,3.51962,3.52095,64370000.0
2008-02-26 06:30:00,3.53217,3.53217,3.51723,3.53082,50000000.0
2008-02-26 06:45:00,3.53263,3.53319,3.51611,3.53044,77010000.0
2008-02-26 07:00:00,3.52814,3.53463,3.51713,3.52939,70660000.0
2008-02-26 07:15:00,3.53166,3.53166,3.51801,3.52847,91750000.0
2008-02-26 07:30:00,3.53218,3.53482,3.51663,3.52505,100740000.0
2008-02-26 07:45:00,3.52131,3.53216,3.51645,3.53036,80180000.0
2008-02-26 08:00:00,3.52214,3.53419,3.51412,3.52585,69900000.0
2008-02-26 08:15:00,3.53305,3.53305,3.51357,3.52571,72930000.0
2008-02-26 08:30:00,3.52923,3.53184,3.5159,3.52616,85630000.0
2008-02-26 08:45:00,3.52998,3.52998,3.50962,3.52071,91720000.0
2008-02-26 09:00:00,3.51778,3.52975,3.50769,3.52426,116520000.0
2008-02-26 09:15:00,3.52419,3.52912,3.51398,3.5146,103000000.0
2008-02-26 09:30:00,3.52542,3.5295,3.51532,3.52744,93950000.0
2008-02-26 09:45:00,3.51906,3.53123,3.51613,3.53078,88730000.0
2008-02-26 10:00:00,3.53042,3.53503,3.51845,3.53165,103770000.0
2008-02-26 10:15:00,3.53367,3.53605,3.52124,3.53262,101470000.0
2008-02-26 10:30:00,3.53436,3.53492,3.51561,3.5309,90230000.0
2008-02-26 10:45:00,3.53292,3.53459,3.51978,3.53076,87980000.0
2008-02-26 11:00:00,3.52745,3.53383,3.51675,3.52876,101130000.0
2008-02-26 11:15:00,3.52382,3.52984,3.51582,3.52278,85330000.0
2008-02-26 11:30:00,3.52737,3.52986,3.51627,3.52177,85690000.0
2008-02-26 11:45:00,3.52313,3.53085,3.51663,3.5273,88310000.0
2008-02-26 12:00:00,3.52409,3.52874,3.51339,3.52638,78220000.0
2008-02-26 12:15:00,3.52637,3.52726,3.51389,3.52614,93950000.0
2008-02-26 12:30:00,3.52636,3.52932,3.51121,3.52722,99610000.0
2008-02-26 12:45:00,3.5257,3.52942,3.51336,3.52703,80490000.0
2008-02-26 13:00:00,3.52829,3.53048,3.51429,3.52251,96620000.0
2008-02-26 13:15:00,3.52426,3.52936,3.51475,3.52718,90950000.0
2008-02-26 13:30:00,3.5228,3.53085,3.51349,3.52235,94350000.0
2008-02-26 13:45:00,3.52693,3.53153,3.51573,3.52467,99250000.0
2008-02-26 14:00:00,3.52606,3.52854,3.51401,3.52385,105210000.0
2008-02-26 14:15:00,3.52541,3.52746,3.51404,3.52598,99960000.0
2008-02-26 14:30:00,3.52552,3.5281,3.51409,3.52419,92080000.0
2008-02-26 14:45:00,3.52528,3.5282,3.51241,3.51697,96250000.0
2008-02-26 15:00:00,3.52586,3.52858,3.51322,3.52561,109320000.0
2008-02-26 15:15:00,3.52342,3.53057,3.51268,3.5128,93940000.0
2008-02-26 15:30:00,3.52706,3.53,3.51483,3.52956,95060000.0
2008-02-26 15:45:00,3.52499,3.53187,3.51646,3.52535,89850000.0
2008-02-26 16:00:00,3.52599,3.52794,3.51339,3.52445,102190000.0
2008-02-26 16:15:00,3.52419,3.52705,3.51213,3.52241,93990000.0
2008-02-26 16:30:00,3.52513,3.52661,3.51239,3.52291,105950000.0
2008-02-26 16:45:00,3.52269,3.52859,3.5126,3.5265,93960000.0
2008-02-26 17:00:00,3.52831,3.53078,3.51296,3.52356,98150000.0
2008-02-26 17:15:00,3.53035,3.53366,3.51782,3.52863,107850000.0
2008-02-26 17:30:00,3.53083,3.53448,3.51752,3.52886,126630000.0
2008-02-26 17:45:00,3.52931,3.53538,3.51931,3.53283,107110000.0
2008-02-26 18:00:00,3.53193,3.53441,3.51903,3.53046,113500000.0
2008-02-26 18:15:00,3.5251,3.5347,3.51748,3.52957,105670000.0
2008-02-26 18:30:00,3.53117,3.53117,3.51447,3.52464,95880000.0
2008-02-26 18:45:00,3.51844,3.5257,3.50931,3.51849,97360000.0
2008-02-26 19:00:00,3.5194,3.52572,3.50967,3.51801,103750000.0
2008-02-26 19:15:00,3.52397,3.52557,3.51075,3.51393,96550000.0
2008-02-26 19:30:00,3.5197,3.52902,3.51043,3.5219,88720000.0
2008-02-26 19:45:00,3.51652,3.52523,3.50755,3.51689,104470000.0
2008-02-26 20:00:00,3.51408,3.5231,3.50756,3.52121,100390000.0
2008-02-26 20:15:00,3.51505,3.5258,3.50826,3.51758,108210000.0
2008-02-26 20:30:00,3.51866,3.52448,3.50929,3.52144,83450000.0
2008-02-26 20:45:00,3.52203,3.52572,3.50891,3.51658,89110000.0
2008-02-26 21:00:00,3.52323,3.52323,3.5088,3.51919,77850000.0
2008-02-26 21:15:00,3.51568,3.5242,3.51076,3.51679,84600000.0
2008-02-26 21:30:00,3.51909,3.52766,3.51098,3.52215,84670000.0
2008-02-26 21:45:00,3.51594,3.52654,3.50976,3.52329,90660000.0
2008-02-26 22:00:00,3.51389,3.52682,3.51089,3.51154,75620000.0
2008-02-26 22:15:00,3.52207,3.52762,3.51397,3.52238,82370000.0
2008-02-26 22:30:00,3.52528,3.52934,3.51304,3.52169,82060000.0
2008-02-26 22:45:00,3.51938,3.52632,3.51295,3.52274,76340000.0
2008-02-26 23:00:00,3.52184,3.52586,3.51254,3.51981,91760000.0
2008-02-26 23:15:00,3.52424,3.531,3.51183,3.51557,91420000.0
2008-02-26 23:30:00,3.51741,3.52726,3.51408,3.51487,65460000.0
2008-02-26 23:45:00,3.52794,3.52794,3.51277,3.52472,123340000.0
2008-02-27 00:00:00,3.52747,3.53508,3.51505,3.52473,109830000.0
2008-02-27 00:15:00,3.52312,3.53986,3.51286,3.52359,103480000.0
2008-02-27 00:30:00,3.52731,3.53357,3.51138,3.52266,100800000.0
2008-02-27 00:45:00,3.52282,3.53571,3.51353,3.51992,99600000.0
2008-02-27 01:00:00,3.52064,3.5373,3.51273,3.5155,126010000.0
2008-02-27 01:15:00,3.52699,3.53243,3.51173,3.52435,98180000.0
2008-02-27 01:30:00,3.52242,3.53436,3.51252,3.52429,98590000.0
2008-02-27 01:45:00,3.52588,3.53361,3.51133,3.5199,89910000.0
2008-02-27 02:00:00,3.5148,3.53173,3.51396,3.51939,83900000.0
2008-02-27 02:15:00,3.51917,3.53227,3.5105,3.5127,83730000.0
2008-02-27 02:30:00,3.52507,3.533,3.51138,3.52074,65550000.0
2008-02-27 02:45:00,3.51893,3.5312,3.5115,3.52321,82000000.0
2008-02-27 03:00:00,3.52721,3.53406,3.51353,3.52066,70030000.0
2008-02-27 03:15:00,3.52894,3.53717,3.51468,3.52442,75310000.0
2008-02-27 03:30:00,3.5195,3.53633,3.51511,3.53483,84350000.0
2008-02-27 03:45:00,3.52462,3.534,3.51477,3.52394,75670000.0
2008-02-27 04:00:00,3.52839,3.5343,3.51517,3.52446,81310000.0
2008-02-27 04:15:00,3.52156,3.53489,3.5143,3.52393,79770000.0
2008-02-27 04:30:00,3.52575,3.53808,3.515,3.5307,74090000.0
2008-02-27 04:45:00,3.52735,3.53433,3.51295,3.52108,68820000.0
2008-02-27 05:00:00,3.52793,3.538,3.51378,3.52584,81250000.0
2008-02-27 05:15:00,3.51954,3.53831,3.5111,3.5228,85400000.0
2008-02-27 05:30:00,3.52689,3.53922,3.51429,3.52502,81250000.0
2008-02-27 05:45:00,3.52862,3.53573,3.51408,3.52541,86520000.0
2008-02-27 06:00:00,3.52468,3.53541,3.51457,3.52472,53070000.0
2008-02-27 06:15:00,3.52148,3.53583,3.51343,3.52145,65130000.0
2008-02-27 06:30:00,3.52705,3.53469,3.51481,3.52769,69170000.0
2008-02-27 06:45:00,3.52592,3.53503,3.51397,3.51483,91330000.0
2008-02-27 07:00:00,3.52265,3.53811,3.51312,3.52517,49270000.0
2008-02-27 07:15:00,3.52679,3.53364,3.51366,3.52278,87210000.0
2008-02-27 07:30:00,3.52666,3.53981,3.51482,3.52559,75280000.0
2008-02-27 07:45:00,3.52188,3.53624,3.51429,3.52568,89070000.0
2008-02-27 08:00:00,3.51988,3.53752,3.51658,3.51933,82680000.0
2008-02-27 08:15:00,3.53078,3.5345,3.51288,3.52605,84510000.0
2008-02-27 08:30:00,3.52602,3.53718,3.51417,3.52485,93580000.0
2008-02-27 08:45:00,3.52762,3.53417,3.5114,3.52097,91700000.0
2008-02-27 09:00:00,3.51409,3.53037,3.51406,3.52797,119810000.0
2008-02-27 09:15:00,3.52561,3.53244,3.51598,3.52023,102680000.0
2008-02-27 09:30:00,3.53144,3.53393,3.51073,3.52988,94700000.0
2008-02-27 09:45:00,3.52528,3.53231,3.51536,3.52911,93200000.0
2008-02-27 10:00:00,3.5312,3.53226,3.51268,3.52925,106000000.0
2008-02-27 10:15:00,3.53023,3.53317,3.51519,3.53054,105560000.0
2008-02-27 10:30:00,3.53427,3.53427,3.51987,3.53071,93200000.0
2008-02-27 10:45:00,3.53281,3.53469,3.52145,3.53333,86840000.0
2008-02-27 11:00:00,3.53043,3.53781,3.52186,3.53375,101470000.0
2008-02-27 11:15:00,3.52749,3.53946,3.52458,3.53383,84570000.0
2008-02-27 11:30:00,3.53632,3.53745,3.51982,3.52761,85320000.0
2008-02-27 11:45:00,3.52932,3.53868,3.52298,3.53614,87930000.0
2008-02-27 12:00:00,3.53257,3.54028,3.52411,3.53813,77080000.0
2008-02-27 12:15:00,3.53909,3.54072,3.52671,3.53636,89870000.0
2008-02-27 12:30:00,3.53574,3.54152,3.5229,3.53784,102930000.0
2008-02-27 12:45:00,3.5382,3.54256,3.52523,3.53795,84170000.0
2008-02-27 13:00:00,3.53966,3.54193,3.522,3.53163,99220000.0
2008-02-27 13:15:00,3.53294,3.54108,3.52678,3.54004,91330000.0
2008-02-27 13:30:00,3.53506,3.5408,3.52516,3.53469,95110000.0
2008-02-27 13:45:00,3.53816,3.54124,3.52561,3.53684,100740000.0
2008-02-27 14:00:00,3.53861,3.54622,3.5277,3.53921,101120000.0
2008-02-27 14:15:00,3.54012,3.54414,3.52942,3.53996,101840000.0
2008-02-27 14:30:00,3.53824,3.54038,3.52644,3.53442,94680000.0
2008-02-27 14:45:00,3.53358,3.54006,3.52105,3.52362,102570000.0
2008-02-27 15:00:00,3.53314,3.53678,3.5212,3.53264,105980000.0
2008-02-27 15:15:00,3.53162,3.53861,3.52338,3.52783,94670000.0
2008-02-27 15:30:00,3.53861,3.53964,3.52481,3.53565,97650000.0
2008-02-27 15:45:00,3.53138,3.53721,3.52264,3.53188,91340000.0
2008-02-27 16:00:00,3.53426,3.53426,3.51948,3.52956,100370000.0
2008-02-27 16:15:00,3.529,3.53275,3.51849,3.52385,95060000.0
2008-02-27 16:30:00,3.52781,3.52902,3.51409,3.52642,108580000.0
2008-02-27 16:45:00,3.52575,3.52947,3.51339,3.52333,91730000.0
2008-02-27 17:00:00,3.52568,3.53472,3.51486,3.52157,101490000.0
2008-02-27 17:15:00,3.52619,3.52779,3.51288,3.52468,110500000.0
2008-02-27 17:30:00,3.52656,3.52796,3.51137,3.52141,121120000.0
2008-02-27 17:45:00,3.52204,3.52785,3.5129,3.52583,104130000.0
2008-02-27 18:00:00,3.52617,3.53001,3.51031,3.52216,110140000.0
2008-02-27 18:15:00,3.52117,3.52812,3.50749,3.51533,110110000.0
2008-02-27 18:30:00,3.51662,3.52367,3.50265,3.51474,101100000.0
2008-02-27 18:45:00,3.51052,3.51749,3.49944,3.50931,102170000.0
2008-02-27 19:00:00,3.51457,3.51457,3.50148,3.50693,104510000.0
2008-02-27 19:15:00,3.51294,3.52022,3.50079,3.50427,93980000.0
2008-02-27 19:30:00,3.50846,3.51798,3.50215,3.51057,75220000.0
2008-02-27 19:45:00,3.50328,3.51487,3.497,3.50547,104460000.0
2008-02-27 20:00:00,3.50863,3.5141,3.49828,3.51072,85740000.0
2008-02-27 20:15:00,3.50465,3.51683,3.49984,3.50705,98910000.0
2008-02-27 20:30:00,3.50769,3.51302,3.49843,3.50883,79740000.0
2008-02-27 20:45:00,3.51114,3.51519,3.4968,3.50553,88770000.0
2008-02-27 21:00:00,3.50238,3.5139,3.49902,3.50871,70370000.0
2008-02-27 21:15:00,3.50663,3.51479,3.49887,3.50572,80910000.0
2008-02-27 21:30:00,3.51083,3.51638,3.496,3.51097,75610000.0
2008-02-27 21:45:00,3.50321,3.51633,3.50027,3.51056,92910000.0
2008-02-27 22:00:00,3.50442,3.51389,3.49842,3.50651,73310000.0
2008-02-27 22:15:00,3.50957,3.51643,3.49908,3.50561,120330000.0
2008-02-27 22:30:00,3.51238,3.51409,3.49977,3.51138,107170000.0
2008-02-27 22:45:00,3.51198,3.51418,3.49938,3.5116,107880000.0
2008-02-27 23:00:00,3.50837,3.51266,3.49814,3.50424,112040000.0
2008-02-27 23:15:00,3.51266,3.51552,3.49921,3.50109,90630000.0
2008-02-27 23:30:00,3.51193,3.51406,3.49985,3.50995,76790000.0
2008-02-27 23:45:00,3.50988,3.51538,3.49937,3.51033,77880000.0
2008-02-28 00:00:00,3.50822,3.51378,3.49544,3.50988,76750000.0
2008-02-28 00:15:00,3.50883,3.51308,3.49653,3.50942,68400000.0
2008-02-28 00:30:00,3.50788,3.51243,3.49777,3.50856,77420000.0
2008-02-28 00:45:00,3.50849,3.51368,3.49998,3.51102,59060000.0
2008-02-28 01:00:00,3.50726,3.51401,3.50068,3.5045,68210000.0
2008-02-28 01:15:00,3.51302,3.51302,3.49662,3.51078,69920000.0
2008-02-28 01:30:00,3.50706,3.51179,3.4985,3.50968,68160000.0
2008-02-28 01:45:00,3.51234,3.51234,3.49868,3.50085,63610000.0
2008-02-28 02:00:00,3.51148,3.51255,3.4956,3.50508,79050000.0
2008-02-28 02:15:00,3.50539,3.5137,3.49749,3.50069,95160000.0
2008-02-28 02:30:00,3.51138,3.51248,3.49622,3.50086,63990000.0
2008-02-28 02:45:00,3.50448,3.51217,3.4972,3.51015,79750000.0
2008-02-28 03:00:00,3.51216,3.51229,3.49612,3.50516,71560000.0
2008-02-28 03:15:00,3.51228,3.51397,3.4996,3.51074,65900000.0
2008-02-28 03:30:00,3.50514,3.51805,3.49477,3.50853,83200000.0
2008-02-28 03:45:00,3.51337,3.51337,3.49439,3.50059,77200000.0
2008-02-28 04:00:00,3.51126,3.51455,3.49748,3.51036,81680000.0
2008-02-28 04:15:00,3.50519,3.51321,3.49092,3.50984,73790000.0
2008-02-28 04:30:00,3.50644,3.51122,3.49486,3.50519,86890000.0
2008-02-28 04:45:00,3.51142,3.51147,3.49283,3.50948,58720000.0
2008-02-28 05:00:00,3.51276,3.51396,3.49322,3.50864,77540000.0
2008-02-28 05:15:00,3.50433,3.51625,3.49607,3.50906,71120000.0
2008-02-28 05:30:00,3.5126,3.51451,3.49575,3.51109,75940000.0
2008-02-28 05:45:00,3.51328,3.51328,3.49605,3.50541,84550000.0
2008-02-28 06:00:00,3.50972,3.51384,3.49783,3.51082,43290000.0
2008-02-28 06:15:00,3.50622,3.51539,3.49452,3.51119,72940000.0
2008-02-28 06:30:00,3.51239,3.51625,3.49583,3.50669,71090000.0
2008-02-28 06:45:00,3.51389,3.51529,3.49598,3.51177,65330000.0
2008-02-28 07:00:00,3.50757,3.51284,3.49422,3.50132,77460000.0
2008-02-28 07:15:00,3.51226,3.51728,3.49336,3.50711,89900000.0
2008-02-28 07:30:00,3.51099,3.51515,3.49403,3.50582,91790000.0
2008-02-28 07:45:00,3.50472,3.51408,3.49795,3.51022,77200000.0
2008-02-28 08:00:00,3.50309,3.51547,3.49679,3.50417,75150000.0
2008-02-28 08:15:00,3.51177,3.51256,3.49317,3.50938,81930000.0
2008-02-28 08:30:00,3.51044,3.51395,3.49477,3.51042,93940000.0
2008-02-28 08:45:00,3.51113,3.51645,3.48948,3.5066,92460000.0
2008-02-28 09:00:00,3.50515,3.51466,3.49989,3.50955,114650000.0
2008-02-28 09:15:00,3.50628,3.51716,3.49752,3.50508,103370000.0
2008-02-28 09:30:00,3.51499,3.51929,3.5002,3.51732,96180000.0
2008-02-28 09:45:00,3.51257,3.51969,3.50142,3.51539,93540000.0
2008-02-28 10:00:00,3.51605,3.51909,3.50435,3.51766,107120000.0
2008-02-28 10:15:00,3.51824,3.51898,3.50253,3.51409,98890000.0
2008-02-28 10:30:00,3.51459,3.51784,3.50135,3.51496,93920000.0
2008-02-28 10:45:00,3.51803,3.52024,3.5058,3.51623,88680000.0
2008-02-28 11:00:00,3.51336,3.52173,3.50516,3.51733,99990000.0
2008-02-28 11:15:00,3.5142,3.52027,3.50628,3.51485,83830000.0
2008-02-28 11:30:00,3.51659,3.52085,3.50712,3.51265,84610000.0
2008-02-28 11:45:00,3.51455,3.52072,3.50775,3.5124,86070000.0
2008-02-28 12:00:00,3.5146,3.5208,3.50648,3.51912,78950000.0
2008-02-28 12:15:00,3.51823,3.52157,3.50827,3.5188,94660000.0
2008-02-28 12:30:00,3.51821,3.52059,3.50419,3.51859,96980000.0
2008-02-28 12:45:00,3.51809,3.52089,3.50593,3.51647,82700000.0
2008-02-28 13:00:00,3.51795,3.52053,3.50222,3.51211,99230000.0
2008-02-28 13:15:00,3.51214,3.51924,3.50721,3.51742,91690000.0
2008-02-28 13:30:00,3.51228,3.51947,3.50363,3.50923,95880000.0
2008-02-28 13:45:00,3.51499,3.51733,3.50386,3.50995,104060000.0
2008-02-28 14:00:00,3.51528,3.51799,3.49992,3.5138,102590000.0
2008-02-28 14:15:00,3.51506,3.51862,3.50312,3.51657,102560000.0
2008-02-28 14:30:00,3.51641,3.51938,3.50565,3.51425,93200000.0
2008-02-28 14:45:00,3.5159,3.52228,3.50608,3.50969,96980000.0
2008-02-28 15:00:00,3.51926,3.52287,3.50793,3.51807,107460000.0
2008-02-28 15:15:00,3.51649,3.52515,3.50687,3.50898,90980000.0
2008-02-28 15:30:00,3.51941,3.51946,3.50438,3.51632,92090000.0
2008-02-28 15:45:00,3.5128,3.51789,3.50211,3.51543,92470000.0
2008-02-28 16:00:00,3.51584,3.51879,3.5024,3.51471,105160000.0
2008-02-28 16:15:00,3.51519,3.51861,3.50224,3.51358,95080000.0
2008-02-28 16:30:00,3.51784,3.51784,3.50309,3.51427,105960000.0
2008-02-28 16:45:00,3.51131,3.51867,3.50342,3.51355,95830000.0
2008-02-28 17:00:00,3.51531,3.51583,3.50136,3.50773,98880000.0
2008-02-28 17:15:00,3.51397,3.51397,3.49939,3.51076,107880000.0
2008-02-28 17:30:00,3.51239,3.51545,3.49755,3.50676,124040000.0
2008-02-28 17:45:00,3.5074,3.51347,3.49905,3.51034,106730000.0
2008-02-28 18:00:00,3.50989,3.5186,3.49977,3.5186,112390000.0
2008-02-28 18:15:00,3.51248,3.51897,3.49859,3.51552,116450000.0
2008-02-28 18:30:00,3.51633,3.5187,3.5034,3.51352,101060000.0
2008-02-28 18:45:00,3.513,3.52053,3.5033,3.51265,99590000.0
2008-02-28 19:00:00,3.51737,3.52383,3.50532,3.51585,106730000.0
2008-02-28 19:15:00,3.51969,3.52234,3.50686,3.50997,98420000.0
2008-02-28 19:30:00,3.51542,3.52142,3.50462,3.51897,89450000.0
2008-02-28 19:45:00,3.50954,3.52072,3.5055,3.51032,104470000.0
2008-02-28 20:00:00,3.50982,3.51942,3.50547,3.51752,102940000.0
2008-02-28 20:15:00,3.51122,3.51946,3.49611,3.50368,104120000.0
2008-02-28 20:30:00,3.50492,3.50927,3.49316,3.50558,79730000.0
2008-02-28 20:45:00,3.50635,3.51034,3.49427,3.50417,90940000.0
2008-02-28 21:00:00,3.49986,3.50909,3.49583,3.5049,86390000.0
2008-02-28 21:15:00,3.50114,3.50997,3.49574,3.50036,92800000.0
2008-02-28 21:30:00,3.50533,3.50788,3.49188,3.50619,79720000.0
2008-02-28 21:45:00,3.49806,3.51,3.49103,3.50821,85480000.0
2008-02-28 22:00:00,3.49685,3.51038,3.49406,3.5056,80860000.0
2008-02-28 22:15:00,3.50455,3.5087,3.49415,3.50245,87270000.0
2008-02-28 22:30:00,3.50879,3.50911,3.4973,3.50374,62420000.0
2008-02-28 22:45:00,3.50381,3.50838,3.49646,3.5064,68450000.0
2008-02-28 23:00:00,3.5062,3.51153,3.49691,3.50713,93330000.0
2008-02-28 23:15:00,3.50187,3.50821,3.49558,3.5051,79770000.0
2008-02-28 23:30:00,3.50426,3.50797,3.49596,3.50616,72180000.0
2008-02-28 23:45:00,3.50914,3.50958,3.4943,3.50751,94790000.0
2008-02-29 00:00:00,3.50239,3.50752,3.49305,3.502,81580000.0
2008-02-29 00:15:00,3.50043,3.50904,3.49166,3.50442,64750000.0
2008-02-29 00:30:00,3.50836,3.50836,3.49221,3.50571,62080000.0
2008-02-29 00:45:00,3.50432,3.50871,3.49136,3.5043,80450000.0
2008-02-29 01:00:00,3.50869,3.51034,3.48992,3.50463,80550000.0
2008-02-29 01:15:00,3.49874,3.5072,3.48909,3.50559,74440000.0
2008-02-29 01:30:00,3.50634,3.50787,3.48914,3.50577,70030000.0
2008-02-29 01:45:00,3.50175,3.50808,3.49456,3.5077,72950000.0
2008-02-29 02:00:00,3.504,3.51009,3.49487,3.50016,81270000.0
2008-02-29 02:15:00,3.50099,3.5096,3.49023,3.49548,89610000.0
2008-02-29 02:30:00,3.50577,3.50909,3.4899,3.5023,73770000.0
2008-02-29 02:45:00,3.50008,3.51057,3.48898,3.50866,90260000.0
2008-02-29 03:00:00,3.50861,3.50861,3.48983,3.49991,73430000.0
2008-02-29 03:15:00,3.50103,3.50942,3.48904,3.50542,75300000.0
2008-02-29 03:30:00,3.50134,3.51299,3.49097,3.51243,84670000.0
2008-02-29 03:45:00,3.50617,3.51084,3.49419,3.49496,76810000.0
2008-02-29 04:00:00,3.50829,3.51103,3.49269,3.50762,82050000.0
2008-02-29 04:15:00,3.50654,3.51068,3.48834,3.5075,73810000.0
2008-02-29 04:30:00,3.50465,3.50958,3.48692,3.50353,79840000.0
2008-02-29 04:45:00,3.50858,3.50876,3.49319,3.50856,67380000.0
2008-02-29 05:00:00,3.5101,3.51012,3.49238,3.50729,70020000.0
2008-02-29 05:15:00,3.50042,3.50875,3.49017,3.50776,53400000.0
2008-02-29 05:30:00,3.50856,3.50856,3.49097,3.49651,71400000.0
2008-02-29 05:45:00,3.51042,3.51272,3.48729,3.50155,60560000.0
2008-02-29 06:00:00,3.50324,3.51029,3.48955,3.50655,74480000.0
2008-02-29 06:15:00,3.49931,3.50994,3.48843,3.50733,67340000.0
2008-02-29 06:30:00,3.50902,3.50969,3.48922,3.50609,75880000.0
2008-02-29 06:45:00,3.50938,3.50938,3.48518,3.49746,90220000.0
2008-02-29 07:00:00,3.5052,3.50957,3.48793,3.4975,65800000.0
2008-02-29 07:15:00,3.50974,3.51074,3.49324,3.49737,80820000.0
2008-02-29 07:30:00,3.50839,3.51076,3.48765,3.50231,99240000.0
2008-02-29 07:45:00,3.5025,3.51427,3.48991,3.50775,72180000.0
2008-02-29 08:00:00,3.49951,3.51216,3.49306,3.50144,71450000.0
2008-02-29 08:15:00,3.51109,3.51252,3.48993,3.50715,79670000.0
2008-02-29 08:30:00,3.50932,3.51135,3.49061,3.508,93200000.0
2008-02-29 08:45:00,3.51187,3.51334,3.4969,3.5049,90990000.0
2008-02-29 09:00:00,3.5037,3.51737,3.49499,3.51233,116130000.0
2008-02-29 09:15:00,3.51163,3.52239,3.49882,3.50508,109300000.0
2008-02-29 09:30:00,3.51475,3.51987,3.49946,3.5183,91730000.0
2008-02-29 09:45:00,3.51262,3.52588,3.50335,3.52292,90220000.0
2008-02-29 10:00:00,3.52343,3.5274,3.50389,3.52526,110120000.0
2008-02-29 10:15:00,3.52738,3.52738,3.51308,3.52262,98880000.0
2008-02-29 10:30:00,3.52414,3.52414,3.50931,3.51905,90980000.0
2008-02-29 10:45:00,3.52214,3.52214,3.50509,3.51684,88700000.0
2008-02-29 11:00:00,3.51319,3.52098,3.50537,3.51846,100010000.0
2008-02-29 11:15:00,3.51357,3.5186,3.50447,3.51391,85670000.0
2008-02-29 11:30:00,3.51656,3.51786,3.50548,3.51106,82010000.0
2008-02-29 11:45:00,3.51236,3.51957,3.50157,3.5179,87180000.0
2008-02-29 12:00:00,3.5129,3.5287,3.50517,3.52355,79680000.0
2008-02-29 12:15:00,3.52326,3.5274,3.51325,3.52121,91370000.0
2008-02-29 12:30:00,3.52456,3.53238,3.51178,3.5308,99960000.0
2008-02-29 12:45:00,3.52994,3.53122,3.51479,3.52723,86050000.0
2008-02-29 13:00:00,3.52751,3.53063,3.51373,3.52377,94050000.0
2008-02-29 13:15:00,3.5246,3.53306,3.51614,3.53005,89840000.0
2008-02-29 13:30:00,3.52455,3.53184,3.51718,3.52521,95100000.0
2008-02-29 13:45:00,3.52961,3.53357,3.5153,3.52585,101110000.0
2008-02-29 14:00:00,3.52816,3.53098,3.50984,3.52607,102580000.0
2008-02-29 14:15:00,3.52808,3.5303,3.51369,3.52604,100330000.0
2008-02-29 14:30:00,3.52567,3.52929,3.51384,3.52623,93230000.0
2008-02-29 14:45:00,3.5252,3.5323,3.51644,3.52195,102940000.0
2008-02-29 15:00:00,3.52778,3.53148,3.5162,3.5255,104500000.0
2008-02-29 15:15:00,3.52278,3.52647,3.51039,3.51579,90590000.0
2008-02-29 15:30:00,3.52545,3.52613,3.51168,3.52183,97280000.0
2008-02-29 15:45:00,3.51679,3.52338,3.51079,3.52288,91710000.0
2008-02-29 16:00:00,3.52132,3.52479,3.50843,3.51946,97370000.0
2008-02-29 16:15:00,3.51952,3.52348,3.51119,3.51889,92130000.0
2008-02-29 16:30:00,3.52225,3.52401,3.50926,3.52282,106720000.0
2008-02-29 16:45:00,3.5203,3.52417,3.50771,3.51552,94350000.0
2008-02-29 17:00:00,3.52092,3.52092,3.5007,3.51233,104070000.0
2008-02-29 17:15:00,3.5178,3.52258,3.5057,3.5179,108270000.0
2008-02-29 17:30:00,3.51765,3.51955,3.50397,3.51328,129260000.0
2008-02-29 17:45:00,3.51108,3.51894,3.50464,3.51507,105610000.0
2008-02-29 18:00:00,3.5157,3.51863,3.50316,3.51406,111640000.0
2008-02-29 18:15:00,3.50849,3.51748,3.50137,3.51264,107540000.0
2008-02-29 18:30:00,3.51435,3.51667,3.50178,3.51243,97000000.0
2008-02-29 18:45:00,3.50751,3.51566,3.49985,3.50433,96970000.0
2008-02-29 19:00:00,3.51115,3.51631,3.49865,3.51059,107840000.0
2008-02-29 19:15:00,3.5154,3.51743,3.50275,3.50275,93600000.0
2008-02-29 19:30:00,3.50893,3.51598,3.49957,3.51336,78950000.0
2008-02-29 19:45:00,3.50431,3.51508,3.50107,3.50669,100750000.0
2008-02-29 20:00:00,3.50787,3.5157,3.49784,3.51056,103360000.0
2008-02-29 20:15:00,3.50411,3.51471,3.49513,3.50457,104840000.0
2008-02-29 20:30:00,3.50674,3.51342,3.49772,3.51124,86410000.0
2008-02-29 20:45:00,3.5134,3.51727,3.50037,3.51016,89120000.0
2008-02-29 21:00:00,3.5084,3.51796,3.5032,3.51621,79680000.0
2008-02-29 21:15:00,3.51151,3.52131,3.50659,3.51285,89430000.0
2008-02-29 21:30:00,3.51704,3.52096,3.50606,3.51838,84580000.0
2008-02-29 21:45:00,3.50851,3.52381,3.50718,3.52113,114270000.0
2008-02-29 22:00:00,3.5135,3.52407,3.51052,3.52013,107590000.0
2008-02-29 22:15:00,3.51828,3.52405,3.50892,3.51361,118020000.0
2008-02-29 22:30:00,3.52372,3.52439,3.5102,3.52075,104150000.0
2008-02-29 22:45:00,3.51931,3.52363,3.51078,3.52039,100030000.0
2008-02-29 23:00:00,3.51439,3.52644,3.50772,3.51451,113930000.0
2008-02-29 23:15:00,3.51896,3.52299,3.50948,3.51199,93630000.0
2008-02-29 23:30:00,3.51804,3.52461,3.50963,3.52068,69640000.0
2008-02-29 23:45:00,3.52379,3.52382,3.51031,3.51974,88840000.0
2008-03-03 00:00:00,3.51098,3.51588,3.50582,3.51501,30870000.0
2008-03-03 00:15:00,3.51889,3.51889,3.50582,3.51399,38340000.0
2008-03-03 00:30:00,3.52009,3.52009,3.50602,3.51208,20300000.0
2008-03-03 00:45:00,3.51232,3.51748,3.49941,3.51228,24050000.0
2008-03-03 01:00:00,3.51708,3.51988,3.50832,3.51962,17720000.0
2008-03-03 01:15:00,3.52042,3.52042,3.50821,3.50821,11650000.0
2008-03-03 01:30:00,3.52174,3.52174,3.50462,3.50928,6000000.0
2008-03-03 01:45:00,3.52218,3.52218,3.50622,3.51118,14270000.0
2008-03-03 02:00:00,3.51628,3.5209,3.50442,3.51386,17310000.0
2008-03-03 02:15:00,3.52152,3.52228,3.50672,3.52083,18490000.0
2008-03-03 02:30:00,3.52198,3.52203,3.51078,3.51959,22200000.0
2008-03-03 02:45:00,3.51688,3.52688,3.50992,3.52061,45960000.0
2008-03-03 03:00:00,3.52129,3.52345,3.51003,3.52345,16960000.0
2008-03-03 03:15:00,3.52544,3.52544,3.50512,3.51335,16920000.0
2008-03-03 03:30:00,3.52419,3.52558,3.50552,3.51538,13910000.0
2008-03-03 03:45:00,3.52511,3.52552,3.50782,3.50782,31270000.0
2008-03-03 04:00:00,3.52476,3.52542,3.50602,3.51014,36140000.0
2008-03-03 04:15:00,3.51818,3.51818,3.50978,3.51144,5260000.0
2008-03-03 04:30:00,3.51602,3.52512,3.50672,3.51104,31200000.0
2008-03-03 04:45:00,3.51973,3.52502,3.50622,3.51192,36540000.0
2008-03-03 05:00:00,3.52488,3.52532,3.50602,3.51169,36470000.0
2008-03-03 05:15:00,3.52268,3.52553,3.50653,3.51728,50040000.0
2008-03-03 05:30:00,3.52079,3.52522,3.50542,3.51177,48530000.0
2008-03-03 05:45:00,3.52447,3.52515,3.50508,3.50756,33110000.0
2008-03-03 06:00:00,3.52466,3.52539,3.51085,3.51262,86110000.0
2008-03-03 06:15:00,3.52471,3.52471,3.50994,3.52067,73780000.0
2008-03-03 06:30:00,3.51944,3.52275,3.51046,3.51346,89430000.0
2008-03-03 06:45:00,3.52417,3.52487,3.51168,3.51787,71080000.0
2008-03-03 07:00:00,3.52109,3.52758,3.50812,3.5195,79760000.0
2008-03-03 07:15:00,3.52512,3.52512,3.51054,3.51824,79730000.0
2008-03-03 07:30:00,3.5205,3.5254,3.50779,3.50925,95230000.0
2008-03-03 07:45:00,3.52126,3.52633,3.50981,3.51794,90730000.0
2008-03-03 08:00:00,3.52035,3.52419,3.50341,3.50489,99200000.0
2008-03-03 08:15:00,3.5171,3.5234,3.50486,3.51606,59010000.0
2008-03-03 08:30:00,3.5147,3.52591,3.51196,3.52536,95820000.0
2008-03-03 08:45:00,3.52316,3.53031,3.51176,3.52716,108230000.0
2008-03-03 09:00:00,3.51967,3.52786,3.50825,3.52161,97370000.0
2008-03-03 09:15:00,3.52525,3.53096,3.51331,3.52762,95140000.0
2008-03-03 09:30:00,3.52771,3.5335,3.51113,3.52547,113450000.0
2008-03-03 09:45:00,3.53475,3.53852,3.5221,3.53207,113850000.0
2008-03-03 10:00:00,3.53481,3.53951,3.51967,3.53273,106750000.0
2008-03-03 10:15:00,3.53328,3.54079,3.50967,3.53895,122570000.0
2008-03-03 10:30:00,3.53887,3.54297,3.52117,3.54169,112350000.0
2008-03-03 10:45:00,3.53523,3.5427,3.52758,3.53968,100380000.0
2008-03-03 11:00:00,3.53823,3.54228,3.52705,3.53898,96570000.0
2008-03-03 11:15:00,3.54046,3.5424,3.52721,3.53745,103750000.0
2008-03-03 11:30:00,3.53263,3.53703,3.51668,3.53366,91750000.0
2008-03-03 11:45:00,3.5334,3.53422,3.51804,3.53054,103310000.0
2008-03-03 12:00:00,3.52994,3.53199,3.51935,3.52669,91730000.0
2008-03-03 12:15:00,3.52911,3.53264,3.51666,3.53262,97670000.0
2008-03-03 12:30:00,3.52435,3.53491,3.51963,3.52533,93590000.0
2008-03-03 12:45:00,3.53072,3.5336,3.51837,3.52965,112290000.0
2008-03-03 13:00:00,3.52309,3.53404,3.51465,3.53016,100310000.0
2008-03-03 13:15:00,3.53004,3.53466,3.51856,3.53071,93220000.0
2008-03-03 13:30:00,3.53537,3.53537,3.51759,3.5311,99610000.0
2008-03-03 13:45:00,3.53114,3.53339,3.51934,3.53051,104800000.0
2008-03-03 14:00:00,3.52927,3.53125,3.51576,3.52757,102260000.0
2008-03-03 14:15:00,3.52359,3.5302,3.51423,3.52022,96230000.0
2008-03-03 14:30:00,3.52544,3.52794,3.5136,3.5202,92410000.0
2008-03-03 14:45:00,3.51848,3.52819,3.50928,3.52316,98850000.0
2008-03-03 15:00:00,3.52347,3.52697,3.51168,3.52122,87130000.0
2008-03-03 15:15:00,3.52275,3.52362,3.50629,3.52113,96980000.0
2008-03-03 15:30:00,3.52263,3.52714,3.50932,3.52035,90240000.0
2008-03-03 15:45:00,3.52326,3.52489,3.50828,3.51755,78570000.0
2008-03-03 16:00:00,3.52145,3.5225,3.50948,3.51542,84600000.0
2008-03-03 16:15:00,3.51525,3.52215,3.50725,3.5162,89040000.0
2008-03-03 16:30:00,3.51509,3.52114,3.507,3.51594,81600000.0
2008-03-03 16:45:00,3.52024,3.5253,3.50836,3.51755,99250000.0
2008-03-03 17:00:00,3.52268,3.52268,3.50719,3.51858,88320000.0
2008-03-03 17:15:00,3.51778,3.52056,3.50415,3.5195,90590000.0
2008-03-03 17:30:00,3.51833,3.52213,3.50651,3.51852,105960000.0
2008-03-03 17:45:00,3.51856,3.51947,3.50423,3.51694,110440000.0
2008-03-03 18:00:00,3.51745,3.52214,3.50258,3.51437,90960000.0
2008-03-03 18:15:00,3.52185,3.52416,3.50616,3.51472,96910000.0
2008-03-03 18:30:00,3.50743,3.52192,3.50105,3.51127,107470000.0
2008-03-03 18:45:00,3.51619,3.51807,3.49745,3.50492,119080000.0
2008-03-03 19:00:00,3.51079,3.52173,3.50204,3.51621,93200000.0
2008-03-03 19:15:00,3.51674,3.51862,3.50493,3.51432,94680000.0
2008-03-03 19:30:00,3.51363,3.51908,3.50505,3.51369,76690000.0
2008-03-03 19:45:00,3.50926,3.51679,3.50388,3.5053,73280000.0
2008-03-03 20:00:00,3.51437,3.5167,3.50101,3.50599,83500000.0
2008-03-03 20:15:00,3.50948,3.51433,3.49809,3.50582,94810000.0
2008-03-03 20:30:00,3.50734,3.51785,3.49809,3.51192,88390000.0
2008-03-03 20:45:00,3.50538,3.51381,3.49908,3.50592,76690000.0
2008-03-03 21:00:00,3.50425,3.51414,3.49902,3.51034,92780000.0
2008-03-03 21:15:00,3.51387,3.51387,3.49821,3.51031,73360000.0
2008-03-03 21:30:00,3.51285,3.51353,3.49785,3.50321,70710000.0
2008-03-03 21:45:00,3.51359,3.51502,3.50001,3.50658,67750000.0
2008-03-03 22:00:00,3.50792,3.51619,3.49761,3.51048,89470000.0
2008-03-03 22:15:00,3.51236,3.51263,3.4959,3.50977,74080000.0
2008-03-03 22:30:00,3.5109,3.51531,3.49856,3.50264,85770000.0
2008-03-03 22:45:00,3.51208,3.51412,3.49892,3.51257,75680000.0
2008-03-03 23:00:00,3.51293,3.51346,3.5012,3.50868,74900000.0
2008-03-03 23:15:00,3.51042,3.51503,3.49832,3.50733,83510000.0
2008-03-03 23:30:00,3.50861,3.5145,3.49755,3.50483,65960000.0
2008-03-03 23:45:00,3.51185,3.51185,3.49783,3.5088,80570000.0
2008-03-04 00:00:00,3.50801,3.51282,3.49814,3.51027,73360000.0
2008-03-04 00:15:00,3.51065,3.5125,3.49658,3.50136,89160000.0
2008-03-04 00:30:00,3.5149,3.5149,3.5002,3.51106,52740000.0
2008-03-04 00:45:00,3.51004,3.51589,3.50074,3.51157,69640000.0
2008-03-04 01:00:00,3.51408,3.51609,3.50096,3.50264,72270000.0
2008-03-04 01:15:00,3.50955,3.51592,3.49986,3.5107,49680000.0
2008-03-04 01:30:00,3.50561,3.51638,3.50068,3.50307,91460000.0
2008-03-04 01:45:00,3.50983,3.51476,3.50007,3.51292,76400000.0
2008-03-04 02:00:00,3.50959,3.51336,3.50049,3.51237,93030000.0
2008-03-04 02:15:00,3.51477,3.51477,3.50132,3.5049,84750000.0
2008-03-04 02:30:00,3.51462,3.51462,3.49898,3.50112,70520000.0
2008-03-04 02:45:00,3.50875,3.51727,3.50204,3.50693,83580000.0
2008-03-04 03:00:00,3.50807,3.51549,3.50159,3.50726,71130000.0
2008-03-04 03:15:00,3.51418,3.51559,3.5007,3.50674,83580000.0
2008-03-04 03:30:00,3.51476,3.51476,3.50217,3.50966,39920000.0
2008-03-04 03:45:00,3.51605,3.51605,3.50205,3.50636,75650000.0
2008-03-04 04:00:00,3.51435,3.51641,3.50211,3.50699,69620000.0
2008-03-04 04:15:00,3.51038,3.51515,3.50115,3.51185,62900000.0
2008-03-04 04:30:00,3.50782,3.51692,3.49895,3.51291,76350000.0
2008-03-04 04:45:00,3.5113,3.51737,3.50124,3.50828,73350000.0
2008-03-04 05:00:00,3.51533,3.51613,3.50209,3.50794,61380000.0
2008-03-04 05:15:00,3.51226,3.51536,3.50211,3.51022,72650000.0
2008-03-04 05:30:00,3.51166,3.5161,3.49865,3.5079,103770000.0
2008-03-04 05:45:00,3.51366,3.51592,3.49945,3.50292,85010000.0
2008-03-04 06:00:00,3.51581,3.51716,3.50131,3.50526,83120000.0
2008-03-04 06:15:00,3.51555,3.51703,3.50051,3.51037,78610000.0
2008-03-04 06:30:00,3.51181,3.5165,3.50193,3.50526,78290000.0
2008-03-04 06:45:00,3.51457,3.51521,3.50275,3.5132,76050000.0
2008-03-04 07:00:00,3.51049,3.51744,3.50157,3.51178,77510000.0
2008-03-04 07:15:00,3.51672,3.51674,3.50124,3.50744,55680000.0
2008-03-04 07:30:00,3.51123,3.51689,3.49912,3.50394,92140000.0
2008-03-04 07:45:00,3.51449,3.51647,3.50077,3.50768,101450000.0
2008-03-04 08:00:00,3.5101,3.51416,3.50082,3.50312,107430000.0
2008-03-04 08:15:00,3.51572,3.51576,3.50047,3.50722,95050000.0
2008-03-04 08:30:00,3.50752,3.51699,3.50074,3.51166,98460000.0
2008-03-04 08:45:00,3.511,3.5151,3.50096,3.51096,108580000.0
2008-03-04 09:00:00,3.50912,3.51518,3.49914,3.50553,95870000.0
2008-03-04 09:15:00,3.51472,3.51819,3.50171,3.5134,100310000.0
2008-03-04 09:30:00,3.51484,3.52005,3.5012,3.51026,107540000.0
2008-03-04 09:45:00,3.51653,3.51653,3.49818,3.50952,110530000.0
2008-03-04 10:00:00,3.51193,3.51603,3.50029,3.50904,105620000.0
2008-03-04 10:15:00,3.50715,3.518,3.50229,3.51417,128860000.0
2008-03-04 10:30:00,3.51363,3.51613,3.5014,3.51575,111190000.0
2008-03-04 10:45:00,3.50906,3.51772,3.5021,3.51664,99270000.0
2008-03-04 11:00:00,3.51327,3.51834,3.50282,3.51251,95450000.0
2008-03-04 11:15:00,3.51826,3.51919,3.50413,3.51126,107780000.0
2008-03-04 11:30:00,3.51387,3.51898,3.50594,3.51228,96190000.0
2008-03-04 11:45:00,3.51527,3.52311,3.50536,3.51834,100340000.0
2008-03-04 12:00:00,3.51838,3.5216,3.51008,3.51709,90600000.0
2008-03-04 12:15:00,3.52026,3.52287,3.50772,3.52007,92090000.0
2008-03-04 12:30:00,3.50917,3.52449,3.50745,3.51693,91360000.0
2008-03-04 12:45:00,3.51746,3.52332,3.50892,3.52019,108230000.0
2008-03-04 13:00:00,3.5122,3.52412,3.50649,3.51935,99940000.0
2008-03-04 13:15:00,3.51957,3.52589,3.5109,3.52372,93570000.0
2008-03-04 13:30:00,3.52388,3.52518,3.50959,3.52312,98480000.0
2008-03-04 13:45:00,3.52207,3.52606,3.51051,3.52404,100000000.0
2008-03-04 14:00:00,3.5221,3.52764,3.51122,3.52527,100730000.0
2008-03-04 14:15:00,3.51587,3.52911,3.51216,3.52318,97310000.0
2008-03-04 14:30:00,3.52844,3.5291,3.51496,3.51635,92790000.0
2008-03-04 14:45:00,3.52045,3.52862,3.50985,3.52631,99970000.0
2008-03-04 15:00:00,3.52358,3.52857,3.51151,3.52583,82340000.0
2008-03-04 15:15:00,3.52742,3.52985,3.51291,3.52535,95150000.0
2008-03-04 15:30:00,3.52659,3.52738,3.51235,3.52184,91700000.0
2008-03-04 15:45:00,3.52108,3.52327,3.50883,3.51899,81900000.0
2008-03-04 16:00:00,3.52342,3.52551,3.5127,3.52,87200000.0
2008-03-04 16:15:00,3.52,3.52777,3.5121,3.5244,84600000.0
2008-03-04 16:30:00,3.5211,3.52618,3.51194,3.51836,79360000.0
2008-03-04 16:45:00,3.52364,3.52458,3.51102,3.51898,103700000.0
2008-03-04 17:00:00,3.52398,3.52502,3.51204,3.52227,86480000.0
2008-03-04 17:15:00,3.52158,3.52517,3.51128,3.52296,90610000.0
2008-03-04 17:30:00,3.52174,3.52815,3.50578,3.52574,98890000.0
2008-03-04 17:45:00,3.52325,3.52816,3.5132,3.52725,106730000.0
2008-03-04 18:00:00,3.52738,3.53157,3.51353,3.52324,93170000.0
2008-03-04 18:15:00,3.52946,3.53137,3.51613,3.52775,95800000.0
2008-03-04 18:30:00,3.5204,3.53479,3.51398,3.52409,104520000.0
2008-03-04 18:45:00,3.52883,3.53265,3.51362,3.51881,117990000.0
2008-03-04 19:00:00,3.52722,3.53921,3.51663,3.53284,94660000.0
2008-03-04 19:15:00,3.53582,3.53582,3.51776,3.52788,93230000.0
2008-03-04 19:30:00,3.52998,3.53108,3.51575,3.527,84560000.0
2008-03-04 19:45:00,3.52493,3.53192,3.5177,3.51971,78180000.0
2008-03-04 20:00:00,3.53074,3.53518,3.51771,3.52153,87570000.0
2008-03-04 20:15:00,3.52462,3.53281,3.51588,3.52829,102190000.0
2008-03-04 20:30:00,3.53349,3.53649,3.51786,3.5272,108240000.0
2008-03-04 20:45:00,3.53392,3.53488,3.51939,3.52488,78940000.0
2008-03-04 21:00:00,3.52772,3.53458,3.51829,3.52548,85360000.0
2008-03-04 21:15:00,3.53463,3.53463,3.51848,3.52843,83860000.0
2008-03-04 21:30:00,3.52869,3.53343,3.51534,3.51874,75160000.0
2008-03-04 21:45:00,3.53212,3.53212,3.51857,3.52358,72940000.0
2008-03-04 22:00:00,3.52778,3.53113,3.51158,3.51726,85360000.0
2008-03-04 22:15:00,3.52412,3.52605,3.5072,3.51905,100390000.0
2008-03-04 22:30:00,3.51559,3.52459,3.51004,3.51521,107570000.0
2008-03-04 22:45:00,3.52664,3.53083,3.51483,3.51636,109110000.0
2008-03-04 23:00:00,3.52545,3.52545,3.5115,3.52193,86180000.0
2008-03-04 23:15:00,3.52129,3.52449,3.50682,3.51458,83580000.0
2008-03-04 23:30:00,3.51841,3.52133,3.50292,3.51528,63610000.0
2008-03-04 23:45:00,3.52006,3.52389,3.50747,3.52389,76760000.0
2008-03-05 00:00:00,3.52129,3.5257,3.50536,3.52136,81360000.0
2008-03-05 00:15:00,3.51194,3.52536,3.50263,3.50263,73450000.0
2008-03-05 00:30:00,3.52642,3.52642,3.50441,3.52242,67000000.0
2008-03-05 00:45:00,3.51553,3.52426,3.50359,3.52365,54650000.0
2008-03-05 01:00:00,3.52683,3.52683,3.50411,3.50622,74560000.0
2008-03-05 01:15:00,3.52218,3.52799,3.50967,3.52165,71110000.0
2008-03-05 01:30:00,3.51463,3.5248,3.50755,3.5119,88430000.0
2008-03-05 01:45:00,3.51819,3.526,3.50571,3.50663,64760000.0
2008-03-05 02:00:00,3.51916,3.52235,3.50803,3.51817,67380000.0
2008-03-05 02:15:00,3.52016,3.5261,3.50519,3.5261,79810000.0
2008-03-05 02:30:00,3.52161,3.52161,3.50828,3.5104,64070000.0
2008-03-05 02:45:00,3.51605,3.52932,3.50836,3.52301,83580000.0
2008-03-05 03:00:00,3.52678,3.52996,3.50442,3.52202,54260000.0
2008-03-05 03:15:00,3.52774,3.52887,3.51078,3.51862,76840000.0
2008-03-05 03:30:00,3.52505,3.52627,3.50455,3.52296,42160000.0
2008-03-05 03:45:00,3.52791,3.52791,3.505,3.51746,76360000.0
2008-03-05 04:00:00,3.52779,3.52779,3.51315,3.51924,53010000.0
2008-03-05 04:15:00,3.52507,3.52847,3.51095,3.5245,27840000.0
2008-03-05 04:30:00,3.52002,3.52912,3.50914,3.52285,50760000.0
2008-03-05 04:45:00,3.52425,3.52821,3.50748,3.52008,61040000.0
2008-03-05 05:00:00,3.52888,3.52932,3.51013,3.51816,71480000.0
2008-03-05 05:15:00,3.52436,3.5259,3.50906,3.52053,64340000.0
2008-03-05 05:30:00,3.52435,3.52775,3.50291,3.51962,62470000.0
2008-03-05 05:45:00,3.52648,3.52648,3.50311,3.51398,87270000.0
2008-03-05 06:00:00,3.52822,3.52879,3.50302,3.51375,84680000.0
2008-03-05 06:15:00,3.52828,3.52866,3.50295,3.50774,59440000.0
2008-03-05 06:30:00,3.52389,3.52891,3.51038,3.51545,43630000.0
2008-03-05 06:45:00,3.52721,3.52772,3.50302,3.52127,60160000.0
2008-03-05 07:00:00,3.52405,3.52753,3.50826,3.52102,84270000.0
2008-03-05 07:15:00,3.52711,3.52711,3.50562,3.51916,77490000.0
2008-03-05 07:30:00,3.52355,3.52853,3.50219,3.51455,96360000.0
2008-03-05 07:45:00,3.5261,3.52956,3.50656,3.52183,89510000.0
2008-03-05 08:00:00,3.52471,3.52905,3.50759,3.51776,100010000.0
2008-03-05 08:15:00,3.52868,3.5297,3.513,3.5163,79710000.0
2008-03-05 08:30:00,3.5208,3.53199,3.50853,3.5242,93590000.0
2008-03-05 08:45:00,3.52338,3.531,3.51112,3.52767,108580000.0
2008-03-05 09:00:00,3.52404,3.53026,3.51429,3.52455,100710000.0
2008-03-05 09:15:00,3.52899,3.52991,3.51273,3.52567,98120000.0
2008-03-05 09:30:00,3.52732,3.52732,3.50779,3.51616,113860000.0
2008-03-05 09:45:00,3.52335,3.5268,3.51025,3.52329,111650000.0
2008-03-05 10:00:00,3.5235,3.52544,3.50767,3.52007,106740000.0
2008-03-05 10:15:00,3.52073,3.52504,3.50358,3.52291,123330000.0
2008-03-05 10:30:00,3.5238,3.52683,3.51147,3.523,109730000.0
2008-03-05 10:45:00,3.51918,3.52504,3.50883,3.52315,102570000.0
2008-03-05 11:00:00,3.52158,3.52682,3.51177,3.52247,92110000.0
2008-03-05 11:15:00,3.52621,3.52648,3.50862,3.52353,103000000.0
2008-03-05 11:30:00,3.52231,3.52724,3.50936,3.52474,93600000.0
2008-03-05 11:45:00,3.52366,3.52616,3.50934,3.52235,102190000.0
2008-03-05 12:00:00,3.52513,3.53055,3.51681,3.52506,95400000.0
2008-03-05 12:15:00,3.53041,3.53064,3.51549,3.52685,92840000.0
2008-03-05 12:30:00,3.51849,3.52961,3.51014,3.5221,91710000.0
2008-03-05 12:45:00,3.52535,3.52768,3.51385,3.5259,103790000.0
2008-03-05 13:00:00,3.5191,3.52935,3.51394,3.52493,97000000.0
2008-03-05 13:15:00,3.52565,3.52761,3.51397,3.52541,97260000.0
2008-03-05 13:30:00,3.52517,3.52823,3.51205,3.52189,100700000.0
2008-03-05 13:45:00,3.52264,3.52539,3.50846,3.52364,104440000.0
2008-03-05 14:00:00,3.52099,3.5296,3.51177,3.52583,103330000.0
2008-03-05 14:15:00,3.52129,3.52694,3.51002,3.51991,95490000.0
2008-03-05 14:30:00,3.52457,3.5252,3.50966,3.51972,91320000.0
2008-03-05 14:45:00,3.52334,3.52691,3.51166,3.52358,101830000.0
2008-03-05 15:00:00,3.52292,3.52667,3.51006,3.52396,84920000.0
2008-03-05 15:15:00,3.52417,3.52594,3.5095,3.52393,100710000.0
2008-03-05 15:30:00,3.52471,3.52791,3.51326,3.52379,91710000.0
2008-03-05 15:45:00,3.52391,3.52567,3.50969,3.52061,80470000.0
2008-03-05 16:00:00,3.52496,3.52565,3.51281,3.52009,89770000.0
2008-03-05 16:15:00,3.519,3.52853,3.51193,3.52514,86800000.0
2008-03-05 16:30:00,3.52309,3.52734,3.51437,3.52146,81590000.0
2008-03-05 16:45:00,3.52545,3.5298,3.51335,3.52435,104800000.0
2008-03-05 17:00:00,3.5293,3.5293,3.51408,3.52502,88720000.0
2008-03-05 17:15:00,3.52426,3.52617,3.5078,3.52143,95790000.0
2008-03-05 17:30:00,3.52334,3.52768,3.50875,3.52226,101120000.0
2008-03-05 17:45:00,3.52287,3.52397,3.51,3.52111,104900000.0
2008-03-05 18:00:00,3.5236,3.52411,3.51052,3.51525,89840000.0
2008-03-05 18:15:00,3.52349,3.52866,3.51176,3.52769,91360000.0
2008-03-05 18:30:00,3.51988,3.52831,3.50908,3.52136,107070000.0
2008-03-05 18:45:00,3.52542,3.53063,3.51417,3.52013,115380000.0
2008-03-05 19:00:00,3.52425,3.53232,3.51275,3.52638,95060000.0
2008-03-05 19:15:00,3.52902,3.5311,3.51637,3.52886,95460000.0
2008-03-05 19:30:00,3.52831,3.52994,3.5136,3.52018,81540000.0
2008-03-05 19:45:00,3.51842,3.52574,3.50968,3.51422,78520000.0
2008-03-05 20:00:00,3.52496,3.53022,3.50878,3.51795,81570000.0
2008-03-05 20:15:00,3.52377,3.52903,3.5129,3.52422,98130000.0
2008-03-05 20:30:00,3.52891,3.53437,3.51652,3.52994,103380000.0
2008-03-05 20:45:00,3.53089,3.53124,3.51694,3.5246,71060000.0
2008-03-05 21:00:00,3.52719,3.53439,3.51792,3.53021,87620000.0
2008-03-05 21:15:00,3.53343,3.53704,3.51717,3.53059,83850000.0
2008-03-05 21:30:00,3.53154,3.53484,3.51615,3.52062,77070000.0
2008-03-05 21:45:00,3.53352,3.53368,3.5187,3.52679,45140000.0
2008-03-05 22:00:00,3.52861,3.53566,3.51878,3.53152,88820000.0
2008-03-05 22:15:00,3.53122,3.53333,3.51868,3.53109,54560000.0
2008-03-05 22:30:00,3.544,3.544,3.5202,3.53174,50850000.0
2008-03-05 22:45:00,3.53243,3.53369,3.51789,3.52126,72200000.0
2008-03-05 23:00:00,3.52751,3.5337,3.52004,3.52683,60220000.0
2008-03-05 23:15:00,3.52659,3.53091,3.51693,3.52577,79800000.0
2008-03-05 23:30:00,3.52926,3.53049,3.51591,3.52735,76320000.0
2008-03-05 23:45:00,3.5295,3.53106,3.51694,3.52662,72620000.0
2008-03-06 00:00:00,3.52841,3.52841,3.50409,3.52472,64850000.0
2008-03-06 00:15:00,3.52618,3.5283,3.51162,3.51252,98160000.0
2008-03-06 00:30:00,3.52429,3.52903,3.51272,3.52584,77890000.0
2008-03-06 00:45:00,3.52244,3.52802,3.51047,3.52498,63580000.0
2008-03-06 01:00:00,3.52778,3.52939,3.51297,3.51695,57230000.0
2008-03-06 01:15:00,3.51995,3.52897,3.51327,3.52451,77500000.0
2008-03-06 01:30:00,3.51878,3.52936,3.51261,3.51658,94110000.0
2008-03-06 01:45:00,3.52352,3.5284,3.51289,3.52429,62520000.0
2008-03-06 02:00:00,3.50949,3.52859,3.50949,3.52292,96020000.0
2008-03-06 02:15:00,3.52498,3.52749,3.51083,3.51856,78790000.0
2008-03-06 02:30:00,3.52604,3.52604,3.51006,3.51227,65140000.0
2008-03-06 02:45:00,3.52086,3.5293,3.51205,3.51846,74620000.0
2008-03-06 03:00:00,3.52301,3.52553,3.50552,3.51836,63260000.0
2008-03-06 03:15:00,3.52422,3.52467,3.51098,3.51427,45540000.0
2008-03-06 03:30:00,3.526,3.52644,3.50972,3.52306,68830000.0
2008-03-06 03:45:00,3.52742,3.52742,3.51034,3.51916,70350000.0
2008-03-06 04:00:00,3.52604,3.52703,3.50612,3.52268,75970000.0
2008-03-06 04:15:00,3.52623,3.52768,3.50945,3.52258,60190000.0
2008-03-06 04:30:00,3.51843,3.52577,3.51112,3.52255,79020000.0
2008-03-06 04:45:00,3.52313,3.53014,3.50625,3.51934,69700000.0
2008-03-06 05:00:00,3.52592,3.52592,3.51055,3.51892,33850000.0
2008-03-06 05:15:00,3.52435,3.5267,3.51007,3.51845,82020000.0
2008-03-06 05:30:00,3.52058,3.52556,3.50896,3.51893,79730000.0
2008-03-06 05:45:00,3.52622,3.52639,3.51053,3.51357,62050000.0
2008-03-06 06:00:00,3.52852,3.52857,3.51047,3.51267,91830000.0
2008-03-06 06:15:00,3.52807,3.52807,3.51018,3.52208,73390000.0
2008-03-06 06:30:00,3.52343,3.52665,3.50983,3.51743,67700000.0
2008-03-06 06:45:00,3.52732,3.52804,3.51219,3.52418,48980000.0
2008-03-06 07:00:00,3.52335,3.52763,3.50846,3.51659,68450000.0
2008-03-06 07:15:00,3.52578,3.52715,3.51255,3.51875,69970000.0
2008-03-06 07:30:00,3.51921,3.52731,3.50973,3.51482,100780000.0
2008-03-06 07:45:00,3.52568,3.5276,3.5122,3.51568,94770000.0
2008-03-06 08:00:00,3.517,3.52492,3.50593,3.50751,101160000.0
2008-03-06 08:15:00,3.51991,3.52007,3.50301,3.5129,88740000.0
2008-03-06 08:30:00,3.51149,3.52152,3.50509,3.51742,92100000.0
2008-03-06 08:45:00,3.51495,3.52014,3.50511,3.51795,95460000.0
2008-03-06 09:00:00,3.51437,3.52127,3.50386,3.51106,97350000.0
2008-03-06 09:15:00,3.51969,3.51969,3.50513,3.51681,100320000.0
2008-03-06 09:30:00,3.51839,3.52229,3.50606,3.51342,106790000.0
2008-03-06 09:45:00,3.52037,3.52359,3.50732,3.5187,114960000.0
2008-03-06 10:00:00,3.51982,3.52333,3.50585,3.51722,112300000.0
2008-03-06 10:15:00,3.51586,3.52776,3.51082,3.52513,124420000.0
2008-03-06 10:30:00,3.52426,3.52871,3.51147,3.52678,110090000.0
2008-03-06 10:45:00,3.52094,3.52827,3.51431,3.52782,101470000.0
2008-03-06 11:00:00,3.52704,3.52962,3.51445,3.52732,96190000.0
2008-03-06 11:15:00,3.52978,3.53176,3.5176,3.52738,107460000.0
2008-03-06 11:30:00,3.52613,3.53219,3.51746,3.53055,94320000.0
2008-03-06 11:45:00,3.53143,3.53539,3.5181,3.53266,94350000.0
2008-03-06 12:00:00,3.53229,3.53783,3.52269,3.52968,89480000.0
2008-03-06 12:15:00,3.53186,3.53896,3.52011,3.53832,94340000.0
2008-03-06 12:30:00,3.53022,3.53961,3.52361,3.52858,91360000.0
2008-03-06 12:45:00,3.53436,3.5353,3.51994,3.53025,105220000.0
2008-03-06 13:00:00,3.52218,3.53489,3.51786,3.52847,101070000.0
2008-03-06 13:15:00,3.5289,3.53294,3.5196,3.53137,93570000.0
2008-03-06 13:30:00,3.53231,3.53572,3.51982,3.53319,103290000.0
2008-03-06 13:45:00,3.53316,3.53659,3.52081,3.5319,105550000.0
2008-03-06 14:00:00,3.53021,3.53864,3.51881,3.52938,101510000.0
2008-03-06 14:15:00,3.5283,3.53629,3.51753,3.52664,96210000.0
2008-03-06 14:30:00,3.53133,3.53429,3.51924,3.52508,89460000.0
2008-03-06 14:45:00,3.52797,3.53534,3.51609,3.53137,97360000.0
2008-03-06 15:00:00,3.52945,3.53272,3.51625,3.53248,80100000.0
2008-03-06 15:15:00,3.53395,3.54046,3.52099,3.54044,98100000.0
2008-03-06 15:30:00,3.54001,3.5449,3.52861,3.54136,94690000.0
2008-03-06 15:45:00,3.54423,3.54874,3.53218,3.54313,78200000.0
2008-03-06 16:00:00,3.54755,3.55169,3.53606,3.54265,87540000.0
2008-03-06 16:15:00,3.54043,3.55037,3.53575,3.54679,85680000.0
2008-03-06 16:30:00,3.54394,3.55101,3.53657,3.54234,86430000.0
2008-03-06 16:45:00,3.54847,3.55251,3.53577,3.54383,99250000.0
2008-03-06 17:00:00,3.54951,3.54951,3.53683,3.54762,88300000.0
2008-03-06 17:15:00,3.54667,3.54934,3.53324,3.5483,91710000.0
2008-03-06 17:30:00,3.548,3.5498,3.53516,3.54901,100030000.0
2008-03-06 17:45:00,3.54852,3.55155,3.53511,3.54908,107480000.0
2008-03-06 18:00:00,3.54956,3.55186,3.53555,3.54146,92450000.0
2008-03-06 18:15:00,3.55392,3.555,3.53835,3.54795,95800000.0
2008-03-06 18:30:00,3.53956,3.55295,3.53525,3.54416,106720000.0
2008-03-06 18:45:00,3.54549,3.55293,3.53418,3.54131,116500000.0
2008-03-06 19:00:00,3.54857,3.55741,3.53622,3.55609,90990000.0
2008-03-06 19:15:00,3.55583,3.55652,3.53652,3.55241,102150000.0
2008-03-06 19:30:00,3.55223,3.55412,3.53959,3.54982,78150000.0
2008-03-06 19:45:00,3.54564,3.55256,3.53742,3.54026,76340000.0
2008-03-06 20:00:00,3.54889,3.55834,3.5377,3.54573,87210000.0
2008-03-06 20:15:00,3.55132,3.5574,3.54368,3.55066,106690000.0
2008-03-06 20:30:00,3.55263,3.55592,3.54219,3.5541,111190000.0
2008-03-06 20:45:00,3.55607,3.56069,3.543,3.55326,77030000.0
2008-03-06 21:00:00,3.55338,3.5652,3.54875,3.55568,87560000.0
2008-03-06 21:15:00,3.56369,3.56369,3.54187,3.5596,84550000.0
2008-03-06 21:30:00,3.55949,3.56704,3.55104,3.559,83440000.0
2008-03-06 21:45:00,3.56922,3.56922,3.55115,3.55534,79650000.0
2008-03-06 22:00:00,3.56172,3.564,3.54996,3.56087,100340000.0
2008-03-06 22:15:00,3.55371,3.56485,3.54949,3.56194,74470000.0
2008-03-06 22:30:00,3.56349,3.5665,3.55191,3.55627,85010000.0
2008-03-06 22:45:00,3.56641,3.56832,3.55237,3.55606,69280000.0
2008-03-06 23:00:00,3.56448,3.56727,3.55441,3.56413,76750000.0
2008-03-06 23:15:00,3.56539,3.57066,3.55486,3.56512,73030000.0
2008-03-06 23:30:00,3.56661,3.57305,3.55467,3.56105,76060000.0
2008-03-06 23:45:00,3.56859,3.56859,3.55418,3.56648,81680000.0
2008-03-07 00:00:00,3.56781,3.56938,3.53785,3.56605,80200000.0
2008-03-07 00:15:00,3.56904,3.57107,3.5447,3.55648,86950000.0
2008-03-07 00:30:00,3.56204,3.56834,3.54323,3.56612,71120000.0
2008-03-07 00:45:00,3.55879,3.56611,3.54287,3.56515,75630000.0
2008-03-07 01:00:00,3.56827,3.56827,3.54405,3.55589,87680000.0
2008-03-07 01:15:00,3.56424,3.56798,3.55088,3.56329,74540000.0
2008-03-07 01:30:00,3.55726,3.56701,3.54342,3.55646,91130000.0
2008-03-07 01:45:00,3.56259,3.56819,3.54139,3.56719,61010000.0
2008-03-07 02:00:00,3.55932,3.56689,3.53925,3.56436,84720000.0
2008-03-07 02:15:00,3.56706,3.56804,3.5372,3.55526,78330000.0
2008-03-07 02:30:00,3.56131,3.56131,3.53592,3.53592,67410000.0
2008-03-07 02:45:00,3.55779,3.56961,3.53933,3.54484,67410000.0
2008-03-07 03:00:00,3.56056,3.56289,3.5414,3.55554,66310000.0
2008-03-07 03:15:00,3.55934,3.56478,3.54251,3.55588,83200000.0
2008-03-07 03:30:00,3.56078,3.56398,3.54357,3.55991,68810000.0
2008-03-07 03:45:00,3.56831,3.56872,3.54119,3.55551,76340000.0
2008-03-07 04:00:00,3.56212,3.56833,3.54078,3.5424,73400000.0
2008-03-07 04:15:00,3.57112,3.57112,3.53593,3.56641,37270000.0
2008-03-07 04:30:00,3.56194,3.57022,3.53832,3.5669,72270000.0
2008-03-07 04:45:00,3.556,3.56868,3.53422,3.54062,72280000.0
2008-03-07 05:00:00,3.56649,3.56839,3.53592,3.54302,61040000.0
2008-03-07 05:15:00,3.56785,3.56962,3.5411,3.55989,82470000.0
2008-03-07 05:30:00,3.55968,3.56945,3.54189,3.54282,79040000.0
2008-03-07 05:45:00,3.56851,3.56851,3.53617,3.55742,76030000.0
2008-03-07 06:00:00,3.56872,3.56973,3.54299,3.55644,88430000.0
2008-03-07 06:15:00,3.56853,3.56883,3.54575,3.56161,69260000.0
2008-03-07 06:30:00,3.56518,3.57237,3.54038,3.55689,81600000.0
2008-03-07 06:45:00,3.56439,3.56924,3.54271,3.56491,77800000.0
2008-03-07 07:00:00,3.5609,3.56984,3.54449,3.56385,73730000.0
2008-03-07 07:15:00,3.56885,3.57122,3.54386,3.56217,71120000.0
2008-03-07 07:30:00,3.56477,3.57115,3.54458,3.55853,92620000.0
2008-03-07 07:45:00,3.5685,3.57043,3.54458,3.56194,85040000.0
2008-03-07 08:00:00,3.56733,3.57239,3.55142,3.55815,89880000.0
2008-03-07 08:15:00,3.57004,3.57179,3.55274,3.56175,86450000.0
2008-03-07 08:30:00,3.56438,3.57493,3.547,3.5675,92110000.0
2008-03-07 08:45:00,3.56376,3.56786,3.55084,3.56474,108570000.0
2008-03-07 09:00:00,3.56211,3.56741,3.55038,3.55954,101440000.0
2008-03-07 09:15:00,3.56789,3.56789,3.55095,3.5618,96240000.0
2008-03-07 09:30:00,3.56364,3.5643,3.54951,3.55687,112700000.0
2008-03-07 09:45:00,3.56311,3.56355,3.54792,3.55799,114600000.0
2008-03-07 10:00:00,3.56024,3.56268,3.54696,3.55131,109690000.0
2008-03-07 10:15:00,3.55184,3.56054,3.53788,3.55937,124780000.0
2008-03-07 10:30:00,3.55941,3.56529,3.54376,3.56329,107880000.0
2008-03-07 10:45:00,3.5576,3.56564,3.54918,3.56527,105930000.0
2008-03-07 11:00:00,3.56296,3.5687,3.552,3.56631,92840000.0
2008-03-07 11:15:00,3.56846,3.57105,3.54684,3.56816,101870000.0
2008-03-07 11:30:00,3.56661,3.57242,3.55879,3.5679,96190000.0
2008-03-07 11:45:00,3.56779,3.57022,3.55229,3.56774,96960000.0
2008-03-07 12:00:00,3.56666,3.57051,3.55635,3.56566,92080000.0
2008-03-07 12:15:00,3.56863,3.57043,3.55519,3.56584,94690000.0
2008-03-07 12:30:00,3.55615,3.56955,3.55451,3.5656,93570000.0
2008-03-07 12:45:00,3.56851,3.58266,3.55728,3.57901,105230000.0
2008-03-07 13:00:00,3.57153,3.58339,3.56482,3.57895,101830000.0
2008-03-07 13:15:00,3.57779,3.58483,3.56831,3.58172,96570000.0
2008-03-07 13:30:00,3.58255,3.58399,3.56764,3.58053,98870000.0
2008-03-07 13:45:00,3.57982,3.58729,3.56904,3.58188,104440000.0
2008-03-07 14:00:00,3.5791,3.58466,3.57082,3.57978,104060000.0
2008-03-07 14:15:00,3.57773,3.58315,3.56727,3.57403,93240000.0
2008-03-07 14:30:00,3.5791,3.58142,3.56472,3.57034,92440000.0
2008-03-07 14:45:00,3.5725,3.57833,3.56125,3.5743,101430000.0
2008-03-07 15:00:00,3.57356,3.57832,3.56141,3.57658,81210000.0
2008-03-07 15:15:00,3.57891,3.57976,3.5636,3.57686,101800000.0
2008-03-07 15:30:00,3.57628,3.58364,3.56879,3.58228,92100000.0
2008-03-07 15:45:00,3.58083,3.58205,3.56787,3.5732,80050000.0
2008-03-07 16:00:00,3.57658,3.5766,3.56068,3.56833,81910000.0
2008-03-07 16:15:00,3.56676,3.57556,3.56088,3.57313,86060000.0
2008-03-07 16:30:00,3.57092,3.57601,3.55641,3.5612,83440000.0
2008-03-07 16:45:00,3.56552,3.56986,3.55021,3.55617,107420000.0
2008-03-07 17:00:00,3.5626,3.56314,3.54756,3.56115,88310000.0
2008-03-07 17:15:00,3.55942,3.56308,3.53929,3.55618,96170000.0
2008-03-07 17:30:00,3.55319,3.55621,3.53659,3.54833,100760000.0
2008-03-07 17:45:00,3.54623,3.55277,3.53258,3.55185,107470000.0
2008-03-07 18:00:00,3.55122,3.56226,3.53857,3.54993,90970000.0
2008-03-07 18:15:00,3.55627,3.55993,3.54017,3.55653,93950000.0
2008-03-07 18:30:00,3.54774,3.55802,3.54377,3.5537,101910000.0
2008-03-07 18:45:00,3.55615,3.56294,3.54627,3.5509,117250000.0
2008-03-07 19:00:00,3.55589,3.5654,3.54777,3.56177,92460000.0
2008-03-07 19:15:00,3.56209,3.566,3.54908,3.5628,94700000.0
2008-03-07 19:30:00,3.56076,3.56359,3.54654,3.5567,68790000.0
2008-03-07 19:45:00,3.55448,3.56217,3.54563,3.54916,74490000.0
2008-03-07 20:00:00,3.56108,3.56108,3.54534,3.54903,87240000.0
2008-03-07 20:15:00,3.55657,3.56426,3.5484,3.5604,98860000.0
2008-03-07 20:30:00,3.56289,3.56848,3.55182,3.56142,108930000.0
2008-03-07 20:45:00,3.56558,3.56558,3.55009,3.55545,75530000.0
2008-03-07 21:00:00,3.56415,3.56415,3.54795,3.55626,90570000.0
2008-03-07 21:15:00,3.56197,3.56411,3.54792,3.55996,81200000.0
2008-03-07 21:30:00,3.55596,3.56759,3.55093,3.55381,72570000.0
2008-03-07 21:45:00,3.56483,3.56547,3.55072,3.5561,69960000.0
2008-03-07 22:00:00,3.55947,3.56578,3.54781,3.55906,86800000.0
2008-03-07 22:15:00,3.56084,3.56253,3.54527,3.55878,103420000.0
2008-03-07 22:30:00,3.56212,3.56247,3.54717,3.55001,86900000.0
2008-03-07 22:45:00,3.5585,3.56678,3.5469,3.55287,83510000.0
2008-03-07 23:00:00,3.56206,3.56264,3.54991,3.56048,61830000.0
2008-03-07 23:15:00,3.56034,3.56514,3.54766,3.55772,68130000.0
2008-03-07 23:30:00,3.56202,3.56395,3.54564,3.56077,66960000.0
2008-03-07 23:45:00,3.56428,3.56486,3.54916,3.56068,82430000.0
2008-03-09 23:00:00,3.55452,3.56028,3.55042,3.56028,5250000.0
2008-03-09 23:15:00,3.55889,3.56374,3.54952,3.55821,32730000.0
2008-03-09 23:30:00,3.56116,3.56247,3.5472,3.55523,45070000.0
2008-03-09 23:45:00,3.56255,3.56255,3.54883,3.5587,31620000.0
2008-03-10 00:00:00,3.55967,3.56181,3.54538,3.55662,49280000.0
2008-03-10 00:15:00,3.56278,3.56278,3.54536,3.54887,90340000.0
2008-03-10 00:30:00,3.55886,3.56478,3.54671,3.56138,74520000.0
2008-03-10 00:45:00,3.55738,3.56315,3.54639,3.56039,70070000.0
2008-03-10 01:00:00,3.56254,3.56446,3.54592,3.54916,73440000.0
2008-03-10 01:15:00,3.559,3.56412,3.54591,3.5569,79380000.0
2008-03-10 01:30:00,3.55339,3.5646,3.54836,3.55181,95920000.0
2008-03-10 01:45:00,3.55861,3.56442,3.55035,3.56042,68900000.0
2008-03-10 02:00:00,3.561,3.56249,3.5486,3.55487,76450000.0
2008-03-10 02:15:00,3.5547,3.56559,3.54942,3.55015,93690000.0
2008-03-10 02:30:00,3.55996,3.56306,3.54622,3.55516,74870000.0
2008-03-10 02:45:00,3.55271,3.56152,3.5491,3.55952,80530000.0
2008-03-10 03:00:00,3.56181,3.56253,3.54759,3.55638,67380000.0
2008-03-10 03:15:00,3.56345,3.56351,3.54985,3.55586,65480000.0
2008-03-10 03:30:00,3.55539,3.56462,3.55016,3.55953,77170000.0
2008-03-10 03:45:00,3.56317,3.5632,3.54921,3.55996,68170000.0
2008-03-10 04:00:00,3.56328,3.56625,3.54867,3.5626,64760000.0
2008-03-10 04:15:00,3.56188,3.56377,3.5496,3.55848,59400000.0
2008-03-10 04:30:00,3.56161,3.56606,3.54669,3.55677,67750000.0
2008-03-10 04:45:00,3.56334,3.56334,3.55092,3.55537,44810000.0
2008-03-10 05:00:00,3.55522,3.56511,3.548,3.54907,50390000.0
2008-03-10 05:15:00,3.55492,3.56503,3.54796,3.55869,37260000.0
2008-03-10 05:30:00,3.56329,3.56468,3.54742,3.55627,40710000.0
2008-03-10 05:45:00,3.56386,3.5646,3.54609,3.55683,65450000.0
2008-03-10 06:00:00,3.55923,3.56373,3.54987,3.56102,55980000.0
2008-03-10 06:15:00,3.55542,3.56507,3.54571,3.5579,62790000.0
2008-03-10 06:30:00,3.56327,3.56606,3.54922,3.56123,65030000.0
2008-03-10 06:45:00,3.55793,3.56399,3.54996,3.56088,66870000.0
2008-03-10 07:00:00,3.55947,3.56383,3.54916,3.55695,50810000.0
2008-03-10 07:15:00,3.56242,3.56459,3.54894,3.56102,93960000.0
2008-03-10 07:30:00,3.56116,3.56373,3.54877,3.55682,96270000.0
2008-03-10 07:45:00,3.55549,3.565,3.54879,3.56118,87210000.0
2008-03-10 08:00:00,3.55258,3.56442,3.54898,3.55452,76310000.0
2008-03-10 08:15:00,3.56325,3.56325,3.54583,3.56096,67620000.0
2008-03-10 08:30:00,3.56475,3.5664,3.54539,3.56201,100280000.0
2008-03-10 08:45:00,3.5627,3.56656,3.54773,3.55757,93960000.0
2008-03-10 09:00:00,3.55393,3.57105,3.55393,3.5645,115020000.0
2008-03-10 09:15:00,3.5654,3.56971,3.55116,3.55728,104120000.0
2008-03-10 09:30:00,3.56707,3.56786,3.55261,3.56619,90980000.0
2008-03-10 09:45:00,3.56336,3.57093,3.55332,3.56473,92450000.0
2008-03-10 10:00:00,3.56539,3.5692,3.54064,3.56571,106760000.0
2008-03-10 10:15:00,3.56607,3.56611,3.5481,3.56237,105190000.0
2008-03-10 10:30:00,3.56521,3.56727,3.54503,3.56064,92830000.0
2008-03-10 10:45:00,3.56581,3.56728,3.54231,3.56728,88680000.0
2008-03-10 11:00:00,3.56237,3.57011,3.54315,3.56732,99980000.0
2008-03-10 11:15:00,3.56237,3.57089,3.55609,3.56284,84550000.0
2008-03-10 11:30:00,3.56636,3.56738,3.54836,3.55692,84960000.0
2008-03-10 11:45:00,3.56216,3.56931,3.54661,3.56585,89780000.0
2008-03-10 12:00:00,3.56244,3.56663,3.5515,3.56267,83010000.0
2008-03-10 12:15:00,3.56278,3.56834,3.54933,3.56536,93560000.0
2008-03-10 12:30:00,3.56542,3.56683,3.55093,3.56514,98490000.0
2008-03-10 12:45:00,3.56345,3.56625,3.55072,3.56179,84920000.0
2008-03-10 13:00:00,3.56375,3.56724,3.54894,3.55937,99210000.0
2008-03-10 13:15:00,3.55945,3.56675,3.55229,3.56493,89080000.0
2008-03-10 13:30:00,3.55909,3.56598,3.55053,3.55744,101050000.0
2008-03-10 13:45:00,3.56375,3.57064,3.55418,3.56337,105950000.0
2008-03-10 14:00:00,3.56468,3.56888,3.54878,3.56152,100380000.0
2008-03-10 14:15:00,3.56328,3.56633,3.55192,3.56609,103670000.0
2008-03-10 14:30:00,3.56424,3.56703,3.5531,3.56267,93220000.0
2008-03-10 14:45:00,3.56353,3.56869,3.55044,3.55464,102180000.0
2008-03-10 15:00:00,3.5623,3.56433,3.54753,3.55918,101170000.0
2008-03-10 15:15:00,3.55608,3.56195,3.54484,3.54874,92080000.0
2008-03-10 15:30:00,3.55802,3.56183,3.54707,3.56045,92480000.0
2008-03-10 15:45:00,3.5571,3.56675,3.54865,3.56162,93190000.0
2008-03-10 16:00:00,3.56178,3.56632,3.54866,3.55656,96230000.0
2008-03-10 16:15:00,3.55938,3.56389,3.54936,3.55747,92840000.0
2008-03-10 16:30:00,3.5591,3.56464,3.54692,3.56085,103720000.0
2008-03-10 16:45:00,3.55922,3.56172,3.5438,3.55725,93960000.0
2008-03-10 17:00:00,3.55922,3.56257,3.54649,3.55376,102610000.0
2008-03-10 17:15:00,3.56047,3.56362,3.54605,3.56036,105270000.0
2008-03-10 17:30:00,3.56033,3.56535,3.54803,3.55946,126270000.0
2008-03-10 17:45:00,3.56057,3.56785,3.5521,3.5649,110830000.0
2008-03-10 18:00:00,3.56301,3.56803,3.55194,3.56597,114970000.0
2008-03-10 18:15:00,3.56142,3.57063,3.55201,3.56552,108630000.0
2008-03-10 18:30:00,3.56628,3.56628,3.54846,3.56053,100700000.0
2008-03-10 18:45:00,3.55876,3.56212,3.54702,3.55641,94030000.0
2008-03-10 19:00:00,3.5624,3.5624,3.54884,3.55587,106360000.0
2008-03-10 19:15:00,3.56286,3.56662,3.54809,3.54925,95060000.0
2008-03-10 19:30:00,3.55871,3.56492,3.54671,3.55999,91720000.0
2008-03-10 19:45:00,3.55489,3.56519,3.54685,3.55354,95150000.0
2008-03-10 20:00:00,3.55592,3.56178,3.54703,3.55919,92890000.0
2008-03-10 20:15:00,3.55576,3.56588,3.54689,3.55669,96330000.0
2008-03-10 20:30:00,3.55984,3.56619,3.55004,3.56198,72260000.0
2008-03-10 20:45:00,3.56466,3.56543,3.54923,3.55758,80140000.0
2008-03-10 21:00:00,3.56511,3.56755,3.55385,3.56633,71810000.0
2008-03-10 21:15:00,3.56225,3.57244,3.55709,3.56507,79410000.0
2008-03-10 21:30:00,3.56828,3.56972,3.55145,3.56548,71520000.0
2008-03-10 21:45:00,3.56183,3.57242,3.55209,3.56635,90290000.0
2008-03-10 22:00:00,3.55742,3.56837,3.55256,3.56532,78290000.0
2008-03-10 22:15:00,3.56541,3.57091,3.55543,3.56154,97040000.0
2008-03-10 22:30:00,3.56572,3.5699,3.55334,3.56412,82030000.0
2008-03-10 22:45:00,3.56389,3.56911,3.55639,3.56568,60610000.0
2008-03-10 23:00:00,3.56569,3.56893,3.55144,3.55869,74940000.0
2008-03-10 23:15:00,3.56912,3.56917,3.54957,3.55157,72220000.0
2008-03-10 23:30:00,3.56472,3.56472,3.55008,3.56046,66220000.0
2008-03-10 23:45:00,3.56094,3.56526,3.55244,3.56095,63620000.0
2008-03-11 00:00:00,3.5617,3.56381,3.54151,3.55982,79410000.0
2008-03-11 00:15:00,3.56127,3.56472,3.54299,3.55881,51950000.0
2008-03-11 00:30:00,3.5618,3.56506,3.54388,3.55275,70800000.0
2008-03-11 00:45:00,3.55749,3.56155,3.5458,3.55479,64790000.0
2008-03-11 01:00:00,3.55979,3.56474,3.54643,3.55137,79490000.0
2008-03-11 01:15:00,3.55125,3.55872,3.5465,3.55693,56880000.0
2008-03-11 01:30:00,3.55246,3.5596,3.54151,3.55594,61410000.0
2008-03-11 01:45:00,3.56025,3.56163,3.5427,3.55038,86250000.0
2008-03-11 02:00:00,3.55582,3.56201,3.54436,3.55212,80230000.0
2008-03-11 02:15:00,3.55221,3.56148,3.54559,3.5475,99320000.0
2008-03-11 02:30:00,3.55448,3.56058,3.54218,3.55282,67390000.0
2008-03-11 02:45:00,3.55049,3.55767,3.53863,3.55677,82770000.0
2008-03-11 03:00:00,3.55813,3.55948,3.54284,3.55172,76750000.0
2008-03-11 03:15:00,3.55979,3.5601,3.54363,3.55298,75290000.0
2008-03-11 03:30:00,3.55294,3.56093,3.54342,3.55532,82100000.0
2008-03-11 03:45:00,3.56161,3.56161,3.54457,3.55589,81330000.0
2008-03-11 04:00:00,3.56058,3.56058,3.54336,3.55784,96280000.0
2008-03-11 04:15:00,3.55217,3.56249,3.54477,3.55488,73350000.0
2008-03-11 04:30:00,3.55918,3.55994,3.5456,3.5523,80160000.0
2008-03-11 04:45:00,3.55978,3.55978,3.54097,3.55024,80570000.0
2008-03-11 05:00:00,3.55228,3.56056,3.54222,3.55042,75670000.0
2008-03-11 05:15:00,3.55312,3.56273,3.54366,3.557,86520000.0
2008-03-11 05:30:00,3.55935,3.55951,3.54272,3.55762,82760000.0
2008-03-11 05:45:00,3.56064,3.56115,3.54104,3.54864,85400000.0
2008-03-11 06:00:00,3.55532,3.55767,3.54311,3.55556,62750000.0
2008-03-11 06:15:00,3.55303,3.56175,3.54375,3.55113,67270000.0
2008-03-11 06:30:00,3.55908,3.55908,3.54591,3.55213,50750000.0
2008-03-11 06:45:00,3.56007,3.56366,3.54336,3.55009,99180000.0
2008-03-11 07:00:00,3.56003,3.56294,3.54332,3.55278,85340000.0
2008-03-11 07:15:00,3.55815,3.56215,3.54367,3.55772,96220000.0
2008-03-11 07:30:00,3.55838,3.56102,3.54472,3.55221,103370000.0
2008-03-11 07:45:00,3.55123,3.5588,3.54369,3.55684,87570000.0
2008-03-11 08:00:00,3.55231,3.56167,3.54357,3.54928,77420000.0
2008-03-11 08:15:00,3.55717,3.56033,3.54301,3.54859,78930000.0
2008-03-11 08:30:00,3.55979,3.56354,3.54534,3.56132,93590000.0
2008-03-11 08:45:00,3.56201,3.5631,3.548,3.55743,83810000.0
2008-03-11 09:00:00,3.55707,3.56355,3.54264,3.55838,119840000.0
2008-03-11 09:15:00,3.55437,3.55929,3.53747,3.54531,103780000.0
2008-03-11 09:30:00,3.55321,3.55759,3.54257,3.55417,95790000.0
2008-03-11 09:45:00,3.54829,3.55842,3.53972,3.55135,89840000.0
2008-03-11 10:00:00,3.55428,3.55861,3.54116,3.55605,107140000.0
2008-03-11 10:15:00,3.5564,3.56546,3.53784,3.55905,107410000.0
2008-03-11 10:30:00,3.55832,3.55962,3.54575,3.55476,93930000.0
2008-03-11 10:45:00,3.55733,3.56015,3.54282,3.5575,87210000.0
2008-03-11 11:00:00,3.55424,3.5623,3.54617,3.55753,102960000.0
2008-03-11 11:15:00,3.55354,3.55802,3.54113,3.54561,84550000.0
2008-03-11 11:30:00,3.54958,3.54994,3.53145,3.53645,88300000.0
2008-03-11 11:45:00,3.53895,3.54353,3.53093,3.54199,84580000.0
2008-03-11 12:00:00,3.53833,3.54324,3.52234,3.53679,80780000.0
2008-03-11 12:15:00,3.53684,3.53704,3.5211,3.53593,95430000.0
2008-03-11 12:30:00,3.53566,3.53843,3.52216,3.53634,100700000.0
2008-03-11 12:45:00,3.53702,3.54032,3.52635,3.53637,82330000.0
2008-03-11 13:00:00,3.53803,3.54438,3.52302,3.53523,97380000.0
2008-03-11 13:15:00,3.53189,3.54269,3.52515,3.53672,89450000.0
2008-03-11 13:30:00,3.53216,3.53958,3.52183,3.52915,99540000.0
2008-03-11 13:45:00,3.53614,3.53757,3.522,3.5326,104070000.0
2008-03-11 14:00:00,3.53311,3.54049,3.5205,3.53399,103680000.0
2008-03-11 14:15:00,3.53666,3.54252,3.52355,3.53601,99210000.0
2008-03-11 14:30:00,3.53691,3.53834,3.52021,3.52777,90210000.0
2008-03-11 14:45:00,3.52733,3.53226,3.51248,3.52183,102170000.0
2008-03-11 15:00:00,3.53112,3.53519,3.51747,3.53015,103760000.0
2008-03-11 15:15:00,3.5268,3.53509,3.51946,3.52457,86860000.0
2008-03-11 15:30:00,3.53493,3.53521,3.5174,3.5351,92470000.0
2008-03-11 15:45:00,3.5313,3.5374,3.5227,3.53538,92460000.0
2008-03-11 16:00:00,3.53729,3.53886,3.52104,3.53509,98440000.0
2008-03-11 16:15:00,3.53567,3.53828,3.52133,3.52872,89520000.0
2008-03-11 16:30:00,3.52889,3.53293,3.5201,3.53162,98180000.0
2008-03-11 16:45:00,3.52913,3.53424,3.52013,3.52722,90260000.0
2008-03-11 17:00:00,3.53209,3.53292,3.51751,3.52337,94050000.0
2008-03-11 17:15:00,3.52991,3.53804,3.52041,3.53325,104540000.0
2008-03-11 17:30:00,3.53422,3.53628,3.52054,3.52352,120710000.0
2008-03-11 17:45:00,3.52707,3.54062,3.51939,3.54062,100810000.0
2008-03-11 18:00:00,3.54118,3.5446,3.52388,3.5381,110150000.0
2008-03-11 18:15:00,3.53642,3.54517,3.52261,3.53257,110860000.0
2008-03-11 18:30:00,3.53826,3.54179,3.52521,3.53506,95510000.0
2008-03-11 18:45:00,3.53335,3.54074,3.52044,3.52859,94750000.0
2008-03-11 19:00:00,3.5346,3.53691,3.52053,3.52741,103350000.0
2008-03-11 19:15:00,3.53525,3.53664,3.52246,3.52326,94330000.0
2008-03-11 19:30:00,3.53213,3.53911,3.52166,3.53406,89860000.0
2008-03-11 19:45:00,3.52931,3.54419,3.52289,3.53506,99650000.0
2008-03-11 20:00:00,3.53434,3.54228,3.52653,3.53707,97410000.0
2008-03-11 20:15:00,3.53254,3.54158,3.52255,3.53084,102260000.0
2008-03-11 20:30:00,3.53408,3.53862,3.52475,3.53505,80850000.0
2008-03-11 20:45:00,3.5386,3.53909,3.51694,3.52729,89540000.0
2008-03-11 21:00:00,3.53156,3.53484,3.52007,3.52998,74830000.0
2008-03-11 21:15:00,3.53002,3.53847,3.51998,3.52724,87630000.0
2008-03-11 21:30:00,3.527,3.53434,3.52112,3.53156,81640000.0
2008-03-11 21:45:00,3.52361,3.53307,3.51756,3.52992,95460000.0
2008-03-11 22:00:00,3.52437,3.53328,3.51612,3.52405,97350000.0
2008-03-11 22:15:00,3.52714,3.53268,3.51402,3.52386,110510000.0
2008-03-11 22:30:00,3.52298,3.5321,3.51624,3.52333,95530000.0
2008-03-11 22:45:00,3.52398,3.53279,3.514,3.5316,83110000.0
2008-03-11 23:00:00,3.53044,3.53559,3.51748,3.52884,85360000.0
2008-03-11 23:15:00,3.53653,3.53653,3.52034,3.52112,77100000.0
2008-03-11 23:30:00,3.53584,3.53626,3.52128,3.52801,79770000.0
2008-03-11 23:45:00,3.52838,3.53462,3.52133,3.53148,69180000.0
2008-03-12 00:00:00,3.52769,3.53289,3.51796,3.53112,76060000.0
2008-03-12 00:15:00,3.53135,3.53383,3.52052,3.53056,62880000.0
2008-03-12 00:30:00,3.53133,3.53542,3.51672,3.52751,77940000.0
2008-03-12 00:45:00,3.52889,3.53487,3.51783,3.5267,51960000.0
2008-03-12 01:00:00,3.53287,3.53576,3.5196,3.52563,69330000.0
2008-03-12 01:15:00,3.52482,3.53504,3.51885,3.53361,66320000.0
2008-03-12 01:30:00,3.52678,3.53479,3.51977,3.53185,76370000.0
2008-03-12 01:45:00,3.53583,3.53583,3.51976,3.52833,84380000.0
2008-03-12 02:00:00,3.53121,3.53655,3.51966,3.52737,71220000.0
2008-03-12 02:15:00,3.52329,3.53525,3.51823,3.52406,95930000.0
2008-03-12 02:30:00,3.53662,3.53703,3.51863,3.52721,63580000.0
2008-03-12 02:45:00,3.52546,3.53655,3.51735,3.53209,83930000.0
2008-03-12 03:00:00,3.53556,3.53556,3.52037,3.52881,73740000.0
2008-03-12 03:15:00,3.53501,3.53684,3.52065,3.52665,63650000.0
2008-03-12 03:30:00,3.52743,3.53786,3.52024,3.53132,74900000.0
2008-03-12 03:45:00,3.53595,3.53595,3.51876,3.53139,53890000.0
2008-03-12 04:00:00,3.53554,3.53554,3.51741,3.52905,58680000.0
2008-03-12 04:15:00,3.53558,3.53558,3.52009,3.53068,72240000.0
2008-03-12 04:30:00,3.53319,3.53407,3.51929,3.52866,84960000.0
2008-03-12 04:45:00,3.53238,3.53335,3.52045,3.52958,81620000.0
2008-03-12 05:00:00,3.5241,3.53799,3.51418,3.52619,58310000.0
2008-03-12 05:15:00,3.52262,3.53202,3.51599,3.52879,76000000.0
2008-03-12 05:30:00,3.52982,3.53056,3.51641,3.52718,76040000.0
2008-03-12 05:45:00,3.53188,3.53394,3.51595,3.52369,72220000.0
2008-03-12 06:00:00,3.53092,3.5325,3.51778,3.52729,57910000.0
2008-03-12 06:15:00,3.52298,3.53289,3.51714,3.52325,84550000.0
2008-03-12 06:30:00,3.52966,3.53443,3.51611,3.52818,80010000.0
2008-03-12 06:45:00,3.5268,3.53649,3.51495,3.52247,103710000.0
2008-03-12 07:00:00,3.52389,3.5364,3.51525,3.5225,87560000.0
2008-03-12 07:15:00,3.53058,3.53376,3.5159,3.52694,105660000.0
2008-03-12 07:30:00,3.52903,3.53238,3.51596,3.52192,101460000.0
2008-03-12 07:45:00,3.52268,3.53563,3.51524,3.52854,83110000.0
2008-03-12 08:00:00,3.52296,3.53029,3.51518,3.52848,65800000.0
2008-03-12 08:15:00,3.52998,3.53394,3.51625,3.52653,76740000.0
2008-03-12 08:30:00,3.52971,3.53328,3.51324,3.52813,99530000.0
2008-03-12 08:45:00,3.52872,3.52958,3.51399,3.5237,89130000.0
2008-03-12 09:00:00,3.51985,3.5345,3.51483,3.52529,118740000.0
2008-03-12 09:15:00,3.52566,3.53136,3.51585,3.51888,107460000.0
2008-03-12 09:30:00,3.52986,3.53249,3.51426,3.52982,89140000.0
2008-03-12 09:45:00,3.52494,3.53227,3.51602,3.52878,91690000.0
2008-03-12 10:00:00,3.52882,3.53055,3.51437,3.52656,109340000.0
2008-03-12 10:15:00,3.52647,3.53054,3.51448,3.52593,102640000.0
2008-03-12 10:30:00,3.52657,3.52813,3.51122,3.52376,90210000.0
2008-03-12 10:45:00,3.5257,3.52812,3.51503,3.52666,88300000.0
2008-03-12 11:00:00,3.52166,3.52877,3.51187,3.52573,104090000.0
2008-03-12 11:15:00,3.52276,3.53143,3.51746,3.52194,87520000.0
2008-03-12 11:30:00,3.52741,3.53026,3.51577,3.51839,88310000.0
2008-03-12 11:45:00,3.51987,3.52628,3.51078,3.52335,85340000.0
2008-03-12 12:00:00,3.51874,3.52441,3.51047,3.52302,79310000.0
2008-03-12 12:15:00,3.52461,3.52567,3.50924,3.52534,88390000.0
2008-03-12 12:30:00,3.52558,3.52964,3.51189,3.52734,102230000.0
2008-03-12 12:45:00,3.52564,3.52866,3.5144,3.52123,82320000.0
2008-03-12 13:00:00,3.52449,3.52791,3.51053,3.51977,97360000.0
2008-03-12 13:15:00,3.52109,3.52805,3.51304,3.52505,92060000.0
2008-03-12 13:30:00,3.51983,3.52881,3.51149,3.51947,100670000.0
2008-03-12 13:45:00,3.52397,3.53339,3.51124,3.52471,101900000.0
2008-03-12 14:00:00,3.52709,3.53349,3.51601,3.52897,101130000.0
2008-03-12 14:15:00,3.52755,3.53633,3.51723,3.5303,99600000.0
2008-03-12 14:30:00,3.53411,3.53422,3.5199,3.52872,92450000.0
2008-03-12 14:45:00,3.52932,3.53374,3.51548,3.5215,95880000.0
2008-03-12 15:00:00,3.52757,3.53584,3.51634,3.53092,108210000.0
2008-03-12 15:15:00,3.52857,3.53707,3.52087,3.52285,92090000.0
2008-03-12 15:30:00,3.52892,3.5356,3.52105,3.5356,96180000.0
2008-03-12 15:45:00,3.5328,3.54006,3.52035,3.53273,89100000.0
2008-03-12 16:00:00,3.53376,3.53663,3.52078,3.53264,98840000.0
2008-03-12 16:15:00,3.5332,3.53575,3.52197,3.52851,93230000.0
2008-03-12 16:30:00,3.53033,3.53259,3.51745,3.53151,104880000.0
2008-03-12 16:45:00,3.52944,3.53307,3.51275,3.5273,93960000.0
2008-03-12 17:00:00,3.52918,3.53133,3.51555,3.52495,98870000.0
2008-03-12 17:15:00,3.53055,3.53055,3.51476,3.52541,108980000.0
2008-03-12 17:30:00,3.52574,3.52746,3.51041,3.51785,127420000.0
2008-03-12 17:45:00,3.51854,3.52926,3.51099,3.52517,101550000.0
2008-03-12 18:00:00,3.52493,3.52691,3.51241,3.52517,119060000.0
2008-03-12 18:15:00,3.52031,3.5295,3.51206,3.52464,110130000.0
2008-03-12 18:30:00,3.5271,3.52791,3.51336,3.52381,100720000.0
2008-03-12 18:45:00,3.52189,3.53186,3.51229,3.52066,96960000.0
2008-03-12 19:00:00,3.5302,3.5302,3.51366,3.52011,106340000.0
2008-03-12 19:15:00,3.52703,3.52789,3.51309,3.51319,96940000.0
2008-03-12 19:30:00,3.52177,3.53183,3.51019,3.52604,98390000.0
2008-03-12 19:45:00,3.52065,3.53233,3.51259,3.52047,105300000.0
2008-03-12 20:00:00,3.52513,3.53287,3.51553,3.52611,101850000.0
2008-03-12 20:15:00,3.51594,3.52984,3.51139,3.51911,110040000.0
2008-03-12 20:30:00,3.52351,3.52701,3.51328,3.52557,80440000.0
2008-03-12 20:45:00,3.5273,3.53064,3.51287,3.51982,83820000.0
2008-03-12 21:00:00,3.523,3.52918,3.5155,3.52336,78260000.0
2008-03-12 21:15:00,3.52785,3.52913,3.51252,3.51929,74930000.0
2008-03-12 21:30:00,3.52708,3.53089,3.51286,3.52741,83170000.0
2008-03-12 21:45:00,3.52021,3.53094,3.51368,3.5279,83150000.0
2008-03-12 22:00:00,3.51843,3.53175,3.51452,3.52431,85860000.0
2008-03-12 22:15:00,3.52925,3.53372,3.51764,3.52354,94830000.0
2008-03-12 22:30:00,3.52736,3.53167,3.5168,3.52665,84720000.0
2008-03-12 22:45:00,3.53144,3.53171,3.51815,3.52916,86150000.0
2008-03-12 23:00:00,3.52886,3.53209,3.51149,3.51954,83140000.0
2008-03-12 23:15:00,3.52826,3.53087,3.51455,3.52036,80490000.0
2008-03-12 23:30:00,3.53147,3.53147,3.51655,3.52186,84250000.0
2008-03-12 23:45:00,3.52129,3.53282,3.51438,3.52967,72630000.0
2008-03-13 00:00:00,3.52705,3.53066,3.51284,3.52874,73790000.0
2008-03-13 00:15:00,3.52869,3.53208,3.5174,3.52824,67360000.0
2008-03-13 00:30:00,3.52568,3.52869,3.51135,3.52421,79010000.0
2008-03-13 00:45:00,3.52379,3.52961,3.51238,3.52265,68510000.0
2008-03-13 01:00:00,3.52685,3.53236,3.51437,3.5215,91060000.0
2008-03-13 01:15:00,3.5204,3.52781,3.51302,3.52392,36910000.0
2008-03-13 01:30:00,3.52426,3.53076,3.51506,3.52739,73100000.0
2008-03-13 01:45:00,3.52816,3.52867,3.51371,3.52131,85570000.0
2008-03-13 02:00:00,3.528,3.52951,3.51493,3.52193,74930000.0
2008-03-13 02:15:00,3.52226,3.52993,3.51449,3.51703,101530000.0
2008-03-13 02:30:00,3.5281,3.53035,3.51224,3.52234,72980000.0
2008-03-13 02:45:00,3.52124,3.53213,3.51266,3.52665,77570000.0
2008-03-13 03:00:00,3.53064,3.53064,3.51094,3.52203,76010000.0
2008-03-13 03:15:00,3.53026,3.53026,3.51607,3.52185,73380000.0
2008-03-13 03:30:00,3.52222,3.53318,3.51546,3.52599,88470000.0
2008-03-13 03:45:00,3.53036,3.53087,3.51703,3.52493,75650000.0
2008-03-13 04:00:00,3.52995,3.53066,3.51567,3.52349,85790000.0
2008-03-13 04:15:00,3.53115,3.53115,3.51641,3.5251,51180000.0
2008-03-13 04:30:00,3.52965,3.52965,3.5126,3.52697,58030000.0
2008-03-13 04:45:00,3.52988,3.53126,3.51607,3.52498,88370000.0
2008-03-13 05:00:00,3.5216,3.53152,3.51499,3.52725,91710000.0
2008-03-13 05:15:00,3.51901,3.53103,3.51579,3.52818,91030000.0
2008-03-13 05:30:00,3.5298,3.53263,3.51509,3.53071,86850000.0
2008-03-13 05:45:00,3.53285,3.53285,3.51681,3.52342,95080000.0
2008-03-13 06:00:00,3.53165,3.53455,3.51881,3.52949,74040000.0
2008-03-13 06:15:00,3.52189,3.53351,3.51525,3.52538,89470000.0
2008-03-13 06:30:00,3.53096,3.5335,3.5169,3.52976,85750000.0
2008-03-13 06:45:00,3.52883,3.53251,3.51573,3.52434,103330000.0
2008-03-13 07:00:00,3.52809,3.53238,3.51708,3.52368,89130000.0
2008-03-13 07:15:00,3.52966,3.53197,3.51447,3.51961,108600000.0
2008-03-13 07:30:00,3.53124,3.53317,3.51477,3.52496,101870000.0
2008-03-13 07:45:00,3.52374,3.53321,3.51812,3.52895,84610000.0
2008-03-13 08:00:00,3.52357,3.53567,3.5176,3.52767,74860000.0
2008-03-13 08:15:00,3.53576,3.53607,3.5249,3.53258,74810000.0
2008-03-13 08:30:00,3.5362,3.53622,3.51575,3.52627,98830000.0
2008-03-13 08:45:00,3.53271,3.54183,3.51669,3.5278,91340000.0
2008-03-13 09:00:00,3.52278,3.53415,3.51613,3.52581,121730000.0
2008-03-13 09:15:00,3.52688,3.53506,3.51401,3.52035,103750000.0
2008-03-13 09:30:00,3.52891,3.53551,3.51864,3.53466,93950000.0
2008-03-13 09:45:00,3.52801,3.53924,3.52339,3.53644,89850000.0
2008-03-13 10:00:00,3.53686,3.53813,3.52279,3.53571,109350000.0
2008-03-13 10:15:00,3.53625,3.53796,3.52157,3.53486,103730000.0
2008-03-13 10:30:00,3.5367,3.54309,3.51963,3.537,88370000.0
2008-03-13 10:45:00,3.54037,3.54442,3.52885,3.54442,87200000.0
2008-03-13 11:00:00,3.53994,3.54438,3.52889,3.54124,100000000.0
2008-03-13 11:15:00,3.53551,3.54118,3.52893,3.53206,84570000.0
2008-03-13 11:30:00,3.53533,3.53817,3.52425,3.53153,84220000.0
2008-03-13 11:45:00,3.53382,3.54217,3.52887,3.54146,83480000.0
2008-03-13 12:00:00,3.53622,3.54381,3.52664,3.54122,81160000.0
2008-03-13 12:15:00,3.5431,3.54431,3.52906,3.54185,92070000.0
2008-03-13 12:30:00,3.54355,3.54543,3.52688,3.54224,97750000.0
2008-03-13 12:45:00,3.54223,3.5457,3.53121,3.54182,83430000.0
2008-03-13 13:00:00,3.54351,3.5477,3.5295,3.53956,98490000.0
2008-03-13 13:15:00,3.5398,3.54787,3.53287,3.54502,86500000.0
2008-03-13 13:30:00,3.5408,3.54746,3.53011,3.53682,95830000.0
2008-03-13 13:45:00,3.54062,3.54452,3.52834,3.53675,102590000.0
2008-03-13 14:00:00,3.53839,3.54411,3.52501,3.53783,97020000.0
2008-03-13 14:15:00,3.53871,3.54203,3.52306,3.53984,98860000.0
2008-03-13 14:30:00,3.54011,3.54163,3.52416,3.53116,91710000.0
2008-03-13 14:45:00,3.53386,3.53858,3.52192,3.52609,97410000.0
2008-03-13 15:00:00,3.53628,3.54067,3.52377,3.53639,105600000.0
2008-03-13 15:15:00,3.53478,3.54395,3.52822,3.53333,92450000.0
2008-03-13 15:30:00,3.54316,3.55025,3.53375,3.54683,98400000.0
2008-03-13 15:45:00,3.54501,3.55221,3.53691,3.54675,93580000.0
2008-03-13 16:00:00,3.54944,3.55344,3.52893,3.54028,101840000.0
2008-03-13 16:15:00,3.54029,3.54578,3.52886,3.5416,89870000.0
2008-03-13 16:30:00,3.53833,3.54646,3.52876,3.54411,100760000.0
2008-03-13 16:45:00,3.54178,3.54733,3.53034,3.54091,96180000.0
2008-03-13 17:00:00,3.5433,3.54532,3.52436,3.53354,96290000.0
2008-03-13 17:15:00,3.53929,3.54161,3.52504,3.53659,108220000.0
2008-03-13 17:30:00,3.53727,3.53965,3.52421,3.5324,115830000.0
2008-03-13 17:45:00,3.53224,3.54135,3.52076,3.53502,106740000.0
2008-03-13 18:00:00,3.53645,3.53767,3.52265,3.53184,113900000.0
2008-03-13 18:15:00,3.52853,3.53777,3.52035,3.53616,107930000.0
2008-03-13 18:30:00,3.53781,3.54169,3.52517,3.54058,100340000.0
2008-03-13 18:45:00,3.53589,3.54193,3.52304,3.53181,94020000.0
2008-03-13 19:00:00,3.54124,3.54694,3.52524,3.53165,103370000.0
2008-03-13 19:15:00,3.53717,3.54232,3.52274,3.5244,94340000.0
2008-03-13 19:30:00,3.52819,3.53857,3.52231,3.53456,92100000.0
2008-03-13 19:45:00,3.52975,3.53951,3.52278,3.5329,108630000.0
2008-03-13 20:00:00,3.53399,3.54223,3.51959,3.53332,97770000.0
2008-03-13 20:15:00,3.52851,3.53509,3.51841,3.52717,104850000.0
2008-03-13 20:30:00,3.53126,3.53476,3.51979,3.5321,85330000.0
2008-03-13 20:45:00,3.53283,3.53701,3.52025,3.52996,84620000.0
2008-03-13 21:00:00,3.53408,3.53408,3.52251,3.5312,79720000.0
2008-03-13 21:15:00,3.53001,3.53805,3.52073,3.53077,92110000.0
2008-03-13 21:30:00,3.53159,3.53815,3.5229,3.53609,90550000.0
2008-03-13 21:45:00,3.53005,3.54061,3.52509,3.53944,96610000.0
2008-03-13 22:00:00,3.53254,3.54357,3.52701,3.53721,96580000.0
2008-03-13 22:15:00,3.5394,3.54372,3.52723,3.53534,111980000.0
2008-03-13 22:30:00,3.53842,3.54216,3.52713,3.53555,94350000.0
2008-03-13 22:45:00,3.53994,3.54098,3.52606,3.5374,88330000.0
2008-03-13 23:00:00,3.53609,3.53903,3.52331,3.52598,84210000.0
2008-03-13 23:15:00,3.53567,3.53785,3.51751,3.52241,69680000.0
2008-03-13 23:30:00,3.53567,3.53585,3.52066,3.52656,83500000.0
2008-03-13 23:45:00,3.52827,3.53512,3.52105,3.5319,77540000.0
2008-03-14 00:00:00,3.53055,3.53674,3.52137,3.53597,75640000.0
2008-03-14 00:15:00,3.53361,3.53632,3.52129,3.52966,56820000.0
2008-03-14 00:30:00,3.52759,3.53512,3.51976,3.53308,76090000.0
2008-03-14 00:45:00,3.52919,3.5357,3.52116,3.52618,65880000.0
2008-03-14 01:00:00,3.53091,3.53578,3.52009,3.52398,83600000.0
2008-03-14 01:15:00,3.52475,3.53394,3.52228,3.53126,82030000.0
2008-03-14 01:30:00,3.53018,3.53578,3.51724,3.53163,72050000.0
2008-03-14 01:45:00,3.53386,3.53606,3.52195,3.52813,86670000.0
2008-03-14 02:00:00,3.53277,3.53495,3.51954,3.52524,78650000.0
2008-03-14 02:15:00,3.52621,3.53388,3.51819,3.52015,88460000.0
2008-03-14 02:30:00,3.52521,3.53424,3.51756,3.52634,72990000.0
2008-03-14 02:45:00,3.52537,3.53465,3.52058,3.53064,86150000.0
2008-03-14 03:00:00,3.53489,3.53489,3.51832,3.53073,42880000.0
2008-03-14 03:15:00,3.5317,3.53247,3.52084,3.5276,35430000.0
2008-03-14 03:30:00,3.52671,3.53909,3.52085,3.53474,89200000.0
2008-03-14 03:45:00,3.53489,3.53489,3.51915,3.52973,80540000.0
2008-03-14 04:00:00,3.53387,3.53508,3.52123,3.52818,86600000.0
2008-03-14 04:15:00,3.52945,3.53394,3.51923,3.52986,70380000.0
2008-03-14 04:30:00,3.52909,3.53432,3.51809,3.527,86880000.0
2008-03-14 04:45:00,3.53426,3.53847,3.52207,3.52886,87270000.0
2008-03-14 05:00:00,3.52459,3.53586,3.52057,3.53063,84320000.0
2008-03-14 05:15:00,3.52751,3.53712,3.51873,3.53177,82460000.0
2008-03-14 05:30:00,3.53335,3.53389,3.51802,3.53197,77150000.0
2008-03-14 05:45:00,3.53506,3.53926,3.52118,3.52832,91350000.0
2008-03-14 06:00:00,3.53574,3.53901,3.52015,3.53132,73670000.0
2008-03-14 06:15:00,3.52636,3.53893,3.52029,3.53178,93210000.0
2008-03-14 06:30:00,3.53778,3.54003,3.52526,3.53606,88310000.0
2008-03-14 06:45:00,3.53433,3.53908,3.52449,3.53018,106310000.0
2008-03-14 07:00:00,3.53572,3.54009,3.52332,3.53088,94700000.0
2008-03-14 07:15:00,3.53923,3.54086,3.52702,3.53631,110490000.0
2008-03-14 07:30:00,3.53844,3.54108,3.5225,3.53187,107420000.0
2008-03-14 07:45:00,3.53253,3.54335,3.52606,3.53491,90910000.0
2008-03-14 08:00:00,3.52727,3.539,3.52478,3.53315,84150000.0
2008-03-14 08:15:00,3.53827,3.54059,3.52549,3.53556,77070000.0
2008-03-14 08:30:00,3.53943,3.54137,3.52427,3.53734,97690000.0
2008-03-14 08:45:00,3.53981,3.53981,3.52268,3.52853,92090000.0
2008-03-14 09:00:00,3.52771,3.53836,3.52045,3.5329,116870000.0
2008-03-14 09:15:00,3.53005,3.53551,3.51842,3.52219,105590000.0
2008-03-14 09:30:00,3.53333,3.53657,3.51953,3.53463,98410000.0
2008-03-14 09:45:00,3.52677,3.53557,3.51902,3.53377,91710000.0
2008-03-14 10:00:00,3.53196,3.53618,3.51828,3.5327,107860000.0
2008-03-14 10:15:00,3.53386,3.53388,3.51642,3.52953,107040000.0
2008-03-14 10:30:00,3.53222,3.53451,3.52025,3.52956,92810000.0
2008-03-14 10:45:00,3.53083,3.53404,3.51944,3.53318,90530000.0
2008-03-14 11:00:00,3.52961,3.53742,3.51966,3.52853,102220000.0
2008-03-14 11:15:00,3.52892,3.5337,3.51944,3.52562,84210000.0
2008-03-14 11:30:00,3.5288,3.53117,3.51287,3.52268,88640000.0
2008-03-14 11:45:00,3.52207,3.52873,3.51548,3.52598,87190000.0
2008-03-14 12:00:00,3.52225,3.53069,3.51723,3.52671,80800000.0
2008-03-14 12:15:00,3.52848,3.53048,3.51742,3.5288,96540000.0
2008-03-14 12:30:00,3.52743,3.5299,3.51341,3.52568,101460000.0
2008-03-14 12:45:00,3.52661,3.52928,3.51407,3.52679,81940000.0
2008-03-14 13:00:00,3.52799,3.5305,3.51449,3.52398,102940000.0
2008-03-14 13:15:00,3.52304,3.53955,3.51776,3.53955,91680000.0
2008-03-14 13:30:00,3.53305,3.53952,3.52302,3.53134,92130000.0
2008-03-14 13:45:00,3.53522,3.54,3.52312,3.53746,104090000.0
2008-03-14 14:00:00,3.54014,3.54337,3.52285,3.53482,101090000.0
2008-03-14 14:15:00,3.53621,3.53917,3.52136,3.53497,102980000.0
2008-03-14 14:30:00,3.53577,3.53577,3.51684,3.52454,94320000.0
2008-03-14 14:45:00,3.52402,3.5292,3.51194,3.51653,102930000.0
2008-03-14 15:00:00,3.52108,3.52915,3.51108,3.52356,107450000.0
2008-03-14 15:15:00,3.52114,3.52938,3.51098,3.51977,92450000.0
2008-03-14 15:30:00,3.52983,3.53124,3.51635,3.52864,95060000.0
2008-03-14 15:45:00,3.52627,3.53528,3.51835,3.53398,92080000.0
2008-03-14 16:00:00,3.53438,3.54174,3.52072,3.53196,78970000.0
2008-03-14 16:15:00,3.53493,3.54003,3.51051,3.51971,89870000.0
2008-03-14 16:30:00,3.52627,3.5345,3.51886,3.53273,88720000.0
2008-03-14 16:45:00,3.53003,3.53448,3.5169,3.53021,91730000.0
2008-03-14 17:00:00,3.53342,3.53478,3.51796,3.52463,98500000.0
2008-03-14 17:15:00,3.53683,3.53733,3.52086,3.53326,107520000.0
2008-03-14 17:30:00,3.53324,3.53662,3.51968,3.52839,122960000.0
2008-03-14 17:45:00,3.52986,3.53484,3.51932,3.52967,100760000.0
2008-03-14 18:00:00,3.52806,3.5346,3.51943,3.5346,112430000.0
2008-03-14 18:15:00,3.52707,3.5362,3.5197,3.53008,108640000.0
2008-03-14 18:30:00,3.53336,3.53903,3.52338,3.53903,99200000.0
2008-03-14 18:45:00,3.53291,3.53897,3.52341,3.53186,97020000.0
2008-03-14 19:00:00,3.53591,3.53939,3.51904,3.52853,104480000.0
2008-03-14 19:15:00,3.53549,3.53737,3.52104,3.52378,89530000.0
2008-03-14 19:30:00,3.52751,3.53501,3.51866,3.53149,87670000.0
2008-03-14 19:45:00,3.53024,3.54035,3.52028,3.52548,105630000.0
2008-03-14 20:00:00,3.53189,3.53885,3.52185,3.53558,101080000.0
2008-03-14 20:15:00,3.52953,3.53939,3.52137,3.52872,103740000.0
2008-03-14 20:30:00,3.53323,3.54565,3.52457,3.54379,91350000.0
2008-03-14 20:45:00,3.54577,3.54625,3.52738,3.53931,82010000.0
2008-03-14 21:00:00,3.544,3.54426,3.52689,3.53279,85700000.0
2008-03-14 21:15:00,3.52911,3.54307,3.52643,3.53567,87980000.0
2008-03-14 21:30:00,3.53931,3.5451,3.52785,3.53679,87990000.0
2008-03-14 21:45:00,3.53048,3.54001,3.52122,3.53659,91760000.0
2008-03-14 22:00:00,3.52919,3.53914,3.52395,3.52971,85010000.0
2008-03-14 22:15:00,3.53465,3.53945,3.52313,3.53141,103830000.0
2008-03-14 22:30:00,3.53413,3.54298,3.52544,3.53551,86900000.0
2008-03-14 22:45:00,3.54072,3.54374,3.52695,3.53812,83920000.0
2008-03-16 23:00:00,3.53982,3.54413,3.53873,3.54042,4890000.0
2008-03-16 23:15:00,3.54792,3.54845,3.53311,3.5364,55690000.0
2008-03-16 23:30:00,3.54675,3.54675,3.53192,3.53763,74950000.0
2008-03-16 23:45:00,3.54186,3.5469,3.53295,3.54364,76840000.0
2008-03-17 00:00:00,3.54143,3.54559,3.53201,3.54437,77190000.0
2008-03-17 00:15:00,3.54582,3.546,3.53291,3.54378,69320000.0
2008-03-17 00:30:00,3.5396,3.54946,3.53403,3.53685,77600000.0
2008-03-17 00:45:00,3.54135,3.54802,3.52955,3.53841,70790000.0
2008-03-17 01:00:00,3.54386,3.5477,3.52756,3.53734,86940000.0
2008-03-17 01:15:00,3.53566,3.54433,3.52737,3.54082,87730000.0
2008-03-17 01:30:00,3.53989,3.54613,3.52977,3.54075,79440000.0
2008-03-17 01:45:00,3.54118,3.54683,3.53055,3.53521,94090000.0
2008-03-17 02:00:00,3.53965,3.54405,3.52467,3.53387,85370000.0
2008-03-17 02:15:00,3.53424,3.54416,3.52855,3.52952,95910000.0
2008-03-17 02:30:00,3.54031,3.54306,3.52942,3.53424,84590000.0
2008-03-17 02:45:00,3.5365,3.54715,3.52763,3.54526,94710000.0
2008-03-17 03:00:00,3.54259,3.54698,3.5329,3.53914,85290000.0
2008-03-17 03:15:00,3.54785,3.54785,3.53304,3.53745,84170000.0
2008-03-17 03:30:00,3.53856,3.54791,3.52124,3.53786,103730000.0
2008-03-17 03:45:00,3.54141,3.54264,3.50984,3.53731,90210000.0
2008-03-17 04:00:00,3.54092,3.54205,3.51008,3.53498,92560000.0
2008-03-17 04:15:00,3.53441,3.5423,3.52114,3.53375,84220000.0
2008-03-17 04:30:00,3.53994,3.54049,3.52482,3.53379,92430000.0
2008-03-17 04:45:00,3.54219,3.54294,3.51833,3.53548,96600000.0
2008-03-17 05:00:00,3.5298,3.5456,3.51946,3.53756,97350000.0
2008-03-17 05:15:00,3.53311,3.54246,3.52607,3.53894,94020000.0
2008-03-17 05:30:00,3.5401,3.54033,3.5163,3.52116,86100000.0
2008-03-17 05:45:00,3.53916,3.54399,3.52332,3.53691,96250000.0
2008-03-17 06:00:00,3.53955,3.54245,3.52257,3.53964,80460000.0
2008-03-17 06:15:00,3.53584,3.54373,3.51754,3.53534,87200000.0
2008-03-17 06:30:00,3.54312,3.54492,3.53083,3.54328,90240000.0
2008-03-17 06:45:00,3.54051,3.54789,3.51363,3.538,99260000.0
2008-03-17 07:00:00,3.54374,3.55001,3.5347,3.54095,91730000.0
2008-03-17 07:15:00,3.54815,3.54851,3.51625,3.54688,101930000.0
2008-03-17 07:30:00,3.54828,3.54911,3.51461,3.5426,102630000.0
2008-03-17 07:45:00,3.541,3.55191,3.53584,3.54653,88700000.0
2008-03-17 08:00:00,3.53887,3.55267,3.52445,3.54536,78590000.0
2008-03-17 08:15:00,3.55022,3.55525,3.50658,3.5508,72230000.0
2008-03-17 08:30:00,3.55413,3.55452,3.51165,3.54894,92510000.0
2008-03-17 08:45:00,3.55338,3.55631,3.53928,3.54572,95410000.0
2008-03-17 09:00:00,3.54168,3.55428,3.51792,3.54795,111320000.0
2008-03-17 09:15:00,3.54484,3.55242,3.53187,3.53871,100790000.0
2008-03-17 09:30:00,3.5449,3.54958,3.50653,3.54858,89120000.0
2008-03-17 09:45:00,3.54161,3.55714,3.53618,3.55263,88360000.0
2008-03-17 10:00:00,3.55225,3.55847,3.54035,3.55501,104520000.0
2008-03-17 10:15:00,3.55598,3.55939,3.53945,3.55309,101510000.0
2008-03-17 10:30:00,3.5557,3.55586,3.54128,3.55013,92090000.0
2008-03-17 10:45:00,3.55343,3.56005,3.54009,3.55977,90180000.0
2008-03-17 11:00:00,3.55451,3.56256,3.54324,3.55572,101110000.0
2008-03-17 11:15:00,3.55506,3.56162,3.54934,3.55342,81950000.0
2008-03-17 11:30:00,3.55723,3.56081,3.54505,3.5491,83460000.0
2008-03-17 11:45:00,3.54921,3.55811,3.54553,3.5572,84590000.0
2008-03-17 12:00:00,3.55312,3.55824,3.54295,3.55366,79310000.0
2008-03-17 12:15:00,3.55363,3.55529,3.54063,3.55216,93920000.0
2008-03-17 12:30:00,3.55229,3.55458,3.5399,3.55018,97740000.0
2008-03-17 12:45:00,3.5519,3.55501,3.54032,3.55031,80830000.0
2008-03-17 13:00:00,3.55229,3.55525,3.53156,3.54159,98120000.0
2008-03-17 13:15:00,3.54389,3.55071,3.53536,3.54999,89100000.0
2008-03-17 13:30:00,3.54391,3.55193,3.53724,3.54355,89900000.0
2008-03-17 13:45:00,3.54922,3.55123,3.53348,3.54482,101840000.0
2008-03-17 14:00:00,3.54716,3.5509,3.53329,3.54468,101480000.0
2008-03-17 14:15:00,3.54617,3.54869,3.5347,3.54657,97010000.0
2008-03-17 14:30:00,3.54618,3.54867,3.53253,3.54502,88760000.0
2008-03-17 14:45:00,3.54722,3.55219,3.53404,3.53788,99600000.0
2008-03-17 15:00:00,3.54272,3.54664,3.53125,3.54269,104490000.0
2008-03-17 15:15:00,3.53785,3.54594,3.52988,3.53202,86160000.0
2008-03-17 15:30:00,3.54094,3.54152,3.52508,3.53895,91370000.0
2008-03-17 15:45:00,3.53534,3.53959,3.52297,3.53599,91700000.0
2008-03-17 16:00:00,3.53703,3.53832,3.52407,3.53515,95090000.0
2008-03-17 16:15:00,3.535,3.54096,3.52689,3.53401,90990000.0
2008-03-17 16:30:00,3.53261,3.54187,3.52571,3.5394,103420000.0
2008-03-17 16:45:00,3.53673,3.54241,3.52762,3.53629,89510000.0
2008-03-17 17:00:00,3.53885,3.54037,3.52137,3.53209,99250000.0
2008-03-17 17:15:00,3.53656,3.5438,3.52636,3.53923,106740000.0
2008-03-17 17:30:00,3.53981,3.54402,3.52694,3.53147,126660000.0
2008-03-17 17:45:00,3.53266,3.54393,3.52389,3.54007,103020000.0
2008-03-17 18:00:00,3.53919,3.54116,3.52712,3.53959,107600000.0
2008-03-17 18:15:00,3.53599,3.54517,3.5262,3.54062,109770000.0
2008-03-17 18:30:00,3.54281,3.54281,3.5296,3.54192,101820000.0
2008-03-17 18:45:00,3.53582,3.54388,3.52944,3.53472,98830000.0
2008-03-17 19:00:00,3.53996,3.54329,3.52558,3.53647,102260000.0
2008-03-17 19:15:00,3.54216,3.54822,3.52973,3.5338,95070000.0
2008-03-17 19:30:00,3.53863,3.54544,3.52912,3.54095,96970000.0
2008-03-17 19:45:00,3.53291,3.54437,3.5285,3.53168,103750000.0
2008-03-17 20:00:00,3.53281,3.53855,3.52295,3.53392,96990000.0
2008-03-17 20:15:00,3.52665,3.53738,3.52298,3.5307,100420000.0
2008-03-17 20:30:00,3.5331,3.54089,3.52545,3.5349,84960000.0
2008-03-17 20:45:00,3.53775,3.53808,3.52385,3.53,85320000.0
2008-03-17 21:00:00,3.53453,3.53746,3.525,3.53226,78180000.0
2008-03-17 21:15:00,3.53392,3.53672,3.52196,3.53042,81340000.0
2008-03-17 21:30:00,3.53236,3.53892,3.52214,3.53529,76440000.0
2008-03-17 21:45:00,3.52713,3.53881,3.52375,3.53352,91040000.0
2008-03-17 22:00:00,3.5285,3.53909,3.51958,3.53017,85850000.0
2008-03-17 22:15:00,3.53309,3.53836,3.51866,3.52689,96710000.0
2008-03-17 22:30:00,3.52955,3.53607,3.51916,3.52715,88780000.0
2008-03-17 22:45:00,3.52989,3.53642,3.51874,3.53057,73360000.0
2008-03-17 23:00:00,3.53016,3.53562,3.51931,3.52611,54910000.0
2008-03-17 23:15:00,3.5377,3.5377,3.52019,3.52174,57670000.0
2008-03-17 23:30:00,3.5342,3.53478,3.52246,3.52933,79400000.0
2008-03-17 23:45:00,3.53233,3.53653,3.52305,3.53283,77470000.0
2008-03-18 00:00:00,3.53211,3.53777,3.52382,3.53336,71520000.0
2008-03-18 00:15:00,3.5357,3.53657,3.52383,3.53012,55350000.0
2008-03-18 00:30:00,3.53331,3.53861,3.5233,3.52966,80910000.0
2008-03-18 00:45:00,3.52943,3.53707,3.52373,3.52861,72650000.0
2008-03-18 01:00:00,3.53253,3.53777,3.52201,3.53368,70450000.0
2008-03-18 01:15:00,3.52769,3.53782,3.52396,3.53498,78320000.0
2008-03-18 01:30:00,3.53561,3.53679,3.5227,3.53437,74580000.0
2008-03-18 01:45:00,3.53681,3.53988,3.5234,3.52855,90400000.0
2008-03-18 02:00:00,3.53286,3.54018,3.52386,3.52921,74950000.0
2008-03-18 02:15:00,3.52738,3.53843,3.52156,3.5238,90740000.0
2008-03-18 02:30:00,3.52901,3.53937,3.52354,3.53017,79000000.0
2008-03-18 02:45:00,3.52804,3.53695,3.52334,3.53553,88050000.0
2008-03-18 03:00:00,3.53658,3.53658,3.52289,3.52844,74160000.0
2008-03-18 03:15:00,3.53809,3.53809,3.52482,3.5298,77500000.0
2008-03-18 03:30:00,3.52831,3.54021,3.52424,3.53368,91830000.0
2008-03-18 03:45:00,3.53794,3.53794,3.52325,3.53338,81290000.0
2008-03-18 04:00:00,3.5375,3.5375,3.52284,3.53527,80510000.0
2008-03-18 04:15:00,3.53776,3.53804,3.52295,3.53281,67000000.0
2008-03-18 04:30:00,3.53796,3.53979,3.5232,3.53092,77560000.0
2008-03-18 04:45:00,3.53789,3.53886,3.52344,3.53245,89550000.0
2008-03-18 05:00:00,3.52882,3.54048,3.52175,3.53321,85790000.0
2008-03-18 05:15:00,3.53018,3.53998,3.52397,3.53457,85810000.0
2008-03-18 05:30:00,3.53679,3.54237,3.52085,3.53345,84260000.0
2008-03-18 05:45:00,3.5374,3.54176,3.52169,3.52965,92160000.0
2008-03-18 06:00:00,3.53268,3.54282,3.52177,3.53426,68080000.0
2008-03-18 06:15:00,3.52892,3.54687,3.52393,3.53445,72190000.0
2008-03-18 06:30:00,3.53624,3.54319,3.52237,3.53462,90220000.0
2008-03-18 06:45:00,3.53139,3.54538,3.52232,3.52823,96950000.0
2008-03-18 07:00:00,3.53127,3.54084,3.52155,3.52864,94340000.0
2008-03-18 07:15:00,3.5355,3.54255,3.52357,3.54065,90560000.0
2008-03-18 07:30:00,3.53407,3.54202,3.51841,3.52929,99650000.0
2008-03-18 07:45:00,3.52767,3.54415,3.52198,3.53267,88320000.0
2008-03-18 08:00:00,3.5277,3.54059,3.52039,3.52383,80420000.0
2008-03-18 08:15:00,3.53283,3.54251,3.52132,3.533,76300000.0
2008-03-18 08:30:00,3.53396,3.54154,3.52056,3.53266,92140000.0
2008-03-18 08:45:00,3.53274,3.53923,3.5208,3.52851,92090000.0
2008-03-18 09:00:00,3.52661,3.53673,3.5198,3.53037,109090000.0
2008-03-18 09:15:00,3.53091,3.53648,3.51834,3.52087,104880000.0
2008-03-18 09:30:00,3.52772,3.53294,3.51868,3.53035,90990000.0
2008-03-18 09:45:00,3.52517,3.53334,3.51562,3.53044,87620000.0
2008-03-18 10:00:00,3.5325,3.53835,3.51947,3.53491,103040000.0
2008-03-18 10:15:00,3.53675,3.53748,3.5207,3.53103,104090000.0
2008-03-18 10:30:00,3.53728,3.54371,3.51777,3.53692,93920000.0
2008-03-18 10:45:00,3.53785,3.53921,3.52399,3.53808,83880000.0
2008-03-18 11:00:00,3.53247,3.54244,3.5104,3.53922,98510000.0
2008-03-18 11:15:00,3.53493,3.53956,3.51869,3.53336,81960000.0
2008-03-18 11:30:00,3.53735,3.53924,3.52188,3.53231,88350000.0
2008-03-18 11:45:00,3.53399,3.54249,3.52773,3.53972,87170000.0
2008-03-18 12:00:00,3.53359,3.54417,3.52821,3.54207,83410000.0
2008-03-18 12:15:00,3.5401,3.54476,3.52922,3.54172,93590000.0
2008-03-18 12:30:00,3.5418,3.5452,3.52928,3.54165,96650000.0
2008-03-18 12:45:00,3.53917,3.54325,3.52687,3.53835,81200000.0
2008-03-18 13:00:00,3.54101,3.54258,3.52646,3.5345,101060000.0
2008-03-18 13:15:00,3.53434,3.5427,3.52082,3.5355,87610000.0
2008-03-18 13:30:00,3.53002,3.53587,3.52,3.52916,92130000.0
2008-03-18 13:45:00,3.53359,3.53451,3.5156,3.52852,104070000.0
2008-03-18 14:00:00,3.53021,3.53346,3.51483,3.52842,100770000.0
2008-03-18 14:15:00,3.52873,3.53328,3.51524,3.53,97360000.0
2008-03-18 14:30:00,3.52902,3.53052,3.51776,3.52723,93180000.0
2008-03-18 14:45:00,3.52852,3.53137,3.51595,3.52033,101050000.0
2008-03-18 15:00:00,3.52385,3.53103,3.5152,3.52457,104490000.0
2008-03-18 15:15:00,3.52231,3.53127,3.51569,3.51836,91700000.0
2008-03-18 15:30:00,3.5276,3.52836,3.51435,3.52646,89510000.0
2008-03-18 15:45:00,3.52427,3.52903,3.51611,3.5255,90220000.0
2008-03-18 16:00:00,3.52528,3.53017,3.51064,3.52712,97770000.0
2008-03-18 16:15:00,3.52858,3.53037,3.5137,3.52577,91030000.0
2008-03-18 16:30:00,3.52159,3.53286,3.51759,3.53071,105220000.0
2008-03-18 16:45:00,3.52929,3.53437,3.52011,3.53022,94700000.0
2008-03-18 17:00:00,3.53312,3.53481,3.51697,3.52896,98120000.0
2008-03-18 17:15:00,3.53514,3.53514,3.52083,3.53371,106750000.0
2008-03-18 17:30:00,3.53487,3.53586,3.51824,3.5291,120710000.0
2008-03-18 17:45:00,3.52971,3.53777,3.52126,3.53654,101490000.0
2008-03-18 18:00:00,3.53514,3.53865,3.52298,3.53411,110900000.0
2008-03-18 18:15:00,3.52958,3.53742,3.52119,3.52782,111230000.0
2008-03-18 18:30:00,3.53245,3.53262,3.51322,3.5256,96640000.0
2008-03-18 18:45:00,3.52061,3.53393,3.51369,3.52795,93240000.0
2008-03-18 19:00:00,3.53239,3.53239,3.5178,3.52467,104100000.0
2008-03-18 19:15:00,3.52956,3.53114,3.51565,3.51602,95070000.0
2008-03-18 19:30:00,3.52279,3.52917,3.51394,3.5254,90200000.0
2008-03-18 19:45:00,3.52016,3.53071,3.51336,3.52047,105270000.0
2008-03-18 20:00:00,3.52234,3.52885,3.51475,3.52755,99940000.0
2008-03-18 20:15:00,3.51751,3.53385,3.51751,3.52589,106330000.0
2008-03-18 20:30:00,3.53027,3.53641,3.51999,3.53216,83810000.0
2008-03-18 20:45:00,3.53247,3.53313,3.51576,3.52407,87240000.0
2008-03-18 21:00:00,3.52629,3.52829,3.5131,3.52196,85320000.0
2008-03-18 21:15:00,3.52459,3.52891,3.51215,3.52162,90970000.0
2008-03-18 21:30:00,3.52391,3.52925,3.51456,3.52418,92850000.0
2008-03-18 21:45:00,3.5158,3.52739,3.51326,3.52488,91770000.0
2008-03-18 22:00:00,3.51566,3.52645,3.51272,3.51994,98070000.0
2008-03-18 22:15:00,3.52366,3.52823,3.51126,3.51901,110870000.0
2008-03-18 22:30:00,3.52347,3.52698,3.51312,3.52205,97330000.0
2008-03-18 22:45:00,3.51789,3.53014,3.51438,3.52409,84200000.0
2008-03-18 23:00:00,3.52437,3.52881,3.51192,3.52033,93210000.0
2008-03-18 23:15:00,3.52836,3.52836,3.51372,3.51543,88670000.0
2008-03-18 23:30:00,3.52812,3.52895,3.51348,3.52015,83090000.0
2008-03-18 23:45:00,3.52326,3.52743,3.51512,3.52487,75580000.0
2008-03-19 00:00:00,3.52293,3.52829,3.48717,3.52423,81300000.0
2008-03-19 00:15:00,3.52463,3.52777,3.49302,3.52508,74930000.0
2008-03-19 00:30:00,3.52259,3.52756,3.49826,3.52585,82860000.0
2008-03-19 00:45:00,3.52356,3.52773,3.48917,3.52099,70400000.0
2008-03-19 01:00:00,3.52445,3.53014,3.48334,3.51837,73800000.0
2008-03-19 01:15:00,3.51834,3.52691,3.48283,3.52628,84330000.0
2008-03-19 01:30:00,3.5216,3.52953,3.48842,3.52505,69340000.0
2008-03-19 01:45:00,3.52771,3.52771,3.49273,3.51897,88510000.0
2008-03-19 02:00:00,3.5234,3.53143,3.51592,3.52034,81700000.0
2008-03-19 02:15:00,3.51879,3.52974,3.4902,3.51775,93750000.0
2008-03-19 02:30:00,3.52289,3.52783,3.49832,3.51988,71130000.0
2008-03-19 02:45:00,3.51951,3.52843,3.4945,3.52709,84330000.0
2008-03-19 03:00:00,3.52552,3.52796,3.51619,3.52084,79360000.0
2008-03-19 03:15:00,3.52898,3.5313,3.49455,3.52119,71920000.0
2008-03-19 03:30:00,3.51635,3.52981,3.49186,3.52596,98940000.0
2008-03-19 03:45:00,3.52967,3.52988,3.51551,3.52411,75360000.0
2008-03-19 04:00:00,3.52793,3.53167,3.50551,3.52765,87730000.0
2008-03-19 04:15:00,3.52129,3.53108,3.4965,3.52481,83110000.0
2008-03-19 04:30:00,3.52286,3.52804,3.4979,3.52231,75970000.0
2008-03-19 04:45:00,3.52681,3.52842,3.49708,3.52429,77530000.0
2008-03-19 05:00:00,3.52068,3.53138,3.49467,3.52535,77490000.0
2008-03-19 05:15:00,3.52178,3.53115,3.49651,3.5269,89910000.0
2008-03-19 05:30:00,3.52825,3.52925,3.49635,3.52608,75960000.0
2008-03-19 05:45:00,3.5295,3.53128,3.49268,3.52219,94780000.0
2008-03-19 06:00:00,3.51797,3.52983,3.4923,3.5257,72560000.0
2008-03-19 06:15:00,3.51815,3.53101,3.49253,3.49253,83850000.0
2008-03-19 06:30:00,3.5301,3.5301,3.49867,3.52683,91680000.0
2008-03-19 06:45:00,3.52318,3.531,3.50306,3.51802,99990000.0
2008-03-19 07:00:00,3.52501,3.52996,3.49806,3.52118,91420000.0
2008-03-19 07:15:00,3.52699,3.52912,3.50754,3.52528,111210000.0
2008-03-19 07:30:00,3.52725,3.52896,3.51362,3.52125,98120000.0
2008-03-19 07:45:00,3.51828,3.52923,3.49271,3.52702,92410000.0
2008-03-19 08:00:00,3.51832,3.528,3.50938,3.51985,74830000.0
2008-03-19 08:15:00,3.52568,3.52864,3.50122,3.52488,79320000.0
2008-03-19 08:30:00,3.52849,3.53012,3.50246,3.52759,92510000.0
2008-03-19 08:45:00,3.53001,3.53001,3.513,3.52255,93210000.0
2008-03-19 09:00:00,3.52188,3.53193,3.50932,3.52857,115380000.0
2008-03-19 09:15:00,3.52504,3.53163,3.51455,3.5209,98180000.0
2008-03-19 09:30:00,3.52792,3.53388,3.50881,3.5321,92100000.0
2008-03-19 09:45:00,3.52796,3.53532,3.5009,3.53154,90600000.0
2008-03-19 10:00:00,3.52964,3.53137,3.5001,3.52504,106750000.0
2008-03-19 10:15:00,3.52473,3.52547,3.51147,3.52409,100380000.0
2008-03-19 10:30:00,3.5258,3.52843,3.506,3.52136,95780000.0
2008-03-19 10:45:00,3.52595,3.53212,3.51276,3.53192,88690000.0
2008-03-19 11:00:00,3.52518,3.53754,3.5187,3.53396,98880000.0
2008-03-19 11:15:00,3.52902,3.53562,3.52359,3.53084,80840000.0
2008-03-19 11:30:00,3.53287,3.53536,3.52132,3.52783,84570000.0
2008-03-19 11:45:00,3.52939,3.5362,3.52195,3.5358,88310000.0
2008-03-19 12:00:00,3.53161,3.53744,3.52348,3.53504,80050000.0
2008-03-19 12:15:00,3.53526,3.5363,3.52117,3.53153,92100000.0
2008-03-19 12:30:00,3.53071,3.53324,3.51758,3.5311,96620000.0
2008-03-19 12:45:00,3.52856,3.53173,3.51427,3.52979,83050000.0
2008-03-19 13:00:00,3.52946,3.53456,3.51584,3.52749,96260000.0
2008-03-19 13:15:00,3.52636,3.53196,3.51697,3.53058,90580000.0
2008-03-19 13:30:00,3.52695,3.53358,3.51919,3.52728,92860000.0
2008-03-19 13:45:00,3.53109,3.53436,3.51768,3.5291,100000000.0
2008-03-19 14:00:00,3.53136,3.53475,3.51787,3.52925,101450000.0
2008-03-19 14:15:00,3.53139,3.53458,3.52092,3.53458,97000000.0
2008-03-19 14:30:00,3.53368,3.53428,3.51992,3.52642,92110000.0
2008-03-19 14:45:00,3.53062,3.53329,3.51819,3.52093,101790000.0
2008-03-19 15:00:00,3.52587,3.52894,3.5121,3.52327,107460000.0
2008-03-19 15:15:00,3.52134,3.53003,3.51364,3.51881,93560000.0
2008-03-19 15:30:00,3.52854,3.533,3.51561,3.53104,90620000.0
2008-03-19 15:45:00,3.52734,3.53222,3.51929,3.53,88740000.0
2008-03-19 16:00:00,3.53096,3.53345,3.51643,3.5265,98850000.0
2008-03-19 16:15:00,3.53035,3.53563,3.51971,3.53124,94330000.0
2008-03-19 16:30:00,3.53219,3.53941,3.52339,3.53605,99250000.0
2008-03-19 16:45:00,3.53415,3.53758,3.51997,3.53066,94360000.0
2008-03-19 17:00:00,3.53467,3.53575,3.51955,3.52795,97760000.0
2008-03-19 17:15:00,3.53493,3.53493,3.52086,3.5325,104160000.0
2008-03-19 17:30:00,3.53274,3.53664,3.51963,3.52777,126650000.0
2008-03-19 17:45:00,3.52788,3.53538,3.51953,3.53248,104480000.0
2008-03-19 18:00:00,3.53172,3.53398,3.51817,3.53239,113520000.0
2008-03-19 18:15:00,3.5223,3.5365,3.49905,3.53214,109770000.0
2008-03-19 18:30:00,3.53414,3.53832,3.52358,3.53708,99590000.0
2008-03-19 18:45:00,3.53396,3.54147,3.52427,3.53607,96620000.0
2008-03-19 19:00:00,3.54036,3.54244,3.52559,3.53366,106010000.0
2008-03-19 19:15:00,3.53876,3.54043,3.52565,3.52775,93960000.0
2008-03-19 19:30:00,3.53125,3.54053,3.52574,3.53596,90590000.0
2008-03-19 19:45:00,3.5311,3.54098,3.52586,3.53236,103370000.0
2008-03-19 20:00:00,3.53642,3.54167,3.52419,3.53743,101460000.0
2008-03-19 20:15:00,3.53194,3.54022,3.52132,3.53093,103360000.0
2008-03-19 20:30:00,3.53392,3.53991,3.52597,3.53749,87930000.0
2008-03-19 20:45:00,3.53808,3.53808,3.52242,3.5314,90560000.0
2008-03-19 21:00:00,3.53315,3.54049,3.52444,3.53401,81570000.0
2008-03-19 21:15:00,3.53735,3.53957,3.52453,3.53072,86100000.0
2008-03-19 21:30:00,3.5343,3.54046,3.52426,3.53464,90890000.0
2008-03-19 21:45:00,3.53351,3.5382,3.52403,3.53636,91790000.0
2008-03-19 22:00:00,3.5293,3.54043,3.52391,3.52997,93610000.0
2008-03-19 22:15:00,3.53523,3.53989,3.52493,3.53144,97430000.0
2008-03-19 22:30:00,3.53452,3.53852,3.52443,3.5338,90640000.0
2008-03-19 22:45:00,3.53473,3.53901,3.52641,3.53742,80530000.0
2008-03-19 23:00:00,3.53582,3.54081,3.52545,3.53136,88430000.0
2008-03-19 23:15:00,3.5407,3.5407,3.52597,3.52816,78960000.0
2008-03-19 23:30:00,3.54231,3.54231,3.5262,3.53183,82720000.0
2008-03-19 23:45:00,3.53623,3.54387,3.52719,3.53624,79780000.0
2008-03-20 00:00:00,3.52963,3.53642,3.51466,3.51607,75640000.0
2008-03-20 00:15:00,3.53089,3.53769,3.51365,3.53265,70030000.0
2008-03-20 00:30:00,3.53284,3.53798,3.50818,3.53222,72660000.0
2008-03-20 00:45:00,3.53252,3.53782,3.51642,3.53144,57180000.0
2008-03-20 01:00:00,3.53085,3.53412,3.51626,3.51953,59560000.0
2008-03-20 01:15:00,3.52744,3.53713,3.51172,3.53478,70460000.0
2008-03-20 01:30:00,3.52999,3.53779,3.51134,3.53394,76830000.0
2008-03-20 01:45:00,3.53707,3.5391,3.50813,3.52931,89640000.0
2008-03-20 02:00:00,3.5293,3.53782,3.51313,3.5297,85350000.0
2008-03-20 02:15:00,3.52791,3.53858,3.50842,3.52383,88500000.0
2008-03-20 02:30:00,3.53232,3.53589,3.50788,3.50788,70790000.0
2008-03-20 02:45:00,3.52948,3.53845,3.51301,3.5323,89580000.0
2008-03-20 03:00:00,3.53665,3.53674,3.52266,3.52816,74510000.0
2008-03-20 03:15:00,3.53564,3.53573,3.51862,3.53003,73400000.0
2008-03-20 03:30:00,3.52881,3.53886,3.51452,3.5331,92560000.0
2008-03-20 03:45:00,3.53704,3.53704,3.51329,3.53256,87270000.0
2008-03-20 04:00:00,3.53612,3.53713,3.51438,3.52938,91080000.0
2008-03-20 04:15:00,3.53167,3.53568,3.52315,3.53252,66650000.0
2008-03-20 04:30:00,3.53251,3.53593,3.50682,3.52861,85020000.0
2008-03-20 04:45:00,3.53638,3.53638,3.5104,3.52902,64740000.0
2008-03-20 05:00:00,3.52932,3.53891,3.51162,3.52803,81240000.0
2008-03-20 05:15:00,3.52902,3.53842,3.51067,3.53498,85790000.0
2008-03-20 05:30:00,3.53366,3.53512,3.5094,3.53394,85360000.0
2008-03-20 05:45:00,3.53801,3.53894,3.51349,3.52852,91390000.0
2008-03-20 06:00:00,3.53364,3.53644,3.52178,3.53565,76000000.0
2008-03-20 06:15:00,3.525,3.53732,3.51517,3.53068,82460000.0
2008-03-20 06:30:00,3.53249,3.53614,3.51496,3.5346,84930000.0
2008-03-20 06:45:00,3.53203,3.53824,3.51312,3.52641,95440000.0
2008-03-20 07:00:00,3.52981,3.53612,3.51055,3.52762,91300000.0
2008-03-20 07:15:00,3.53608,3.53726,3.51419,3.53094,108260000.0
2008-03-20 07:30:00,3.52935,3.53728,3.5117,3.5287,100330000.0
2008-03-20 07:45:00,3.52244,3.53629,3.51509,3.53323,82310000.0
2008-03-20 08:00:00,3.52772,3.53698,3.51959,3.5277,75200000.0
2008-03-20 08:15:00,3.53324,3.53679,3.52136,3.53393,75550000.0
2008-03-20 08:30:00,3.53768,3.54089,3.51532,3.53533,96940000.0
2008-03-20 08:45:00,3.53663,3.53663,3.52297,3.53142,93560000.0
2008-03-20 09:00:00,3.52763,3.5385,3.51883,3.52769,118740000.0
2008-03-20 09:15:00,3.53471,3.5422,3.52635,3.52919,108580000.0
2008-03-20 09:30:00,3.54084,3.54262,3.52586,3.5391,90240000.0
2008-03-20 09:45:00,3.53417,3.54146,3.52449,3.53975,89090000.0
2008-03-20 10:00:00,3.53924,3.54391,3.52716,3.54186,107870000.0
2008-03-20 10:15:00,3.5413,3.54519,3.51888,3.54007,102630000.0
2008-03-20 10:30:00,3.54015,3.54097,3.52586,3.53535,95030000.0
2008-03-20 10:45:00,3.53745,3.54156,3.52441,3.53745,89040000.0
2008-03-20 11:00:00,3.53378,3.54215,3.52027,3.53746,101090000.0
2008-03-20 11:15:00,3.53308,3.54009,3.52347,3.53256,82700000.0
2008-03-20 11:30:00,3.53432,3.53679,3.51178,3.52842,87180000.0
2008-03-20 11:45:00,3.53079,3.53444,3.51736,3.52997,84960000.0
2008-03-20 12:00:00,3.52464,3.53066,3.51326,3.52908,81170000.0
2008-03-20 12:15:00,3.52797,3.52949,3.5151,3.52648,93580000.0
2008-03-20 12:30:00,3.52676,3.52985,3.51367,3.52706,100340000.0
2008-03-20 12:45:00,3.52628,3.53016,3.51522,3.52852,84550000.0
2008-03-20 13:00:00,3.52877,3.53213,3.51659,3.52528,99960000.0
2008-03-20 13:15:00,3.52452,3.52978,3.51641,3.52864,93920000.0
2008-03-20 13:30:00,3.52449,3.53061,3.51428,3.52294,96600000.0
2008-03-20 13:45:00,3.52765,3.52899,3.51338,3.5243,104820000.0
2008-03-20 14:00:00,3.52569,3.5325,3.51333,3.52484,99620000.0
2008-03-20 14:15:00,3.52873,3.53181,3.5161,3.53018,101850000.0
2008-03-20 14:30:00,3.53016,3.53286,3.51825,3.528,91700000.0
2008-03-20 14:45:00,3.52965,3.53424,3.51371,3.52171,100700000.0
2008-03-20 15:00:00,3.53038,3.53536,3.51814,3.53174,110050000.0
2008-03-20 15:15:00,3.52984,3.53346,3.51708,3.52086,92830000.0
2008-03-20 15:30:00,3.53045,3.53045,3.51604,3.53008,94680000.0
2008-03-20 15:45:00,3.52671,3.53209,3.51849,3.52656,93550000.0
2008-03-20 16:00:00,3.52647,3.52806,3.51275,3.5244,96980000.0
2008-03-20 16:15:00,3.52434,3.52852,3.51392,3.52459,93210000.0
2008-03-20 16:30:00,3.52648,3.53219,3.51519,3.52687,102960000.0
2008-03-20 16:45:00,3.52354,3.53085,3.51111,3.52255,95440000.0
2008-03-20 17:00:00,3.52459,3.52665,3.51075,3.51965,99250000.0
2008-03-20 17:15:00,3.52613,3.52921,3.5114,3.52586,110880000.0
2008-03-20 17:30:00,3.52759,3.52932,3.51192,3.52144,124380000.0
2008-03-20 17:45:00,3.52301,3.53787,3.51598,3.53325,109730000.0
2008-03-20 18:00:00,3.53263,3.53923,3.5197,3.53746,117960000.0
2008-03-20 18:15:00,3.53236,3.53935,3.52417,3.53527,110880000.0
2008-03-20 18:30:00,3.53768,3.54118,3.5261,3.53858,99220000.0
2008-03-20 18:45:00,3.53472,3.54248,3.52436,3.5315,95080000.0
2008-03-20 19:00:00,3.53587,3.53668,3.51843,3.52545,106010000.0
2008-03-20 19:15:00,3.53178,3.53412,3.51883,3.52163,92500000.0
2008-03-20 19:30:00,3.52903,3.53697,3.51846,3.52785,95810000.0
2008-03-20 19:45:00,3.5231,3.53597,3.51759,3.52882,111210000.0
2008-03-20 20:00:00,3.53136,3.5384,3.519,3.53009,99970000.0
2008-03-20 20:15:00,3.52045,3.53649,3.51785,3.52853,92110000.0
2008-03-20 20:30:00,3.53103,3.53541,3.5192,3.53328,73760000.0
2008-03-20 20:45:00,3.5359,3.5359,3.52058,3.52756,74870000.0
2008-03-20 21:00:00,3.53631,3.53631,3.52299,3.53116,80500000.0
2008-03-20 21:15:00,3.53105,3.53473,3.5189,3.52699,83870000.0
2008-03-20 21:30:00,3.53486,3.53734,3.52078,3.53319,82050000.0
2008-03-20 21:45:00,3.52344,3.53772,3.52133,3.53295,87350000.0
2008-03-20 22:00:00,3.52438,3.53979,3.52227,3.53291,91760000.0
2008-03-20 22:15:00,3.53629,3.54264,3.52549,3.53417,106430000.0
2008-03-20 22:30:00,3.53578,3.53919,3.52551,3.5346,90700000.0
2008-03-20 22:45:00,3.53917,3.53922,3.5248,3.53268,78310000.0
2008-03-20 23:00:00,3.53296,3.53519,3.5213,3.52745,83900000.0
2008-03-20 23:15:00,3.53783,3.53783,3.52177,3.52414,74890000.0
2008-03-20 23:30:00,3.53789,3.53789,3.52149,3.52833,80920000.0
2008-03-20 23:45:00,3.53197,3.53765,3.52318,3.53202,70740000.0
2008-03-21 00:00:00,3.53033,3.53652,3.51422,3.53315,69690000.0
2008-03-21 00:15:00,3.53392,3.53708,3.51534,3.53263,51230000.0
2008-03-21 00:30:00,3.53303,3.53693,3.51692,3.52708,82060000.0
2008-03-21 00:45:00,3.53264,3.53761,3.521,3.52831,54970000.0
2008-03-21 01:00:00,3.53359,3.53802,3.52116,3.52728,77980000.0
2008-03-21 01:15:00,3.52804,3.53838,3.52305,3.53353,73760000.0
2008-03-21 01:30:00,3.53616,3.53616,3.51763,3.53269,48990000.0
2008-03-21 01:45:00,3.53595,3.53595,3.51872,3.52843,85540000.0
2008-03-21 02:00:00,3.53034,3.53836,3.51636,3.52797,80550000.0
2008-03-21 02:15:00,3.52931,3.53792,3.51874,3.52471,95230000.0
2008-03-21 02:30:00,3.53246,3.53699,3.51843,3.52817,60640000.0
2008-03-21 02:45:00,3.52993,3.53961,3.51893,3.53427,90280000.0
2008-03-21 03:00:00,3.5373,3.5373,3.51617,3.528,75260000.0
2008-03-21 03:15:00,3.53723,3.53723,3.51802,3.51802,72970000.0
2008-03-21 03:30:00,3.52555,3.53765,3.51102,3.52833,76830000.0
2008-03-21 03:45:00,3.53702,3.53773,3.51072,3.53371,70070000.0
2008-03-21 04:00:00,3.53729,3.53729,3.51052,3.51656,82820000.0
2008-03-21 04:15:00,3.53527,3.53531,3.51487,3.53205,63970000.0
2008-03-21 04:30:00,3.53629,3.53629,3.51694,3.52803,77130000.0
2008-03-21 04:45:00,3.53732,3.53792,3.51282,3.53158,72220000.0
2008-03-21 05:00:00,3.52752,3.53526,3.51459,3.53017,53420000.0
2008-03-21 05:15:00,3.52871,3.53594,3.51333,3.53367,82830000.0
2008-03-21 05:30:00,3.53304,3.5334,3.51242,3.53326,65910000.0
2008-03-21 05:45:00,3.53597,3.53597,3.51086,3.53398,43610000.0
2008-03-21 06:00:00,3.53145,3.53515,3.51561,3.53396,54930000.0
2008-03-21 06:15:00,3.52857,3.53731,3.51172,3.51669,65740000.0
2008-03-21 06:30:00,3.53884,3.54054,3.51028,3.53672,74110000.0
2008-03-21 06:45:00,3.53595,3.5394,3.51078,3.53148,107400000.0
2008-03-21 07:00:00,3.53427,3.54011,3.5176,3.51769,65480000.0
2008-03-21 07:15:00,3.53988,3.53988,3.51537,3.53561,102970000.0
2008-03-21 07:30:00,3.53704,3.53704,3.51897,3.53067,80120000.0
2008-03-21 07:45:00,3.53128,3.54072,3.51783,3.53758,87590000.0
2008-03-21 08:00:00,3.53124,3.53954,3.52149,3.53376,80800000.0
2008-03-21 08:15:00,3.53803,3.53829,3.5205,3.53401,61590000.0
2008-03-21 08:30:00,3.53823,3.53853,3.52114,3.53738,90920000.0
2008-03-21 08:45:00,3.53869,3.5393,3.51844,3.52254,98380000.0
2008-03-21 09:00:00,3.52564,3.53507,3.52028,3.53096,115780000.0
2008-03-21 09:15:00,3.52848,3.53548,3.51653,3.51858,105240000.0
2008-03-21 09:30:00,3.53036,3.53073,3.51584,3.52929,91710000.0
2008-03-21 09:45:00,3.52301,3.53297,3.51483,3.5288,92440000.0
2008-03-21 10:00:00,3.53038,3.53122,3.51787,3.53,108610000.0
2008-03-21 10:15:00,3.53096,3.53325,3.51597,3.52711,100710000.0
2008-03-21 10:30:00,3.52657,3.52988,3.50717,3.52627,93180000.0
2008-03-21 10:45:00,3.52754,3.53112,3.50498,3.52913,90190000.0
2008-03-21 11:00:00,3.52525,3.53063,3.50569,3.52757,102200000.0
2008-03-21 11:15:00,3.52619,3.53182,3.51907,3.52547,83440000.0
2008-03-21 11:30:00,3.53062,3.53127,3.51281,3.51968,72940000.0
2008-03-21 11:45:00,3.52545,3.53184,3.51108,3.52972,75540000.0
2008-03-21 12:00:00,3.52616,3.53092,3.515,3.52604,82670000.0
2008-03-21 12:15:00,3.53037,3.53217,3.51772,3.52792,89840000.0
2008-03-21 12:30:00,3.52876,3.52905,3.51483,3.52624,98470000.0
2008-03-21 12:45:00,3.52651,3.52917,3.51526,3.52424,84180000.0
2008-03-21 13:00:00,3.52693,3.52979,3.51291,3.51976,101820000.0
2008-03-21 13:15:00,3.52183,3.52863,3.51471,3.52584,92040000.0
2008-03-21 13:30:00,3.52242,3.52813,3.50999,3.51899,88700000.0
2008-03-21 13:45:00,3.52569,3.52687,3.51296,3.52341,71030000.0
2008-03-21 14:00:00,3.52528,3.5304,3.51397,3.52457,85700000.0
2008-03-21 14:15:00,3.52582,3.52761,3.51257,3.52516,96160000.0
2008-03-21 14:30:00,3.52664,3.52776,3.51451,3.52312,94720000.0
2008-03-21 14:45:00,3.52605,3.52714,3.51331,3.51615,101060000.0
2008-03-21 15:00:00,3.52808,3.52883,3.51545,3.52529,102640000.0
2008-03-21 15:15:00,3.52557,3.52917,3.51438,3.51793,79680000.0
2008-03-21 15:30:00,3.52828,3.52887,3.51332,3.52501,74420000.0
2008-03-21 15:45:00,3.52637,3.53538,3.51511,3.52587,82710000.0
2008-03-21 16:00:00,3.52769,3.5316,3.51554,3.52845,93180000.0
2008-03-21 16:15:00,3.53003,3.53135,3.51791,3.52447,84180000.0
2008-03-21 16:30:00,3.52893,3.53198,3.5185,3.52994,79620000.0
2008-03-21 16:45:00,3.5291,3.53331,3.51808,3.52585,62770000.0
2008-03-21 17:00:00,3.52922,3.5297,3.51675,3.52322,99610000.0
2008-03-21 17:15:00,3.53087,3.5322,3.51606,3.52783,93590000.0
2008-03-21 17:30:00,3.52868,3.5329,3.51652,3.52465,107160000.0
2008-03-21 17:45:00,3.52425,3.53457,3.51952,3.52596,59060000.0
2008-03-21 18:00:00,3.53205,3.5333,3.5168,3.52578,69540000.0
2008-03-21 18:15:00,3.52702,3.53295,3.51971,3.5283,88670000.0
2008-03-21 18:30:00,3.53272,3.53313,3.51903,3.52464,59460000.0
2008-03-21 18:45:00,3.52753,3.53264,3.51743,3.52186,65050000.0
2008-03-21 19:00:00,3.53194,3.53194,3.51652,3.52384,82690000.0
2008-03-21 19:15:00,3.53163,3.53163,3.51707,3.51802,74430000.0
2008-03-21 19:30:00,3.52764,3.5313,3.5127,3.52653,67990000.0
2008-03-21 19:45:00,3.52327,3.53427,3.51792,3.51875,49970000.0
2008-03-21 20:00:00,3.52709,3.53146,3.51589,3.52733,62780000.0
2008-03-21 20:15:00,3.52399,3.53168,3.51553,3.52173,63570000.0
2008-03-21 20:30:00,3.52531,3.53089,3.5159,3.52768,76400000.0
2008-03-21 20:45:00,3.5304,3.53082,3.51617,3.52227,47820000.0
2008-03-21 21:00:00,3.53149,3.53149,3.51621,3.52599,41820000.0
2008-03-21 21:15:00,3.53105,3.53105,3.5151,3.524,74530000.0
2008-03-21 21:30:00,3.52487,3.5312,3.51422,3.52807,35360000.0
2008-03-21 21:45:00,3.52194,3.53069,3.51279,3.52717,38390000.0
2008-03-21 22:00:00,3.52229,3.53128,3.51563,3.52364,61670000.0
2008-03-21 22:15:00,3.52807,3.53253,3.51522,3.52289,68090000.0
2008-03-21 22:30:00,3.52799,3.53253,3.5156,3.52408,58000000.0
2008-03-21 22:45:00,3.52725,3.52957,3.51672,3.52957,37260000.0
2008-03-23 23:00:00,3.52387,3.52479,3.5204,3.52144,5630000.0
2008-03-23 23:15:00,3.52772,3.52907,3.51309,3.51439,44450000.0
2008-03-23 23:30:00,3.52828,3.52828,3.51178,3.51789,27900000.0
2008-03-23 23:45:00,3.52234,3.52744,3.51267,3.52278,46730000.0
2008-03-24 00:00:00,3.52136,3.52447,3.49672,3.50791,55350000.0
2008-03-24 00:15:00,3.52217,3.52663,3.50371,3.52128,32370000.0
2008-03-24 00:30:00,3.52226,3.52851,3.4981,3.52641,65440000.0
2008-03-24 00:45:00,3.51936,3.52921,3.49872,3.50009,45590000.0
2008-03-24 01:00:00,3.52582,3.53051,3.49651,3.52018,61760000.0
2008-03-24 01:15:00,3.51944,3.52837,3.50878,3.52606,51250000.0
2008-03-24 01:30:00,3.52103,3.5271,3.50781,3.51676,58080000.0
2008-03-24 01:45:00,3.52947,3.53111,3.50986,3.52116,85090000.0
2008-03-24 02:00:00,3.52543,3.52958,3.50981,3.52459,90740000.0
2008-03-24 02:15:00,3.52981,3.52981,3.50653,3.52482,53190000.0
2008-03-24 02:30:00,3.52933,3.52933,3.51175,3.51492,79070000.0
2008-03-24 02:45:00,3.52388,3.53067,3.5098,3.52147,77590000.0
2008-03-24 03:00:00,3.52608,3.52874,3.50852,3.50919,63630000.0
2008-03-24 03:15:00,3.53172,3.53172,3.50353,3.52164,65100000.0
2008-03-24 03:30:00,3.5254,3.52981,3.50222,3.52514,50820000.0
2008-03-24 03:45:00,3.52939,3.52939,3.50894,3.52135,65160000.0
2008-03-24 04:00:00,3.52896,3.52946,3.50354,3.5208,77130000.0
2008-03-24 04:15:00,3.52234,3.53113,3.5076,3.52144,80870000.0
2008-03-24 04:30:00,3.52351,3.53335,3.50603,3.52631,58720000.0
2008-03-24 04:45:00,3.52653,3.53049,3.50033,3.52287,82020000.0
2008-03-24 05:00:00,3.52402,3.52953,3.50317,3.52114,74520000.0
2008-03-24 05:15:00,3.50115,3.5282,3.49533,3.52243,81240000.0
2008-03-24 05:30:00,3.52317,3.52802,3.49587,3.52146,105300000.0
2008-03-24 05:45:00,3.52607,3.53042,3.50326,3.5158,90980000.0
2008-03-24 06:00:00,3.52956,3.52956,3.4937,3.51335,81220000.0
2008-03-24 06:15:00,3.52982,3.52994,3.49068,3.52134,68220000.0
2008-03-24 06:30:00,3.52636,3.53206,3.50126,3.51889,70000000.0
2008-03-24 06:45:00,3.52739,3.52808,3.50091,3.5255,47850000.0
2008-03-24 07:00:00,3.52683,3.53113,3.49779,3.52568,67440000.0
2008-03-24 07:15:00,3.52685,3.52889,3.49572,3.52094,58760000.0
2008-03-24 07:30:00,3.5257,3.53005,3.50095,3.51452,102950000.0
2008-03-24 07:45:00,3.52814,3.52872,3.49973,3.52168,89870000.0
2008-03-24 08:00:00,3.52533,3.52768,3.49854,3.51612,90660000.0
2008-03-24 08:15:00,3.52808,3.52935,3.50307,3.51991,92830000.0
2008-03-24 08:30:00,3.52208,3.53287,3.50595,3.52738,96180000.0
2008-03-24 08:45:00,3.52507,3.52836,3.50457,3.52387,101520000.0
2008-03-24 09:00:00,3.52164,3.53019,3.50966,3.52246,92100000.0
2008-03-24 09:15:00,3.5257,3.52915,3.50473,3.52697,95880000.0
2008-03-24 09:30:00,3.52842,3.52842,3.51027,3.52121,109000000.0
2008-03-24 09:45:00,3.53125,3.53125,3.51303,3.52565,105950000.0
2008-03-24 10:00:00,3.53064,3.53064,3.50682,3.52156,96930000.0
2008-03-24 10:15:00,3.52038,3.52799,3.50076,3.52387,111310000.0
2008-03-24 10:30:00,3.52774,3.52834,3.5038,3.51131,111190000.0
2008-03-24 10:45:00,3.5257,3.53068,3.50705,3.5242,99230000.0
2008-03-24 11:00:00,3.52593,3.52951,3.50102,3.52391,92100000.0
2008-03-24 11:15:00,3.52893,3.52896,3.50072,3.52282,66460000.0
2008-03-24 11:30:00,3.52474,3.53001,3.50512,3.52515,87570000.0
2008-03-24 11:45:00,3.52729,3.52875,3.50483,3.52652,84230000.0
2008-03-24 12:00:00,3.52553,3.52817,3.51338,3.52281,85700000.0
2008-03-24 12:15:00,3.52924,3.5303,3.51528,3.52784,96190000.0
2008-03-24 12:30:00,3.52206,3.53267,3.51583,3.52395,90240000.0
2008-03-24 12:45:00,3.5286,3.53074,3.51747,3.52367,110810000.0
2008-03-24 13:00:00,3.52333,3.53302,3.51611,3.52575,101070000.0
2008-03-24 13:15:00,3.52655,3.53117,3.51696,3.52762,87560000.0
2008-03-24 13:30:00,3.52872,3.52874,3.51471,3.52511,98860000.0
2008-03-24 13:45:00,3.52807,3.52888,3.51542,3.52522,102580000.0
2008-03-24 14:00:00,3.52518,3.53238,3.51527,3.52539,103710000.0
2008-03-24 14:15:00,3.5244,3.53198,3.51578,3.52206,97330000.0
2008-03-24 14:30:00,3.5278,3.52969,3.51467,3.52159,92050000.0
2008-03-24 14:45:00,3.52519,3.52992,3.51597,3.52641,99600000.0
2008-03-24 15:00:00,3.52843,3.52964,3.51254,3.52544,85650000.0
2008-03-24 15:15:00,3.52833,3.53157,3.51636,3.52903,95500000.0
2008-03-24 15:30:00,3.52849,3.52902,3.51597,3.52671,93180000.0
2008-03-24 15:45:00,3.52575,3.52817,3.51486,3.52222,78960000.0
2008-03-24 16:00:00,3.52862,3.53146,3.51475,3.52004,88310000.0
2008-03-24 16:15:00,3.52212,3.52769,3.51324,3.52394,88300000.0
2008-03-24 16:30:00,3.52395,3.52768,3.51387,3.51935,84180000.0
2008-03-24 16:45:00,3.52509,3.52695,3.51128,3.51853,103320000.0
2008-03-24 17:00:00,3.52405,3.52535,3.51206,3.52357,92020000.0
2008-03-24 17:15:00,3.52062,3.52661,3.51167,3.52335,94670000.0
2008-03-24 17:30:00,3.52337,3.52646,3.51271,3.52307,99620000.0
2008-03-24 17:45:00,3.52595,3.52764,3.51332,3.52511,109700000.0
2008-03-24 18:00:00,3.52282,3.52638,3.51099,3.51669,90940000.0
2008-03-24 18:15:00,3.52798,3.52899,3.51107,3.52325,93560000.0
2008-03-24 18:30:00,3.51537,3.53096,3.51294,3.51974,104120000.0
2008-03-24 18:45:00,3.52557,3.52671,3.51109,3.51551,114280000.0
2008-03-24 19:00:00,3.52356,3.52854,3.51256,3.52421,95070000.0
2008-03-24 19:15:00,3.52501,3.52619,3.511,3.52173,95440000.0
2008-03-24 19:30:00,3.5248,3.52754,3.51218,3.52116,77780000.0
2008-03-24 19:45:00,3.52138,3.52855,3.51135,3.51253,71800000.0
2008-03-24 20:00:00,3.52574,3.52574,3.5106,3.51222,85360000.0
2008-03-24 20:15:00,3.52125,3.52493,3.5093,3.51861,101440000.0
2008-03-24 20:30:00,3.52438,3.52555,3.51224,3.52102,107830000.0
2008-03-24 20:45:00,3.52155,3.52536,3.5072,3.51795,89130000.0
2008-03-24 21:00:00,3.51592,3.52486,3.51172,3.51815,105180000.0
2008-03-24 21:15:00,3.52704,3.52704,3.51032,3.52299,74450000.0
2008-03-24 21:30:00,3.52417,3.52909,3.50775,3.51113,61640000.0
2008-03-24 21:45:00,3.52614,3.52637,3.51213,3.52333,55260000.0
2008-03-24 22:00:00,3.52629,3.53072,3.51246,3.52286,88000000.0
2008-03-24 22:15:00,3.52514,3.52826,3.51104,3.5264,73780000.0
2008-03-24 22:30:00,3.52694,3.52758,3.51194,3.51537,83570000.0
2008-03-24 22:45:00,3.52685,3.53151,3.51211,3.51648,83120000.0
2008-03-24 23:00:00,3.52803,3.53011,3.51388,3.5253,81250000.0
2008-03-24 23:15:00,3.52581,3.53166,3.51297,3.51297,73800000.0
2008-03-24 23:30:00,3.52675,3.52675,3.51278,3.52369,49600000.0
2008-03-24 23:45:00,3.52615,3.5306,3.51324,3.52311,86230000.0
2008-03-25 00:00:00,3.51914,3.52474,3.5042,3.52106,72320000.0
2008-03-25 00:15:00,3.52595,3.52595,3.50109,3.5147,84330000.0
2008-03-25 00:30:00,3.52204,3.52511,3.50769,3.52369,69640000.0
2008-03-25 00:45:00,3.52387,3.52683,3.50068,3.5245,73370000.0
2008-03-25 01:00:00,3.52276,3.53388,3.49793,3.5145,86520000.0
2008-03-25 01:15:00,3.52278,3.5266,3.50601,3.52128,67340000.0
2008-03-25 01:30:00,3.51846,3.52875,3.50408,3.51466,93700000.0
2008-03-25 01:45:00,3.5249,3.52938,3.50909,3.52398,74180000.0
2008-03-25 02:00:00,3.52708,3.52708,3.51285,3.52094,85500000.0
2008-03-25 02:15:00,3.52674,3.52674,3.50983,3.52449,73060000.0
2008-03-25 02:30:00,3.52901,3.52901,3.50684,3.51308,65210000.0
2008-03-25 02:45:00,3.52254,3.52703,3.50625,3.51973,80900000.0
2008-03-25 03:00:00,3.52599,3.52831,3.50544,3.51763,65060000.0
2008-03-25 03:15:00,3.51699,3.52752,3.50653,3.52008,91010000.0
2008-03-25 03:30:00,3.5246,3.52497,3.51166,3.52255,73400000.0
2008-03-25 03:45:00,3.5286,3.5286,3.51283,3.52222,80110000.0
2008-03-25 04:00:00,3.52844,3.52844,3.51259,3.51691,80910000.0
2008-03-25 04:15:00,3.52122,3.52581,3.51155,3.52311,81270000.0
2008-03-25 04:30:00,3.51878,3.53002,3.51211,3.52464,86530000.0
2008-03-25 04:45:00,3.52246,3.53093,3.5126,3.51745,90310000.0
2008-03-25 05:00:00,3.522,3.52476,3.51155,3.52174,79760000.0
2008-03-25 05:15:00,3.52667,3.52965,3.5083,3.51799,90270000.0
2008-03-25 05:30:00,3.51799,3.53167,3.50913,3.51817,96290000.0
2008-03-25 05:45:00,3.52521,3.5322,3.51023,3.51216,84990000.0
2008-03-25 06:00:00,3.52778,3.53617,3.51244,3.51307,94370000.0
2008-03-25 06:15:00,3.52528,3.52817,3.51041,3.52046,90240000.0
2008-03-25 06:30:00,3.51888,3.53049,3.51149,3.51853,97040000.0
2008-03-25 06:45:00,3.52287,3.53328,3.51337,3.51905,87580000.0
2008-03-25 07:00:00,3.52583,3.52936,3.51125,3.52322,88330000.0
2008-03-25 07:15:00,3.52913,3.53186,3.51295,3.5175,83120000.0
2008-03-25 07:30:00,3.525,3.53258,3.5128,3.51412,99290000.0
2008-03-25 07:45:00,3.52738,3.53332,3.51266,3.51875,99610000.0
2008-03-25 08:00:00,3.53453,3.53453,3.51126,3.51468,113180000.0
2008-03-25 08:15:00,3.52969,3.53261,3.50936,3.51738,93620000.0
2008-03-25 08:30:00,3.51848,3.53049,3.51139,3.52433,90670000.0
2008-03-25 08:45:00,3.52408,3.53579,3.51303,3.52536,103380000.0
2008-03-25 09:00:00,3.52013,3.53389,3.51254,3.51825,94390000.0
2008-03-25 09:15:00,3.5275,3.53176,3.51305,3.52436,99970000.0
2008-03-25 09:30:00,3.52758,3.53113,3.5138,3.52176,109020000.0
2008-03-25 09:45:00,3.53215,3.53387,3.51653,3.52783,120620000.0
2008-03-25 10:00:00,3.53003,3.53283,3.51812,3.52299,107890000.0
2008-03-25 10:15:00,3.52444,3.53437,3.51234,3.5244,127040000.0
2008-03-25 10:30:00,3.528,3.528,3.51345,3.52598,109370000.0
2008-03-25 10:45:00,3.52268,3.53058,3.51378,3.52523,98860000.0
2008-03-25 11:00:00,3.52499,3.52749,3.51454,3.52307,96200000.0
2008-03-25 11:15:00,3.5272,3.52744,3.51399,3.51548,102260000.0
2008-03-25 11:30:00,3.52223,3.52646,3.5107,3.52341,88400000.0
2008-03-25 11:45:00,3.52383,3.52602,3.50881,3.52334,97700000.0
2008-03-25 12:00:00,3.52429,3.52729,3.51113,3.52149,87980000.0
2008-03-25 12:15:00,3.5255,3.52567,3.51095,3.52557,88780000.0
2008-03-25 12:30:00,3.5209,3.52873,3.51099,3.52042,93210000.0
2008-03-25 12:45:00,3.52349,3.52619,3.51202,3.52006,104120000.0
2008-03-25 13:00:00,3.51813,3.5287,3.51128,3.52222,96260000.0
2008-03-25 13:15:00,3.52307,3.52549,3.50889,3.52181,91340000.0
2008-03-25 13:30:00,3.52292,3.52392,3.50875,3.52131,95160000.0
2008-03-25 13:45:00,3.52129,3.52503,3.50854,3.52269,97030000.0
2008-03-25 14:00:00,3.52191,3.52653,3.50837,3.52108,102610000.0
2008-03-25 14:15:00,3.5174,3.52355,3.50857,3.51755,96590000.0
2008-03-25 14:30:00,3.52306,3.52668,3.51122,3.51853,88710000.0
2008-03-25 14:45:00,3.51952,3.52577,3.51021,3.52566,101440000.0
2008-03-25 15:00:00,3.52424,3.5286,3.5123,3.52586,82700000.0
2008-03-25 15:15:00,3.52759,3.5284,3.51306,3.5262,98840000.0
2008-03-25 15:30:00,3.52647,3.52915,3.51401,3.52619,92090000.0
2008-03-25 15:45:00,3.52599,3.52865,3.5115,3.52032,80050000.0
2008-03-25 16:00:00,3.5255,3.52909,3.51377,3.52073,87570000.0
2008-03-25 16:15:00,3.52028,3.52783,3.51477,3.52657,82350000.0
2008-03-25 16:30:00,3.52464,3.52916,3.51505,3.52134,84570000.0
2008-03-25 16:45:00,3.52592,3.52657,3.51014,3.51834,100730000.0
2008-03-25 17:00:00,3.52319,3.52357,3.50909,3.51937,84240000.0
2008-03-25 17:15:00,3.52006,3.52511,3.50836,3.52314,92810000.0
2008-03-25 17:30:00,3.52071,3.52559,3.50885,3.5221,101520000.0
2008-03-25 17:45:00,3.52403,3.52638,3.51046,3.52543,104900000.0
2008-03-25 18:00:00,3.52651,3.52664,3.51205,3.51739,92840000.0
2008-03-25 18:15:00,3.52651,3.52651,3.51236,3.52309,92460000.0
2008-03-25 18:30:00,3.51779,3.52818,3.51006,3.51811,107450000.0
2008-03-25 18:45:00,3.52412,3.5268,3.51329,3.51546,118700000.0
2008-03-25 19:00:00,3.52147,3.52765,3.5083,3.51693,90980000.0
2008-03-25 19:15:00,3.52258,3.52258,3.50639,3.52012,96590000.0
2008-03-25 19:30:00,3.52145,3.52284,3.5095,3.51627,67300000.0
2008-03-25 19:45:00,3.51095,3.52131,3.50703,3.50835,76000000.0
2008-03-25 20:00:00,3.51753,3.52185,3.50393,3.50759,85700000.0
2008-03-25 20:15:00,3.51532,3.51991,3.50397,3.51416,95160000.0
2008-03-25 20:30:00,3.51943,3.5257,3.50579,3.51523,96690000.0
2008-03-25 20:45:00,3.51662,3.52383,3.50472,3.51518,92090000.0
2008-03-25 21:00:00,3.52227,3.52257,3.50755,3.51463,90650000.0
2008-03-25 21:15:00,3.51714,3.52341,3.50473,3.51628,85330000.0
2008-03-25 21:30:00,3.51744,3.52295,3.50551,3.50986,97700000.0
2008-03-25 21:45:00,3.51911,3.52086,3.50555,3.51332,81170000.0
2008-03-25 22:00:00,3.51769,3.52288,3.50345,3.5169,96220000.0
2008-03-25 22:15:00,3.51701,3.5211,3.50495,3.51683,71400000.0
2008-03-25 22:30:00,3.52226,3.52227,3.50585,3.50923,85040000.0
2008-03-25 22:45:00,3.52081,3.52335,3.50721,3.51103,89920000.0
2008-03-25 23:00:00,3.5202,3.52202,3.50642,3.51828,81290000.0
2008-03-25 23:15:00,3.51775,3.52308,3.50643,3.51769,82400000.0
2008-03-25 23:30:00,3.51995,3.52419,3.50816,3.51938,72290000.0
2008-03-25 23:45:00,3.52009,3.52452,3.5096,3.51992,84670000.0
2008-03-26 00:00:00,3.51392,3.52387,3.50999,3.52037,77950000.0
2008-03-26 00:15:00,3.52229,3.52258,3.50816,3.51128,89950000.0
2008-03-26 00:30:00,3.51832,3.52321,3.50876,3.52103,73360000.0
2008-03-26 00:45:00,3.51833,3.52484,3.50949,3.51983,75640000.0
2008-03-26 01:00:00,3.52346,3.52454,3.50874,3.51058,84710000.0
2008-03-26 01:15:00,3.51983,3.52443,3.5079,3.51703,67380000.0
2008-03-26 01:30:00,3.51519,3.52652,3.50827,3.51164,84290000.0
2008-03-26 01:45:00,3.51497,3.52226,3.50818,3.51989,69640000.0
2008-03-26 02:00:00,3.51492,3.52492,3.51019,3.5152,71900000.0
2008-03-26 02:15:00,3.51986,3.52425,3.50664,3.52037,82460000.0
2008-03-26 02:30:00,3.5227,3.52416,3.50905,3.51051,92950000.0
2008-03-26 02:45:00,3.51809,3.52496,3.50898,3.51595,84310000.0
2008-03-26 03:00:00,3.51956,3.52332,3.50991,3.51472,65900000.0
2008-03-26 03:15:00,3.52369,3.52391,3.508,3.51507,81680000.0
2008-03-26 03:30:00,3.52115,3.52275,3.50852,3.51916,61010000.0
2008-03-26 03:45:00,3.52276,3.52465,3.50917,3.51633,76800000.0
2008-03-26 04:00:00,3.5223,3.52359,3.50851,3.51604,69240000.0
2008-03-26 04:15:00,3.51933,3.52478,3.50993,3.5193,71840000.0
2008-03-26 04:30:00,3.51542,3.52595,3.50744,3.51943,77120000.0
2008-03-26 04:45:00,3.52433,3.52962,3.50699,3.51524,69950000.0
2008-03-26 05:00:00,3.5228,3.52404,3.50849,3.5196,79760000.0
2008-03-26 05:15:00,3.51966,3.52254,3.50626,3.52028,83820000.0
2008-03-26 05:30:00,3.52066,3.52493,3.50839,3.51547,95550000.0
2008-03-26 05:45:00,3.51989,3.52432,3.50818,3.51177,69640000.0
2008-03-26 06:00:00,3.52357,3.52357,3.50847,3.51074,83200000.0
2008-03-26 06:15:00,3.52319,3.52553,3.50847,3.5151,75620000.0
2008-03-26 06:30:00,3.5196,3.5231,3.50742,3.51498,88120000.0
2008-03-26 06:45:00,3.52495,3.52503,3.51056,3.51546,70840000.0
2008-03-26 07:00:00,3.51794,3.52336,3.50738,3.52128,74560000.0
2008-03-26 07:15:00,3.52275,3.52354,3.50747,3.51439,76070000.0
2008-03-26 07:30:00,3.51894,3.52486,3.50836,3.51089,88310000.0
2008-03-26 07:45:00,3.52328,3.52328,3.50876,3.51455,94330000.0
2008-03-26 08:00:00,3.51629,3.52227,3.50805,3.51084,113920000.0
2008-03-26 08:15:00,3.52181,3.52298,3.50447,3.51433,92100000.0
2008-03-26 08:30:00,3.51478,3.52416,3.5096,3.52255,89830000.0
2008-03-26 08:45:00,3.5172,3.52316,3.50545,3.52042,99600000.0
2008-03-26 09:00:00,3.52013,3.52399,3.51044,3.51667,100330000.0
2008-03-26 09:15:00,3.52344,3.52413,3.50961,3.52076,97000000.0
2008-03-26 09:30:00,3.52042,3.52813,3.50756,3.51713,113100000.0
2008-03-26 09:45:00,3.52195,3.52457,3.50448,3.52075,114320000.0
2008-03-26 10:00:00,3.52263,3.52673,3.50905,3.52054,113110000.0
2008-03-26 10:15:00,3.52102,3.52727,3.50761,3.52552,130430000.0
2008-03-26 10:30:00,3.52456,3.52805,3.511,3.5264,106750000.0
2008-03-26 10:45:00,3.52253,3.53157,3.50425,3.52743,100750000.0
2008-03-26 11:00:00,3.52656,3.52915,3.51482,3.52301,96930000.0
2008-03-26 11:15:00,3.52773,3.53191,3.51521,3.52067,103740000.0
2008-03-26 11:30:00,3.53096,3.53555,3.51889,3.52962,89870000.0
2008-03-26 11:45:00,3.5296,3.5329,3.51816,3.53085,98440000.0
2008-03-26 12:00:00,3.52956,3.53614,3.51803,3.52686,88390000.0
2008-03-26 12:15:00,3.53006,3.53079,3.51741,3.5296,94690000.0
2008-03-26 12:30:00,3.52139,3.53374,3.51561,3.52549,96200000.0
2008-03-26 12:45:00,3.52891,3.53236,3.51639,3.52676,110780000.0
2008-03-26 13:00:00,3.52282,3.53288,3.51493,3.52754,98470000.0
2008-03-26 13:15:00,3.52718,3.53153,3.5146,3.52637,93180000.0
2008-03-26 13:30:00,3.52888,3.52888,3.51476,3.52397,97380000.0
2008-03-26 13:45:00,3.52444,3.5301,3.51473,3.52751,96660000.0
2008-03-26 14:00:00,3.52545,3.53236,3.51598,3.53013,104830000.0
2008-03-26 14:15:00,3.52678,3.53279,3.51666,3.52484,97700000.0
2008-03-26 14:30:00,3.53185,3.53805,3.51772,3.52724,90930000.0
2008-03-26 14:45:00,3.52706,3.53538,3.51727,3.52978,95150000.0
2008-03-26 15:00:00,3.52972,3.53118,3.51491,3.5286,80100000.0
2008-03-26 15:15:00,3.52839,3.53058,3.51347,3.52537,98840000.0
2008-03-26 15:30:00,3.52621,3.53071,3.51583,3.52745,92820000.0
2008-03-26 15:45:00,3.52723,3.53122,3.51567,3.52443,81900000.0
2008-03-26 16:00:00,3.52975,3.53166,3.5175,3.52168,86840000.0
2008-03-26 16:15:00,3.52154,3.52908,3.51505,3.525,86070000.0
2008-03-26 16:30:00,3.52276,3.5281,3.51365,3.52179,81240000.0
2008-03-26 16:45:00,3.52572,3.52882,3.51283,3.52045,101840000.0
2008-03-26 17:00:00,3.52468,3.52768,3.51326,3.5245,86840000.0
2008-03-26 17:15:00,3.5243,3.52637,3.51189,3.52489,89490000.0
2008-03-26 17:30:00,3.52376,3.52773,3.5139,3.52483,106320000.0
2008-03-26 17:45:00,3.52614,3.52635,3.51147,3.5246,106740000.0
2008-03-26 18:00:00,3.52344,3.52697,3.51035,3.51648,88360000.0
2008-03-26 18:15:00,3.52288,3.52398,3.50992,3.52099,92490000.0
2008-03-26 18:30:00,3.51488,3.52498,3.50883,3.51891,105590000.0
2008-03-26 18:45:00,3.52413,3.52413,3.50866,3.5109,118720000.0
2008-03-26 19:00:00,3.51428,3.52776,3.50388,3.51723,86510000.0
2008-03-26 19:15:00,3.5209,3.5209,3.507,3.51833,99160000.0
2008-03-26 19:30:00,3.52135,3.52135,3.50545,3.51769,76680000.0
2008-03-26 19:45:00,3.51624,3.52225,3.50807,3.50838,79310000.0
2008-03-26 20:00:00,3.52176,3.52176,3.50424,3.50704,87930000.0
2008-03-26 20:15:00,3.51664,3.52003,3.50342,3.51531,94410000.0
2008-03-26 20:30:00,3.52037,3.52037,3.50637,3.51665,105620000.0
2008-03-26 20:45:00,3.5169,3.52203,3.50699,3.51214,94680000.0
2008-03-26 21:00:00,3.51635,3.52123,3.50389,3.51234,105250000.0
2008-03-26 21:15:00,3.51963,3.52069,3.5049,3.51667,89070000.0
2008-03-26 21:30:00,3.51605,3.52533,3.50615,3.51174,88700000.0
2008-03-26 21:45:00,3.52063,3.52348,3.50707,3.5161,74470000.0
2008-03-26 22:00:00,3.51899,3.52315,3.50887,3.51936,95890000.0
2008-03-26 22:15:00,3.52213,3.52213,3.50665,3.51949,80830000.0
2008-03-26 22:30:00,3.52231,3.52595,3.50794,3.51037,79780000.0
2008-03-26 22:45:00,3.52231,3.52275,3.50821,3.51876,92200000.0
2008-03-26 23:00:00,3.52167,3.52472,3.50953,3.5199,79440000.0
2008-03-26 23:15:00,3.51975,3.5243,3.50812,3.519,77100000.0
2008-03-26 23:30:00,3.51727,3.52562,3.50812,3.52082,71120000.0
2008-03-26 23:45:00,3.52412,3.52412,3.50709,3.51967,85040000.0
2008-03-27 00:00:00,3.52123,3.52682,3.50948,3.50999,77490000.0
2008-03-27 00:15:00,3.52167,3.52613,3.50936,3.51101,72280000.0
2008-03-27 00:30:00,3.51791,3.52461,3.50964,3.52459,56840000.0
2008-03-27 00:45:00,3.52004,3.52517,3.51024,3.51799,59020000.0
2008-03-27 01:00:00,3.52331,3.52797,3.50753,3.5167,43650000.0
2008-03-27 01:15:00,3.52017,3.52558,3.50971,3.51025,66720000.0
2008-03-27 01:30:00,3.51481,3.52725,3.50908,3.51224,80210000.0
2008-03-27 01:45:00,3.51853,3.52393,3.50792,3.52001,72650000.0
2008-03-27 02:00:00,3.51792,3.52216,3.5084,3.51922,89870000.0
2008-03-27 02:15:00,3.52342,3.52342,3.50787,3.51937,80570000.0
2008-03-27 02:30:00,3.52366,3.52366,3.50788,3.51896,100060000.0
2008-03-27 02:45:00,3.51828,3.52464,3.50832,3.51502,85780000.0
2008-03-27 03:00:00,3.51949,3.52343,3.50863,3.51455,78260000.0
2008-03-27 03:15:00,3.52291,3.52434,3.50828,3.51565,83200000.0
2008-03-27 03:30:00,3.52246,3.52246,3.50693,3.5181,71880000.0
2008-03-27 03:45:00,3.52334,3.52412,3.5093,3.51421,80530000.0
2008-03-27 04:00:00,3.52193,3.52193,3.50854,3.51888,74930000.0
2008-03-27 04:15:00,3.5168,3.52176,3.50787,3.51978,80150000.0
2008-03-27 04:30:00,3.51577,3.52797,3.50748,3.51875,82830000.0
2008-03-27 04:45:00,3.51785,3.52309,3.50807,3.51512,79070000.0
2008-03-27 05:00:00,3.52039,3.52147,3.50821,3.5195,80870000.0
2008-03-27 05:15:00,3.52079,3.52305,3.50733,3.51551,89510000.0
2008-03-27 05:30:00,3.51917,3.52263,3.50761,3.51528,87710000.0
2008-03-27 05:45:00,3.51808,3.5231,3.50731,3.51104,80580000.0
2008-03-27 06:00:00,3.52032,3.52294,3.5083,3.50987,87000000.0
2008-03-27 06:15:00,3.52163,3.52246,3.50795,3.52053,74150000.0
2008-03-27 06:30:00,3.5201,3.52441,3.51031,3.51457,81310000.0
2008-03-27 06:45:00,3.5221,3.52281,3.50935,3.51443,80220000.0
2008-03-27 07:00:00,3.51786,3.52284,3.50765,3.51995,80180000.0
2008-03-27 07:15:00,3.52376,3.52376,3.50804,3.51526,79050000.0
2008-03-27 07:30:00,3.51916,3.52296,3.50847,3.51228,90680000.0
2008-03-27 07:45:00,3.52253,3.52307,3.50828,3.51512,96950000.0
2008-03-27 08:00:00,3.51992,3.52287,3.50703,3.50976,116870000.0
2008-03-27 08:15:00,3.52259,3.52353,3.50684,3.51468,89870000.0
2008-03-27 08:30:00,3.51561,3.52464,3.5086,3.51903,91730000.0
2008-03-27 08:45:00,3.5187,3.52571,3.50588,3.52004,103760000.0
2008-03-27 09:00:00,3.51867,3.52177,3.5075,3.51508,99960000.0
2008-03-27 09:15:00,3.52213,3.52348,3.50967,3.52152,102560000.0
2008-03-27 09:30:00,3.52181,3.52696,3.50855,3.51972,111220000.0
2008-03-27 09:45:00,3.52467,3.52899,3.51153,3.52348,118790000.0
2008-03-27 10:00:00,3.5246,3.52718,3.50759,3.51514,108620000.0
2008-03-27 10:15:00,3.51678,3.52149,3.50221,3.51659,126320000.0
2008-03-27 10:30:00,3.5167,3.52028,3.50392,3.5182,107490000.0
2008-03-27 10:45:00,3.51434,3.521,3.50474,3.521,101100000.0
2008-03-27 11:00:00,3.51828,3.52244,3.50957,3.51805,94320000.0
2008-03-27 11:15:00,3.52304,3.52334,3.50721,3.51311,106350000.0
2008-03-27 11:30:00,3.51931,3.52277,3.50893,3.51888,91730000.0
2008-03-27 11:45:00,3.5198,3.52325,3.50848,3.52103,98080000.0
2008-03-27 12:00:00,3.52099,3.52354,3.50965,3.51771,90600000.0
2008-03-27 12:15:00,3.5222,3.52329,3.50665,3.52191,98410000.0
2008-03-27 12:30:00,3.51555,3.52608,3.50725,3.51847,93960000.0
2008-03-27 12:45:00,3.52038,3.52576,3.50991,3.51956,107110000.0
2008-03-27 13:00:00,3.51688,3.52716,3.50885,3.52044,99580000.0
2008-03-27 13:15:00,3.51973,3.52568,3.509,3.52413,92450000.0
2008-03-27 13:30:00,3.52306,3.52564,3.51002,3.52206,102550000.0
2008-03-27 13:45:00,3.52254,3.5271,3.50858,3.52194,102940000.0
2008-03-27 14:00:00,3.52042,3.52444,3.50873,3.52158,107050000.0
2008-03-27 14:15:00,3.51779,3.52397,3.50895,3.51866,95480000.0
2008-03-27 14:30:00,3.52376,3.52376,3.50999,3.51602,89450000.0
2008-03-27 14:45:00,3.51504,3.5232,3.50864,3.52106,99230000.0
2008-03-27 15:00:00,3.52105,3.52396,3.50832,3.52051,86790000.0
2008-03-27 15:15:00,3.52224,3.52377,3.50977,3.5214,100320000.0
2008-03-27 15:30:00,3.52151,3.52448,3.51189,3.52047,94710000.0
2008-03-27 15:45:00,3.52518,3.52578,3.51199,3.52052,79680000.0
2008-03-27 16:00:00,3.52385,3.52728,3.51366,3.52024,86440000.0
2008-03-27 16:15:00,3.519,3.52604,3.51086,3.52509,89040000.0
2008-03-27 16:30:00,3.52157,3.52661,3.51206,3.52078,83810000.0
2008-03-27 16:45:00,3.52522,3.52689,3.5118,3.51959,97790000.0
2008-03-27 17:00:00,3.52448,3.52607,3.5104,3.52246,87570000.0
2008-03-27 17:15:00,3.52095,3.52565,3.51166,3.52446,90590000.0
2008-03-27 17:30:00,3.52274,3.52612,3.50992,3.52347,98190000.0
2008-03-27 17:45:00,3.52293,3.52856,3.50955,3.52447,103780000.0
2008-03-27 18:00:00,3.52471,3.52584,3.50729,3.51466,91340000.0
2008-03-27 18:15:00,3.52299,3.52472,3.50865,3.52042,99510000.0
2008-03-27 18:30:00,3.51415,3.52524,3.5052,3.51842,105220000.0
2008-03-27 18:45:00,3.5231,3.52618,3.50921,3.51363,115750000.0
2008-03-27 19:00:00,3.51542,3.5225,3.50579,3.51825,91710000.0
2008-03-27 19:15:00,3.51741,3.521,3.50523,3.51891,94330000.0
2008-03-27 19:30:00,3.52137,3.52137,3.50764,3.51885,74050000.0
2008-03-27 19:45:00,3.51557,3.52372,3.50838,3.50943,78910000.0
2008-03-27 20:00:00,3.52088,3.52162,3.50775,3.51015,83080000.0
2008-03-27 20:15:00,3.51714,3.52347,3.50486,3.51627,98880000.0
2008-03-27 20:30:00,3.51904,3.52374,3.50796,3.51747,104920000.0
2008-03-27 20:45:00,3.51837,3.52294,3.50684,3.51225,93610000.0
2008-03-27 21:00:00,3.51956,3.5239,3.50669,3.51861,104460000.0
2008-03-27 21:15:00,3.52068,3.52068,3.50435,3.51789,89080000.0
2008-03-27 21:30:00,3.51635,3.52316,3.50676,3.51007,98870000.0
2008-03-27 21:45:00,3.52243,3.52243,3.50502,3.5142,80080000.0
2008-03-27 22:00:00,3.51794,3.52229,3.50438,3.51971,82790000.0
2008-03-27 22:15:00,3.51983,3.52092,3.50809,3.51894,78260000.0
2008-03-27 22:30:00,3.52182,3.52372,3.50535,3.50948,89510000.0
2008-03-27 22:45:00,3.52134,3.53053,3.50498,3.51333,68870000.0
2008-03-27 23:00:00,3.52261,3.52407,3.50972,3.52217,73800000.0
2008-03-27 23:15:00,3.52237,3.52837,3.50717,3.51912,71470000.0
2008-03-27 23:30:00,3.52367,3.52745,3.50662,3.51942,82720000.0
2008-03-27 23:45:00,3.52386,3.52386,3.50794,3.51859,76860000.0
2008-03-28 00:00:00,3.52063,3.52139,3.50657,3.51921,78970000.0
2008-03-28 00:15:00,3.52205,3.52205,3.50503,3.50778,84280000.0
2008-03-28 00:30:00,3.51846,3.52285,3.50827,3.52031,77870000.0
2008-03-28 00:45:00,3.51793,3.52169,3.50934,3.5194,69980000.0
2008-03-28 01:00:00,3.522,3.52416,3.50543,3.50852,88000000.0
2008-03-28 01:15:00,3.51825,3.5237,3.50955,3.5099,64780000.0
2008-03-28 01:30:00,3.51291,3.52247,3.50665,3.50953,88060000.0
2008-03-28 01:45:00,3.51858,3.5244,3.50778,3.52035,77830000.0
2008-03-28 02:00:00,3.51563,3.52422,3.50853,3.51711,85860000.0
2008-03-28 02:15:00,3.52238,3.52327,3.50844,3.51812,75680000.0
2008-03-28 02:30:00,3.52034,3.52224,3.50871,3.51068,77240000.0
2008-03-28 02:45:00,3.51559,3.52331,3.50865,3.51531,77610000.0
2008-03-28 03:00:00,3.51935,3.52181,3.50846,3.51504,70740000.0
2008-03-28 03:15:00,3.52102,3.52345,3.50846,3.51516,79490000.0
2008-03-28 03:30:00,3.52172,3.52172,3.50831,3.51826,71490000.0
2008-03-28 03:45:00,3.52287,3.52287,3.51008,3.51432,68160000.0
2008-03-28 04:00:00,3.52149,3.52212,3.50754,3.51544,70700000.0
2008-03-28 04:15:00,3.51729,3.5248,3.5086,3.5204,77170000.0
2008-03-28 04:30:00,3.51408,3.52454,3.50842,3.51938,60610000.0
2008-03-28 04:45:00,3.51849,3.52376,3.5072,3.51509,90640000.0
2008-03-28 05:00:00,3.52326,3.52326,3.50858,3.51908,69220000.0
2008-03-28 05:15:00,3.51988,3.52207,3.50658,3.51446,90260000.0
2008-03-28 05:30:00,3.51933,3.52552,3.50699,3.51405,91100000.0
2008-03-28 05:45:00,3.51963,3.52437,3.50819,3.50945,82060000.0
2008-03-28 06:00:00,3.52244,3.52335,3.50763,3.50839,71830000.0
2008-03-28 06:15:00,3.52339,3.52339,3.50827,3.52027,77190000.0
2008-03-28 06:30:00,3.51905,3.52293,3.50714,3.51363,83570000.0
2008-03-28 06:45:00,3.5227,3.52331,3.50836,3.51518,72960000.0
2008-03-28 07:00:00,3.52042,3.52455,3.50896,3.519,88330000.0
2008-03-28 07:15:00,3.52319,3.52319,3.50809,3.51299,87930000.0
2008-03-28 07:30:00,3.51875,3.52516,3.50756,3.50991,107460000.0
2008-03-28 07:45:00,3.52206,3.52206,3.50909,3.51391,93990000.0
2008-03-28 08:00:00,3.51527,3.52436,3.50571,3.50805,118740000.0
2008-03-28 08:15:00,3.5217,3.52402,3.50745,3.51441,90220000.0
2008-03-28 08:30:00,3.51438,3.52401,3.50332,3.51837,92860000.0
2008-03-28 08:45:00,3.51882,3.52401,3.50543,3.5201,103010000.0
2008-03-28 09:00:00,3.51969,3.52379,3.50858,3.51564,94760000.0
2008-03-28 09:15:00,3.52237,3.52239,3.50912,3.52006,98470000.0
2008-03-28 09:30:00,3.51822,3.52249,3.50466,3.514,109010000.0
2008-03-28 09:45:00,3.52115,3.52463,3.50716,3.52228,117670000.0
2008-03-28 10:00:00,3.5266,3.52702,3.51072,3.52017,108610000.0
2008-03-28 10:15:00,3.5184,3.5256,3.50842,3.52462,130370000.0
2008-03-28 10:30:00,3.52361,3.52442,3.50718,3.52442,105640000.0
2008-03-28 10:45:00,3.51828,3.53044,3.50947,3.52817,96650000.0
2008-03-28 11:00:00,3.52293,3.52566,3.51162,3.52302,95850000.0
2008-03-28 11:15:00,3.52598,3.52598,3.51116,3.51394,100780000.0
2008-03-28 11:30:00,3.52099,3.52644,3.51027,3.52065,91710000.0
2008-03-28 11:45:00,3.52158,3.52419,3.50782,3.5236,95490000.0
2008-03-28 12:00:00,3.52392,3.52742,3.50986,3.5204,88740000.0
2008-03-28 12:15:00,3.5255,3.52768,3.51008,3.52422,95090000.0
2008-03-28 12:30:00,3.51569,3.52708,3.51029,3.51568,92820000.0
2008-03-28 12:45:00,3.52228,3.52366,3.50796,3.51799,106700000.0
2008-03-28 13:00:00,3.51403,3.5264,3.50728,3.51957,98110000.0
2008-03-28 13:15:00,3.51922,3.52443,3.50955,3.5207,95770000.0
2008-03-28 13:30:00,3.52088,3.52216,3.5066,3.51692,102550000.0
2008-03-28 13:45:00,3.5166,3.51947,3.50079,3.51688,102570000.0
2008-03-28 14:00:00,3.51508,3.52168,3.50826,3.51754,102980000.0
2008-03-28 14:15:00,3.5147,3.52167,3.50771,3.51137,98450000.0
2008-03-28 14:30:00,3.52126,3.52249,3.50746,3.51662,89450000.0
2008-03-28 14:45:00,3.51783,3.52228,3.50673,3.51825,97740000.0
2008-03-28 15:00:00,3.51704,3.52179,3.50753,3.51756,83070000.0
2008-03-28 15:15:00,3.51843,3.52192,3.50646,3.51994,98470000.0
2008-03-28 15:30:00,3.51974,3.5222,3.50693,3.51988,90220000.0
2008-03-28 15:45:00,3.51797,3.52014,3.50487,3.51401,80060000.0
2008-03-28 16:00:00,3.51986,3.51986,3.50501,3.51235,85320000.0
2008-03-28 16:15:00,3.51131,3.51826,3.50261,3.51544,87530000.0
2008-03-28 16:30:00,3.51517,3.51861,3.50427,3.50722,83060000.0
2008-03-28 16:45:00,3.5176,3.51936,3.50379,3.51381,102250000.0
2008-03-28 17:00:00,3.51857,3.5213,3.50606,3.51905,84610000.0
2008-03-28 17:15:00,3.51887,3.52115,3.50564,3.52018,90980000.0
2008-03-28 17:30:00,3.51862,3.52224,3.50571,3.52119,100770000.0
2008-03-28 17:45:00,3.51975,3.52076,3.50594,3.51795,106370000.0
2008-03-28 18:00:00,3.51812,3.52094,3.50193,3.51043,89480000.0
2008-03-28 18:15:00,3.51754,3.51967,3.50367,3.51724,95460000.0
2008-03-28 18:30:00,3.51174,3.52599,3.50412,3.5132,105240000.0
2008-03-28 18:45:00,3.5173,3.51858,3.50069,3.50586,115760000.0
2008-03-28 19:00:00,3.51081,3.51862,3.50304,3.51346,90190000.0
2008-03-28 19:15:00,3.51797,3.5181,3.50269,3.503,92830000.0
2008-03-28 19:30:00,3.51435,3.51625,3.50249,3.51166,75190000.0
2008-03-28 19:45:00,3.50962,3.52097,3.50506,3.50523,74840000.0
2008-03-28 20:00:00,3.51818,3.51826,3.50353,3.50584,86070000.0
2008-03-28 20:15:00,3.51521,3.51995,3.50342,3.51351,99960000.0
2008-03-28 20:30:00,3.51855,3.51939,3.50486,3.51431,100330000.0
2008-03-28 20:45:00,3.51523,3.52174,3.50485,3.51414,87280000.0
2008-03-28 21:00:00,3.51441,3.52032,3.50455,3.51236,98850000.0
2008-03-28 21:15:00,3.51909,3.51969,3.50381,3.51608,81630000.0
2008-03-28 21:30:00,3.51652,3.52115,3.4993,3.5038,95120000.0
2008-03-28 21:45:00,3.52114,3.52114,3.50315,3.51214,78940000.0
2008-03-28 22:00:00,3.51304,3.51878,3.50625,3.51632,93930000.0
2008-03-28 22:15:00,3.52108,3.52108,3.50544,3.51614,81950000.0
2008-03-28 22:30:00,3.51921,3.51921,3.50391,3.50621,52760000.0
2008-03-28 22:45:00,3.51805,3.51832,3.50174,3.50768,94400000.0
2008-03-30 23:00:00,3.51625,3.51887,3.51139,3.51464,6030000.0
2008-03-30 23:15:00,3.51304,3.5196,3.50381,3.51547,76720000.0
2008-03-30 23:30:00,3.51695,3.5208,3.50242,3.51764,49260000.0
2008-03-30 23:45:00,3.51362,3.51935,3.50517,3.51552,73460000.0
2008-03-31 00:00:00,3.51592,3.51805,3.49818,3.50648,78690000.0
2008-03-31 00:15:00,3.51763,3.51798,3.49832,3.50508,99340000.0
2008-03-31 00:30:00,3.51318,3.51782,3.50138,3.51558,69210000.0
2008-03-31 00:45:00,3.5141,3.51802,3.49757,3.51623,71120000.0
2008-03-31 01:00:00,3.51936,3.51945,3.49469,3.50817,73060000.0
2008-03-31 01:15:00,3.51522,3.52218,3.49292,3.49292,67770000.0
2008-03-31 01:30:00,3.509,3.51905,3.49265,3.5046,91760000.0
2008-03-31 01:45:00,3.51443,3.51926,3.49605,3.51166,69650000.0
2008-03-31 02:00:00,3.51428,3.51762,3.49651,3.51145,86970000.0
2008-03-31 02:15:00,3.51567,3.51909,3.50116,3.51536,79070000.0
2008-03-31 02:30:00,3.51678,3.51678,3.49722,3.51375,86640000.0
2008-03-31 02:45:00,3.50816,3.5177,3.50045,3.51022,85120000.0
2008-03-31 03:00:00,3.51308,3.51717,3.50265,3.50867,61820000.0
2008-03-31 03:15:00,3.51075,3.51837,3.50403,3.50866,71500000.0
2008-03-31 03:30:00,3.51487,3.51512,3.50226,3.51241,62130000.0
2008-03-31 03:45:00,3.51645,3.5171,3.50321,3.50766,66660000.0
2008-03-31 04:00:00,3.5157,3.51739,3.50347,3.51086,72660000.0
2008-03-31 04:15:00,3.51257,3.51787,3.50111,3.51401,75250000.0
2008-03-31 04:30:00,3.50889,3.51877,3.50194,3.51315,80860000.0
2008-03-31 04:45:00,3.51191,3.51682,3.50139,3.50916,79680000.0
2008-03-31 05:00:00,3.51594,3.51762,3.50171,3.51301,81980000.0
2008-03-31 05:15:00,3.51264,3.51585,3.5028,3.50892,89520000.0
2008-03-31 05:30:00,3.51291,3.51582,3.50122,3.50854,81980000.0
2008-03-31 05:45:00,3.51036,3.51516,3.50026,3.50373,78310000.0
2008-03-31 06:00:00,3.51788,3.51788,3.50166,3.51238,82780000.0
2008-03-31 06:15:00,3.51618,3.51694,3.50147,3.51236,73500000.0
2008-03-31 06:30:00,3.51298,3.5175,3.50262,3.50949,84350000.0
2008-03-31 06:45:00,3.51506,3.51594,3.50429,3.50854,77180000.0
2008-03-31 07:00:00,3.51236,3.51681,3.5016,3.51302,74190000.0
2008-03-31 07:15:00,3.5179,3.5179,3.50231,3.50864,73750000.0
2008-03-31 07:30:00,3.51417,3.51983,3.50114,3.50424,109310000.0
2008-03-31 07:45:00,3.51677,3.51716,3.50251,3.50913,102180000.0
2008-03-31 08:00:00,3.513,3.51735,3.50382,3.50519,122470000.0
2008-03-31 08:15:00,3.51711,3.51711,3.50102,3.50923,89850000.0
2008-03-31 08:30:00,3.51017,3.52066,3.5055,3.51634,94310000.0
2008-03-31 08:45:00,3.51476,3.52145,3.50598,3.51791,105220000.0
2008-03-31 09:00:00,3.51138,3.5249,3.50515,3.51747,99210000.0
2008-03-31 09:15:00,3.52282,3.52624,3.50937,3.5223,103660000.0
2008-03-31 09:30:00,3.51995,3.52537,3.50909,3.51491,111990000.0
2008-03-31 09:45:00,3.52198,3.52536,3.50897,3.52162,118020000.0
2008-03-31 10:00:00,3.5211,3.52241,3.50582,3.51615,109370000.0
2008-03-31 10:15:00,3.51584,3.52535,3.509,3.52379,125950000.0
2008-03-31 10:30:00,3.52173,3.52421,3.50871,3.52242,110810000.0
2008-03-31 10:45:00,3.51838,3.52357,3.50769,3.52272,100360000.0
2008-03-31 11:00:00,3.51918,3.52392,3.50812,3.52205,93600000.0
2008-03-31 11:15:00,3.52405,3.52581,3.51038,3.51263,104480000.0
2008-03-31 11:30:00,3.51847,3.52558,3.5102,3.52199,95430000.0
2008-03-31 11:45:00,3.5225,3.52671,3.50856,3.52498,94760000.0
2008-03-31 12:00:00,3.52469,3.52639,3.51143,3.51857,90230000.0
2008-03-31 12:15:00,3.52423,3.52459,3.50768,3.52289,92490000.0
2008-03-31 12:30:00,3.51546,3.52422,3.50738,3.5179,94310000.0
2008-03-31 12:45:00,3.52194,3.52402,3.50689,3.51585,107850000.0
2008-03-31 13:00:00,3.51201,3.52407,3.50676,3.51674,96630000.0
2008-03-31 13:15:00,3.52021,3.52381,3.50988,3.52021,90600000.0
2008-03-31 13:30:00,3.52132,3.52137,3.50629,3.51794,99210000.0
2008-03-31 13:45:00,3.51696,3.52047,3.50454,3.5153,98120000.0
2008-03-31 14:00:00,3.51572,3.52011,3.50289,3.5172,102230000.0
2008-03-31 14:15:00,3.51307,3.51823,3.50316,3.51172,98470000.0
2008-03-31 14:30:00,3.51701,3.5179,3.5037,3.51033,88350000.0
2008-03-31 14:45:00,3.51108,3.51806,3.49951,3.51692,98470000.0
2008-03-31 15:00:00,3.5148,3.51797,3.50152,3.51528,84190000.0
2008-03-31 15:15:00,3.51611,3.51793,3.50355,3.51548,99230000.0
2008-03-31 15:30:00,3.51652,3.52081,3.50538,3.51913,91350000.0
2008-03-31 15:45:00,3.51817,3.52029,3.50467,3.51244,81150000.0
2008-03-31 16:00:00,3.51645,3.51919,3.5054,3.51496,86450000.0
2008-03-31 16:15:00,3.51244,3.5237,3.5047,3.51626,87160000.0
2008-03-31 16:30:00,3.51223,3.52644,3.50575,3.51027,81960000.0
2008-03-31 16:45:00,3.51326,3.51493,3.49354,3.50843,101100000.0
2008-03-31 17:00:00,3.51213,3.51481,3.49726,3.51423,88680000.0
2008-03-31 17:15:00,3.51256,3.51629,3.50022,3.51493,92460000.0
2008-03-31 17:30:00,3.51488,3.51676,3.48961,3.51428,104870000.0
2008-03-31 17:45:00,3.5155,3.51761,3.50172,3.51554,111910000.0
2008-03-31 18:00:00,3.51774,3.52055,3.50362,3.51233,90220000.0
2008-03-31 18:15:00,3.51863,3.52165,3.50178,3.51303,92460000.0
2008-03-31 18:30:00,3.50434,3.51594,3.50138,3.50728,103380000.0
2008-03-31 18:45:00,3.51055,3.51631,3.49956,3.50214,114640000.0
2008-03-31 19:00:00,3.50656,3.51514,3.49704,3.50905,89070000.0
2008-03-31 19:15:00,3.51052,3.51222,3.49542,3.50831,99950000.0
2008-03-31 19:30:00,3.50817,3.51088,3.49707,3.50321,77040000.0
2008-03-31 19:45:00,3.50445,3.51367,3.49649,3.49839,78540000.0
2008-03-31 20:00:00,3.51052,3.51227,3.49714,3.50046,89440000.0
2008-03-31 20:15:00,3.50601,3.51263,3.49597,3.50486,103300000.0
2008-03-31 20:30:00,3.50968,3.50981,3.49728,3.50772,95080000.0
2008-03-31 20:45:00,3.50516,3.51135,3.49687,3.503,93200000.0
2008-03-31 21:00:00,3.5101,3.51105,3.4932,3.50433,91800000.0
2008-03-31 21:15:00,3.50973,3.50973,3.49414,3.50738,84930000.0
2008-03-31 21:30:00,3.50507,3.51183,3.49212,3.49614,102970000.0
2008-03-31 21:45:00,3.50906,3.51017,3.49636,3.50176,81220000.0
2008-03-31 22:00:00,3.50494,3.50922,3.49713,3.50549,84990000.0
2008-03-31 22:15:00,3.50869,3.50894,3.49385,3.50624,76290000.0
2008-03-31 22:30:00,3.50941,3.51038,3.49512,3.49738,72200000.0
2008-03-31 22:45:00,3.5091,3.51416,3.49602,3.49924,89560000.0
2008-03-31 23:00:00,3.50913,3.51127,3.49723,3.50703,84230000.0
2008-03-31 23:15:00,3.50417,3.51123,3.49807,3.50729,65420000.0
2008-03-31 23:30:00,3.50989,3.51392,3.49827,3.50829,75270000.0
2008-03-31 23:45:00,3.51152,3.51152,3.49662,3.50786,85450000.0
2008-04-01 00:00:00,3.50685,3.51143,3.48187,3.50824,71950000.0
2008-04-01 00:15:00,3.50783,3.50971,3.47862,3.49826,76380000.0
2008-04-01 00:30:00,3.50654,3.51219,3.48456,3.50656,57950000.0
2008-04-01 00:45:00,3.5059,3.51046,3.47803,3.50814,73360000.0
2008-04-01 01:00:00,3.50715,3.51021,3.48138,3.49933,83540000.0
2008-04-01 01:15:00,3.50751,3.51103,3.48738,3.49727,76810000.0
2008-04-01 01:30:00,3.50066,3.51059,3.47942,3.50818,72270000.0
2008-04-01 01:45:00,3.50726,3.51206,3.48407,3.50783,74850000.0
2008-04-01 02:00:00,3.50731,3.5105,3.49046,3.50603,96300000.0
2008-04-01 02:15:00,3.51118,3.51263,3.48911,3.50775,76490000.0
2008-04-01 02:30:00,3.51114,3.51169,3.48932,3.49938,83620000.0
2008-04-01 02:45:00,3.50297,3.50998,3.48925,3.50402,72710000.0
2008-04-01 03:00:00,3.50769,3.51251,3.49215,3.50304,59900000.0
2008-04-01 03:15:00,3.5101,3.5101,3.48947,3.503,61440000.0
2008-04-01 03:30:00,3.51013,3.51296,3.48648,3.49176,63610000.0
2008-04-01 03:45:00,3.51044,3.51239,3.49055,3.50028,74110000.0
2008-04-01 04:00:00,3.50956,3.5134,3.48322,3.50364,71490000.0
2008-04-01 04:15:00,3.50475,3.51017,3.48865,3.50813,70070000.0
2008-04-01 04:30:00,3.50302,3.51212,3.49276,3.50207,60140000.0
2008-04-01 04:45:00,3.50956,3.50988,3.48733,3.48842,45090000.0
2008-04-01 05:00:00,3.51146,3.51146,3.48842,3.50791,50350000.0
2008-04-01 05:15:00,3.50799,3.50885,3.48559,3.50356,77550000.0
2008-04-01 05:30:00,3.50779,3.51222,3.48573,3.50112,105670000.0
2008-04-01 05:45:00,3.50757,3.51191,3.48802,3.4977,75600000.0
2008-04-01 06:00:00,3.5102,3.5102,3.48708,3.49843,54580000.0
2008-04-01 06:15:00,3.51098,3.51098,3.48776,3.50216,73460000.0
2008-04-01 06:30:00,3.50579,3.51043,3.49075,3.49075,80930000.0
2008-04-01 06:45:00,3.50988,3.51126,3.48628,3.50274,85690000.0
2008-04-01 07:00:00,3.50485,3.50969,3.48508,3.50329,90970000.0
2008-04-01 07:15:00,3.50965,3.5125,3.49724,3.50703,84580000.0
2008-04-01 07:30:00,3.50939,3.51545,3.49896,3.50573,105220000.0
2008-04-01 07:45:00,3.51401,3.51674,3.50212,3.50818,99590000.0
2008-04-01 08:00:00,3.51111,3.51911,3.50087,3.50284,117250000.0
2008-04-01 08:15:00,3.51619,3.51982,3.50103,3.51169,89880000.0
2008-04-01 08:30:00,3.51141,3.52175,3.50549,3.51665,96950000.0
2008-04-01 08:45:00,3.51427,3.52379,3.50775,3.52248,105220000.0
2008-04-01 09:00:00,3.51907,3.52476,3.50994,3.51701,96630000.0
2008-04-01 09:15:00,3.52362,3.52386,3.50684,3.51528,99220000.0
2008-04-01 09:30:00,3.51429,3.51599,3.49877,3.50816,107890000.0
2008-04-01 09:45:00,3.51373,3.51558,3.49801,3.50955,119880000.0
2008-04-01 10:00:00,3.51221,3.51336,3.49553,3.50449,109360000.0
2008-04-01 10:15:00,3.50393,3.51238,3.49379,3.50813,126670000.0
2008-04-01 10:30:00,3.50764,3.51076,3.49328,3.5082,109000000.0
2008-04-01 10:45:00,3.50358,3.50952,3.49389,3.50848,101110000.0
2008-04-01 11:00:00,3.50585,3.51142,3.49632,3.50552,92140000.0
2008-04-01 11:15:00,3.50942,3.51044,3.49445,3.49998,102640000.0
2008-04-01 11:30:00,3.50689,3.51215,3.49867,3.50871,91360000.0
2008-04-01 11:45:00,3.50925,3.51072,3.49663,3.50894,98490000.0
2008-04-01 12:00:00,3.50949,3.51221,3.49892,3.50677,86500000.0
2008-04-01 12:15:00,3.51022,3.51241,3.49577,3.51005,93580000.0
2008-04-01 12:30:00,3.50086,3.51253,3.49443,3.50283,95410000.0
2008-04-01 12:45:00,3.50488,3.51067,3.49408,3.50394,107870000.0
2008-04-01 13:00:00,3.50102,3.51021,3.49329,3.50391,101840000.0
2008-04-01 13:15:00,3.50598,3.50979,3.49649,3.5071,90580000.0
2008-04-01 13:30:00,3.50742,3.50882,3.49303,3.50584,96270000.0
2008-04-01 13:45:00,3.50514,3.51041,3.4948,3.50404,101470000.0
2008-04-01 14:00:00,3.50446,3.50909,3.49283,3.50649,104120000.0
2008-04-01 14:15:00,3.50263,3.50816,3.49406,3.50036,98060000.0
2008-04-01 14:30:00,3.50537,3.50688,3.49099,3.49888,87970000.0
2008-04-01 14:45:00,3.50003,3.50803,3.49285,3.50484,98840000.0
2008-04-01 15:00:00,3.50135,3.50459,3.48924,3.50186,83430000.0
2008-04-01 15:15:00,3.5019,3.50636,3.49005,3.50487,98860000.0
2008-04-01 15:30:00,3.5032,3.50535,3.48926,3.50359,93210000.0
2008-04-01 15:45:00,3.50353,3.50487,3.48985,3.49749,81160000.0
2008-04-01 16:00:00,3.50345,3.50354,3.49095,3.49725,85710000.0
2008-04-01 16:15:00,3.49615,3.50325,3.48907,3.50005,85330000.0
2008-04-01 16:30:00,3.4973,3.504,3.48925,3.49886,83100000.0
2008-04-01 16:45:00,3.50093,3.50685,3.48705,3.4984,99270000.0
2008-04-01 17:00:00,3.50353,3.50596,3.49055,3.50268,80920000.0
2008-04-01 17:15:00,3.50206,3.50487,3.4902,3.5037,92800000.0
2008-04-01 17:30:00,3.50207,3.50397,3.48751,3.50226,103000000.0
2008-04-01 17:45:00,3.50096,3.50274,3.48611,3.49924,107100000.0
2008-04-01 18:00:00,3.50064,3.50132,3.48685,3.49338,88370000.0
2008-04-01 18:15:00,3.50039,3.50111,3.48633,3.49846,87640000.0
2008-04-01 18:30:00,3.49058,3.50354,3.48565,3.4954,105590000.0
2008-04-01 18:45:00,3.49859,3.50419,3.4853,3.49014,115780000.0
2008-04-01 19:00:00,3.49399,3.50178,3.48139,3.4956,93210000.0
2008-04-01 19:15:00,3.4994,3.50096,3.48484,3.49626,95470000.0
2008-04-01 19:30:00,3.4982,3.4986,3.48578,3.49562,72570000.0
2008-04-01 19:45:00,3.49321,3.49956,3.48621,3.4873,76350000.0
2008-04-01 20:00:00,3.49935,3.50138,3.48337,3.48865,86410000.0
2008-04-01 20:15:00,3.49464,3.50039,3.48606,3.49303,103680000.0
2008-04-01 20:30:00,3.49849,3.50124,3.48491,3.49529,110060000.0
2008-04-01 20:45:00,3.49458,3.50027,3.48551,3.49101,90990000.0
2008-04-01 21:00:00,3.49985,3.49985,3.48487,3.49393,82030000.0
2008-04-01 21:15:00,3.48741,3.50156,3.48423,3.49657,90250000.0
2008-04-01 21:30:00,3.49617,3.50075,3.48547,3.48725,55650000.0
2008-04-01 21:45:00,3.49223,3.50215,3.48633,3.49474,77490000.0
2008-04-01 22:00:00,3.49551,3.50143,3.48488,3.49904,86200000.0
2008-04-01 22:15:00,3.5004,3.5004,3.48541,3.49614,82330000.0
2008-04-01 22:30:00,3.49982,3.49982,3.48492,3.48752,76380000.0
2008-04-01 22:45:00,3.49585,3.49839,3.4861,3.48702,84720000.0
2008-04-01 23:00:00,3.49657,3.49906,3.48461,3.49702,80560000.0
2008-04-01 23:15:00,3.49528,3.50154,3.48486,3.49637,70030000.0
2008-04-01 23:30:00,3.49842,3.49885,3.48555,3.49642,75200000.0
2008-04-01 23:45:00,3.49493,3.5003,3.48496,3.49644,79050000.0
2008-04-02 00:00:00,3.49696,3.49716,3.47512,3.49708,71600000.0
2008-04-02 00:15:00,3.49738,3.49984,3.47152,3.48776,84710000.0
2008-04-02 00:30:00,3.49366,3.49763,3.47626,3.49582,38030000.0
2008-04-02 00:45:00,3.49062,3.49852,3.47569,3.48326,66630000.0
2008-04-02 01:00:00,3.49836,3.50074,3.47485,3.48904,86200000.0
2008-04-02 01:15:00,3.49618,3.4997,3.47412,3.48721,64770000.0
2008-04-02 01:30:00,3.48631,3.4989,3.47012,3.48793,91030000.0
2008-04-02 01:45:00,3.49625,3.50186,3.47309,3.49698,76370000.0
2008-04-02 02:00:00,3.4954,3.49958,3.4771,3.49566,87760000.0
2008-04-02 02:15:00,3.49893,3.49924,3.47192,3.49671,65560000.0
2008-04-02 02:30:00,3.49968,3.49968,3.47885,3.48641,89930000.0
2008-04-02 02:45:00,3.49475,3.50264,3.47269,3.49259,83170000.0
2008-04-02 03:00:00,3.49618,3.49994,3.477,3.49172,39200000.0
2008-04-02 03:15:00,3.4903,3.50067,3.47244,3.49298,65920000.0
2008-04-02 03:30:00,3.49883,3.49909,3.47723,3.49592,67790000.0
2008-04-02 03:45:00,3.49782,3.49866,3.47782,3.49149,67770000.0
2008-04-02 04:00:00,3.49897,3.49998,3.47398,3.4946,65640000.0
2008-04-02 04:15:00,3.49548,3.50115,3.47135,3.49557,69290000.0
2008-04-02 04:30:00,3.4927,3.50143,3.46843,3.49721,80830000.0
2008-04-02 04:45:00,3.4933,3.49959,3.47075,3.4929,84300000.0
2008-04-02 05:00:00,3.50008,3.50008,3.47649,3.49449,81620000.0
2008-04-02 05:15:00,3.49731,3.49739,3.47543,3.49244,80100000.0
2008-04-02 05:30:00,3.49659,3.50102,3.47168,3.49182,97420000.0
2008-04-02 05:45:00,3.49414,3.49837,3.47089,3.48664,86080000.0
2008-04-02 06:00:00,3.49802,3.50212,3.47935,3.48777,79780000.0
2008-04-02 06:15:00,3.50046,3.50046,3.48055,3.49742,71520000.0
2008-04-02 06:30:00,3.4959,3.50064,3.46922,3.49063,77860000.0
2008-04-02 06:45:00,3.49946,3.50013,3.47637,3.49217,91310000.0
2008-04-02 07:00:00,3.49712,3.50138,3.47496,3.49578,85360000.0
2008-04-02 07:15:00,3.499,3.499,3.47063,3.48623,83510000.0
2008-04-02 07:30:00,3.49094,3.50046,3.48509,3.48877,105250000.0
2008-04-02 07:45:00,3.49846,3.50017,3.48466,3.48962,98880000.0
2008-04-02 08:00:00,3.49202,3.49923,3.48553,3.48737,117620000.0
2008-04-02 08:15:00,3.49806,3.50214,3.48457,3.49303,88350000.0
2008-04-02 08:30:00,3.48881,3.49985,3.48323,3.49615,93950000.0
2008-04-02 08:45:00,3.49498,3.5014,3.48457,3.49809,103770000.0
2008-04-02 09:00:00,3.49491,3.49955,3.48248,3.49039,96630000.0
2008-04-02 09:15:00,3.49536,3.49754,3.48347,3.49256,101450000.0
2008-04-02 09:30:00,3.4912,3.49362,3.47858,3.48713,110900000.0
2008-04-02 09:45:00,3.49261,3.49534,3.47848,3.48842,120250000.0
2008-04-02 10:00:00,3.48854,3.49037,3.47633,3.4838,107890000.0
2008-04-02 10:15:00,3.48429,3.49243,3.47241,3.48935,122600000.0
2008-04-02 10:30:00,3.48909,3.49437,3.47598,3.49221,107150000.0
2008-04-02 10:45:00,3.48694,3.49242,3.47736,3.48954,99260000.0
2008-04-02 11:00:00,3.48812,3.49286,3.47721,3.4885,94350000.0
2008-04-02 11:15:00,3.49119,3.49304,3.4767,3.48,103740000.0
2008-04-02 11:30:00,3.4857,3.49209,3.47736,3.48645,93950000.0
2008-04-02 11:45:00,3.4872,3.49218,3.47355,3.48967,98810000.0
2008-04-02 12:00:00,3.48943,3.49131,3.47747,3.48512,91320000.0
2008-04-02 12:15:00,3.48884,3.49314,3.47704,3.48799,93580000.0
2008-04-02 12:30:00,3.47755,3.49154,3.47617,3.48278,90970000.0
2008-04-02 12:45:00,3.48714,3.4925,3.47397,3.48446,98200000.0
2008-04-02 13:00:00,3.48169,3.49273,3.47589,3.48684,100680000.0
2008-04-02 13:15:00,3.48591,3.49025,3.47561,3.48758,89470000.0
2008-04-02 13:30:00,3.4887,3.49015,3.4739,3.48758,97760000.0
2008-04-02 13:45:00,3.48758,3.49194,3.47626,3.48868,97390000.0
2008-04-02 14:00:00,3.48599,3.49466,3.47681,3.48842,105190000.0
2008-04-02 14:15:00,3.48636,3.49264,3.47542,3.48256,94350000.0
2008-04-02 14:30:00,3.48797,3.49349,3.4763,3.48406,92060000.0
2008-04-02 14:45:00,3.48263,3.4905,3.47401,3.48728,99570000.0
2008-04-02 15:00:00,3.48671,3.49176,3.47591,3.48428,83440000.0
2008-04-02 15:15:00,3.48766,3.48907,3.47362,3.48787,97760000.0
2008-04-02 15:30:00,3.48827,3.49485,3.47824,3.49168,92820000.0
2008-04-02 15:45:00,3.49066,3.4943,3.47988,3.48583,75610000.0
2008-04-02 16:00:00,3.49046,3.49354,3.48092,3.48579,83470000.0
2008-04-02 16:15:00,3.48461,3.49095,3.47471,3.48795,87200000.0
2008-04-02 16:30:00,3.48422,3.48905,3.47538,3.48175,84200000.0
2008-04-02 16:45:00,3.48607,3.48809,3.47197,3.48208,103710000.0
2008-04-02 17:00:00,3.48633,3.48956,3.47674,3.48812,89050000.0
2008-04-02 17:15:00,3.48745,3.49345,3.47232,3.48716,92840000.0
2008-04-02 17:30:00,3.48541,3.48699,3.47056,3.48454,105980000.0
2008-04-02 17:45:00,3.48459,3.48771,3.46999,3.47956,109720000.0
2008-04-02 18:00:00,3.48071,3.48071,3.46404,3.47148,87610000.0
2008-04-02 18:15:00,3.47894,3.47974,3.46424,3.47634,92830000.0
2008-04-02 18:30:00,3.46881,3.48202,3.46473,3.47437,100310000.0
2008-04-02 18:45:00,3.47672,3.48529,3.46631,3.47101,109470000.0
2008-04-02 19:00:00,3.47573,3.48517,3.46605,3.4807,90220000.0
2008-04-02 19:15:00,3.48154,3.48228,3.46536,3.47763,92810000.0
2008-04-02 19:30:00,3.47938,3.48004,3.46614,3.47681,76720000.0
2008-04-02 19:45:00,3.47454,3.48164,3.46708,3.46877,82620000.0
2008-04-02 20:00:00,3.48132,3.48132,3.46465,3.4689,89070000.0
2008-04-02 20:15:00,3.47696,3.48206,3.46685,3.47614,100350000.0
2008-04-02 20:30:00,3.48102,3.48279,3.46808,3.4771,98560000.0
2008-04-02 20:45:00,3.47653,3.4839,3.46642,3.47375,95070000.0
2008-04-02 21:00:00,3.47904,3.48174,3.46632,3.47427,100000000.0
2008-04-02 21:15:00,3.47741,3.4816,3.46654,3.4777,88350000.0
2008-04-02 21:30:00,3.4818,3.4818,3.46353,3.46756,94750000.0
2008-04-02 21:45:00,3.48196,3.48211,3.46931,3.47528,85680000.0
2008-04-02 22:00:00,3.47733,3.4838,3.46734,3.47903,99220000.0
2008-04-02 22:15:00,3.48151,3.48535,3.46742,3.48025,82330000.0
2008-04-02 22:30:00,3.48127,3.48456,3.46973,3.47099,76740000.0
2008-04-02 22:45:00,3.48227,3.48559,3.46881,3.47117,84730000.0
2008-04-02 23:00:00,3.48216,3.48396,3.47001,3.47472,69320000.0
2008-04-02 23:15:00,3.47908,3.48656,3.46913,3.48093,79370000.0
2008-04-02 23:30:00,3.4828,3.4828,3.47018,3.4814,51920000.0
2008-04-02 23:45:00,3.48502,3.48502,3.46763,3.48052,68880000.0
2008-04-03 00:00:00,3.48249,3.48249,3.45854,3.47748,75660000.0
2008-04-03 00:15:00,3.479,3.48063,3.46106,3.46569,87650000.0
2008-04-03 00:30:00,3.47604,3.48049,3.45852,3.47716,55670000.0
2008-04-03 00:45:00,3.4753,3.47933,3.46229,3.47793,70730000.0
2008-04-03 01:00:00,3.47992,3.48048,3.46296,3.46842,74250000.0
2008-04-03 01:15:00,3.4749,3.47909,3.46367,3.46588,78240000.0
2008-04-03 01:30:00,3.47266,3.48259,3.46741,3.47016,83590000.0
2008-04-03 01:45:00,3.47574,3.4804,3.45763,3.47886,75290000.0
2008-04-03 02:00:00,3.48051,3.48051,3.46385,3.47347,86280000.0
2008-04-03 02:15:00,3.48025,3.48025,3.46308,3.47738,75360000.0
2008-04-03 02:30:00,3.48026,3.48204,3.45598,3.47595,84290000.0
2008-04-03 02:45:00,3.47352,3.48296,3.46867,3.47762,80490000.0
2008-04-03 03:00:00,3.48156,3.4844,3.46535,3.47723,80870000.0
2008-04-03 03:15:00,3.4789,3.48449,3.4596,3.47696,79420000.0
2008-04-03 03:30:00,3.48286,3.48391,3.46509,3.48079,67010000.0
2008-04-03 03:45:00,3.48497,3.48497,3.46014,3.47672,75660000.0
2008-04-03 04:00:00,3.4849,3.4849,3.45664,3.47834,60640000.0
2008-04-03 04:15:00,3.47918,3.48446,3.45624,3.47989,59930000.0
2008-04-03 04:30:00,3.47865,3.48929,3.45083,3.47898,82400000.0
2008-04-03 04:45:00,3.47796,3.48503,3.45636,3.47527,67000000.0
2008-04-03 05:00:00,3.48188,3.48439,3.45548,3.48076,75260000.0
2008-04-03 05:15:00,3.48147,3.48195,3.45266,3.47597,83090000.0
2008-04-03 05:30:00,3.48049,3.48448,3.45538,3.45538,82340000.0
2008-04-03 05:45:00,3.48049,3.48492,3.4521,3.47094,81230000.0
2008-04-03 06:00:00,3.48233,3.48233,3.45916,3.47165,60610000.0
2008-04-03 06:15:00,3.48195,3.48474,3.45899,3.48182,75750000.0
2008-04-03 06:30:00,3.48052,3.48531,3.45092,3.4731,80600000.0
2008-04-03 06:45:00,3.4832,3.48378,3.45307,3.47153,77910000.0
2008-04-03 07:00:00,3.47961,3.48345,3.45303,3.48009,80920000.0
2008-04-03 07:15:00,3.48428,3.48428,3.45101,3.47519,77180000.0
2008-04-03 07:30:00,3.4777,3.48526,3.44856,3.47073,90290000.0
2008-04-03 07:45:00,3.48465,3.48562,3.45421,3.47876,96200000.0
2008-04-03 08:00:00,3.47932,3.48656,3.45599,3.47181,117980000.0
2008-04-03 08:15:00,3.48423,3.48885,3.45191,3.48122,93950000.0
2008-04-03 08:30:00,3.47764,3.4895,3.46464,3.47959,98090000.0
2008-04-03 08:45:00,3.47956,3.48472,3.47089,3.48203,105210000.0
2008-04-03 09:00:00,3.47769,3.48525,3.46355,3.47911,98450000.0
2008-04-03 09:15:00,3.48288,3.48431,3.46367,3.48427,98120000.0
2008-04-03 09:30:00,3.48283,3.49086,3.47269,3.48257,110130000.0
2008-04-03 09:45:00,3.48546,3.4892,3.4636,3.48513,122100000.0
2008-04-03 10:00:00,3.48517,3.48997,3.46666,3.47999,110820000.0
2008-04-03 10:15:00,3.48037,3.48753,3.47241,3.48753,130020000.0
2008-04-03 10:30:00,3.48725,3.48796,3.4623,3.48202,110830000.0
2008-04-03 10:45:00,3.4787,3.4841,3.46626,3.47774,102580000.0
2008-04-03 11:00:00,3.47831,3.4806,3.45698,3.47682,93240000.0
2008-04-03 11:15:00,3.48116,3.48494,3.44044,3.44044,102620000.0
2008-04-03 11:30:00,3.47954,3.48594,3.47074,3.482,94300000.0
2008-04-03 11:45:00,3.48339,3.48473,3.46834,3.48285,98470000.0
2008-04-03 12:00:00,3.48263,3.48466,3.47008,3.47889,89850000.0
2008-04-03 12:15:00,3.48309,3.48775,3.4691,3.48227,94360000.0
2008-04-03 12:30:00,3.47397,3.48388,3.4674,3.47531,92460000.0
2008-04-03 12:45:00,3.48114,3.4832,3.46885,3.4768,104140000.0
2008-04-03 13:00:00,3.47298,3.48443,3.46934,3.47986,98110000.0
2008-04-03 13:15:00,3.4797,3.48354,3.46989,3.48018,90200000.0
2008-04-03 13:30:00,3.48204,3.4836,3.46698,3.47994,98850000.0
2008-04-03 13:45:00,3.47975,3.48379,3.46634,3.48055,99230000.0
2008-04-03 14:00:00,3.47685,3.48202,3.46466,3.47938,103720000.0
2008-04-03 14:15:00,3.47557,3.48291,3.4662,3.47343,96940000.0
2008-04-03 14:30:00,3.48155,3.48406,3.46795,3.47585,90590000.0
2008-04-03 14:45:00,3.47464,3.48328,3.46622,3.47626,97000000.0
2008-04-03 15:00:00,3.47847,3.48241,3.46601,3.4794,86760000.0
2008-04-03 15:15:00,3.48133,3.48294,3.46735,3.48141,96240000.0
2008-04-03 15:30:00,3.48044,3.48287,3.46878,3.48032,90600000.0
2008-04-03 15:45:00,3.48018,3.48146,3.4661,3.47473,81900000.0
2008-04-03 16:00:00,3.47921,3.48162,3.47007,3.47446,87170000.0
2008-04-03 16:15:00,3.47268,3.48187,3.46836,3.47933,84960000.0
2008-04-03 16:30:00,3.4758,3.48322,3.46762,3.47385,84190000.0
2008-04-03 16:45:00,3.48005,3.48242,3.46731,3.47291,102600000.0
2008-04-03 17:00:00,3.47744,3.48211,3.46583,3.48073,87190000.0
2008-04-03 17:15:00,3.47958,3.48206,3.46175,3.47515,87280000.0
2008-04-03 17:30:00,3.47346,3.47898,3.46197,3.47392,100400000.0
2008-04-03 17:45:00,3.47473,3.4783,3.46229,3.47321,108970000.0
2008-04-03 18:00:00,3.47379,3.47645,3.46161,3.46882,90200000.0
2008-04-03 18:15:00,3.47534,3.47605,3.46295,3.47296,95070000.0
2008-04-03 18:30:00,3.464,3.47577,3.46103,3.46887,101140000.0
2008-04-03 18:45:00,3.47259,3.47831,3.46119,3.46485,117260000.0
2008-04-03 19:00:00,3.46931,3.47726,3.46079,3.47451,91310000.0
2008-04-03 19:15:00,3.47458,3.47599,3.4592,3.46957,92120000.0
2008-04-03 19:30:00,3.47166,3.47346,3.4602,3.46838,78920000.0
2008-04-03 19:45:00,3.46623,3.47157,3.4579,3.46838,76640000.0
2008-04-03 20:00:00,3.47232,3.47287,3.45538,3.45845,85360000.0
2008-04-03 20:15:00,3.46787,3.47208,3.45456,3.46725,98140000.0
2008-04-03 20:30:00,3.47166,3.47355,3.45816,3.4691,104870000.0
2008-04-03 20:45:00,3.46867,3.47415,3.45804,3.4646,94700000.0
2008-04-03 21:00:00,3.46474,3.47256,3.45521,3.46468,92830000.0
2008-04-03 21:15:00,3.46758,3.4742,3.45587,3.47023,90240000.0
2008-04-03 21:30:00,3.47218,3.47226,3.45669,3.46157,94320000.0
2008-04-03 21:45:00,3.47226,3.47226,3.45903,3.46559,56120000.0
2008-04-03 22:00:00,3.46917,3.47374,3.45897,3.47003,91770000.0
2008-04-03 22:15:00,3.47253,3.4733,3.45943,3.47093,78590000.0
2008-04-03 22:30:00,3.47377,3.47468,3.45829,3.46346,89520000.0
2008-04-03 22:45:00,3.47192,3.47361,3.45961,3.46144,66990000.0
2008-04-03 23:00:00,3.47209,3.47495,3.46027,3.4701,73000000.0
2008-04-03 23:15:00,3.47045,3.47607,3.45922,3.46903,74070000.0
2008-04-03 23:30:00,3.47246,3.4728,3.45971,3.47049,73370000.0
2008-04-03 23:45:00,3.46895,3.47369,3.45883,3.47117,73490000.0
2008-04-04 00:00:00,3.47032,3.486,3.46129,3.47165,74920000.0
2008-04-04 00:15:00,3.47363,3.48822,3.45903,3.47094,60160000.0
2008-04-04 00:30:00,3.47632,3.48509,3.46186,3.4717,68030000.0
2008-04-04 00:45:00,3.47726,3.48652,3.46098,3.47097,53050000.0
2008-04-04 01:00:00,3.47449,3.48133,3.45905,3.47392,77980000.0
2008-04-04 01:15:00,3.46998,3.48271,3.45826,3.46181,83900000.0
2008-04-04 01:30:00,3.46416,3.48192,3.45885,3.46282,92220000.0
2008-04-04 01:45:00,3.46892,3.48071,3.45965,3.47076,72680000.0
2008-04-04 02:00:00,3.47384,3.47873,3.45916,3.46621,93360000.0
2008-04-04 02:15:00,3.47361,3.48341,3.46081,3.47049,59530000.0
2008-04-04 02:30:00,3.47349,3.48003,3.45965,3.45965,88100000.0
2008-04-04 02:45:00,3.46908,3.47945,3.46098,3.46737,81290000.0
2008-04-04 03:00:00,3.47149,3.47749,3.45915,3.46426,82440000.0
2008-04-04 03:15:00,3.47311,3.47672,3.45929,3.46579,72250000.0
2008-04-04 03:30:00,3.47266,3.48023,3.46009,3.4707,58370000.0
2008-04-04 03:45:00,3.47363,3.48093,3.46125,3.46391,62860000.0
2008-04-04 04:00:00,3.47331,3.48502,3.45811,3.46763,74150000.0
2008-04-04 04:15:00,3.47049,3.4815,3.4611,3.47208,76750000.0
2008-04-04 04:30:00,3.46749,3.48307,3.46084,3.47137,85380000.0
2008-04-04 04:45:00,3.47045,3.48828,3.46205,3.46718,81260000.0
2008-04-04 05:00:00,3.47448,3.48291,3.45976,3.47119,72630000.0
2008-04-04 05:15:00,3.47288,3.48663,3.46096,3.48209,87620000.0
2008-04-04 05:30:00,3.47026,3.48391,3.45839,3.46814,108270000.0
2008-04-04 05:45:00,3.46688,3.47981,3.4586,3.46233,87590000.0
2008-04-04 06:00:00,3.4741,3.48183,3.46161,3.46203,72720000.0
2008-04-04 06:15:00,3.4746,3.48195,3.45959,3.47159,84320000.0
2008-04-04 06:30:00,3.4692,3.48083,3.46086,3.46695,77190000.0
2008-04-04 06:45:00,3.47359,3.48333,3.46222,3.46692,52700000.0
2008-04-04 07:00:00,3.4718,3.48444,3.46035,3.47101,90230000.0
2008-04-04 07:15:00,3.47852,3.48573,3.46057,3.47292,86500000.0
2008-04-04 07:30:00,3.47058,3.48406,3.45925,3.46233,99320000.0
2008-04-04 07:45:00,3.47376,3.48559,3.45926,3.46822,98100000.0
2008-04-04 08:00:00,3.46672,3.48184,3.45611,3.46009,115780000.0
2008-04-04 08:15:00,3.47204,3.47824,3.4588,3.46571,86520000.0
2008-04-04 08:30:00,3.46616,3.48162,3.4594,3.46919,95870000.0
2008-04-04 08:45:00,3.46894,3.48185,3.45975,3.46882,106360000.0
2008-04-04 09:00:00,3.46847,3.47742,3.45958,3.46715,103670000.0
2008-04-04 09:15:00,3.47284,3.477,3.46026,3.47626,98130000.0
2008-04-04 09:30:00,3.47477,3.47858,3.4631,3.47038,104200000.0
2008-04-04 09:45:00,3.47612,3.48214,3.46392,3.47533,119130000.0
2008-04-04 10:00:00,3.47723,3.47971,3.4617,3.4697,107530000.0
2008-04-04 10:15:00,3.47031,3.48009,3.46332,3.47732,125570000.0
2008-04-04 10:30:00,3.47615,3.48306,3.46348,3.47799,104940000.0
2008-04-04 10:45:00,3.47395,3.48082,3.46377,3.4777,101080000.0
2008-04-04 11:00:00,3.47648,3.48151,3.46669,3.47859,95820000.0
2008-04-04 11:15:00,3.48012,3.48029,3.46448,3.4681,100390000.0
2008-04-04 11:30:00,3.47376,3.47847,3.46275,3.47447,90250000.0
2008-04-04 11:45:00,3.47454,3.47734,3.46205,3.47391,96600000.0
2008-04-04 12:00:00,3.47432,3.47603,3.46103,3.47202,90220000.0
2008-04-04 12:15:00,3.47606,3.4767,3.46331,3.47479,93950000.0
2008-04-04 12:30:00,3.46471,3.47673,3.4617,3.47273,88010000.0
2008-04-04 12:45:00,3.47493,3.47774,3.46379,3.47206,102640000.0
2008-04-04 13:00:00,3.46594,3.47626,3.46185,3.47276,102910000.0
2008-04-04 13:15:00,3.47239,3.47495,3.45901,3.4718,88000000.0
2008-04-04 13:30:00,3.47206,3.47422,3.45694,3.47019,98510000.0
2008-04-04 13:45:00,3.46982,3.47461,3.45761,3.47088,101080000.0
2008-04-04 14:00:00,3.46844,3.47408,3.45901,3.46911,98150000.0
2008-04-04 14:15:00,3.46628,3.47215,3.45777,3.46431,94720000.0
2008-04-04 14:30:00,3.47334,3.47447,3.4599,3.46452,89460000.0
2008-04-04 14:45:00,3.46431,3.47085,3.45463,3.46754,101490000.0
2008-04-04 15:00:00,3.46532,3.4675,3.45255,3.46396,83450000.0
2008-04-04 15:15:00,3.4655,3.46964,3.45611,3.46834,92170000.0
2008-04-04 15:30:00,3.46897,3.47551,3.46157,3.47483,89120000.0
2008-04-04 15:45:00,3.47525,3.4768,3.45963,3.47035,77830000.0
2008-04-04 16:00:00,3.47395,3.47478,3.46022,3.46327,86070000.0
2008-04-04 16:15:00,3.46648,3.47442,3.45828,3.47164,83840000.0
2008-04-04 16:30:00,3.46793,3.47271,3.45821,3.46599,81960000.0
2008-04-04 16:45:00,3.46974,3.47325,3.4569,3.46746,99270000.0
2008-04-04 17:00:00,3.47064,3.47352,3.45756,3.46962,87930000.0
2008-04-04 17:15:00,3.46799,3.47186,3.45753,3.47155,87260000.0
2008-04-04 17:30:00,3.47072,3.47325,3.45735,3.46993,102630000.0
2008-04-04 17:45:00,3.47131,3.47204,3.45878,3.4697,105990000.0
2008-04-04 18:00:00,3.46932,3.47401,3.45722,3.46308,87990000.0
2008-04-04 18:15:00,3.47085,3.47155,3.45781,3.46905,98440000.0
2008-04-04 18:30:00,3.46238,3.47539,3.45851,3.46514,105960000.0
2008-04-04 18:45:00,3.46899,3.47417,3.45619,3.46127,114280000.0
2008-04-04 19:00:00,3.46613,3.47388,3.45743,3.468,85740000.0
2008-04-04 19:15:00,3.46926,3.4717,3.45586,3.46899,96920000.0
2008-04-04 19:30:00,3.46811,3.47018,3.45233,3.46505,73690000.0
2008-04-04 19:45:00,3.46245,3.46997,3.45403,3.4586,77800000.0
2008-04-04 20:00:00,3.46783,3.47074,3.45444,3.4581,78930000.0
2008-04-04 20:15:00,3.46421,3.47383,3.4545,3.4658,99610000.0
2008-04-04 20:30:00,3.4727,3.4727,3.45658,3.46695,104480000.0
2008-04-04 20:45:00,3.46542,3.47122,3.45712,3.46191,94380000.0
2008-04-04 21:00:00,3.46194,3.47351,3.45703,3.46497,98880000.0
2008-04-04 21:15:00,3.46975,3.47186,3.45687,3.46771,86520000.0
2008-04-04 21:30:00,3.46931,3.47072,3.45734,3.46016,96900000.0
2008-04-04 21:45:00,3.47196,3.47196,3.45627,3.46577,75950000.0
2008-04-04 22:00:00,3.46326,3.47517,3.45646,3.46809,95480000.0
2008-04-04 22:15:00,3.46818,3.47181,3.45463,3.46699,80050000.0
2008-04-04 22:30:00,3.47211,3.47568,3.45645,3.46056,93210000.0
2008-04-04 22:45:00,3.47234,3.47344,3.45718,3.46398,94720000.0
2008-04-06 23:00:00,3.46794,3.47322,3.46256,3.47262,34230000.0
2008-04-06 23:15:00,3.46538,3.47312,3.45642,3.4704,81970000.0
2008-04-06 23:30:00,3.46831,3.47343,3.45585,3.46765,49260000.0
2008-04-06 23:45:00,3.46609,3.47388,3.45877,3.46224,63970000.0
2008-04-07 00:00:00,3.46838,3.47345,3.45673,3.47064,57530000.0
2008-04-07 00:15:00,3.46914,3.47206,3.45659,3.4605,80530000.0
2008-04-07 00:30:00,3.46509,3.46992,3.45454,3.46567,66590000.0
2008-04-07 00:45:00,3.46371,3.47134,3.45476,3.47134,76360000.0
2008-04-07 01:00:00,3.47006,3.47337,3.45451,3.46259,76770000.0
2008-04-07 01:15:00,3.46595,3.47351,3.45623,3.45623,73000000.0
2008-04-07 01:30:00,3.46102,3.47375,3.45622,3.46312,89950000.0
2008-04-07 01:45:00,3.46546,3.4716,3.45797,3.4699,66980000.0
2008-04-07 02:00:00,3.45931,3.47393,3.45639,3.4608,77510000.0
2008-04-07 02:15:00,3.46049,3.4714,3.45374,3.45702,82060000.0
2008-04-07 02:30:00,3.46165,3.47278,3.45402,3.46381,67440000.0
2008-04-07 02:45:00,3.45995,3.46956,3.45549,3.46725,80920000.0
2008-04-07 03:00:00,3.46834,3.46856,3.45253,3.46294,68480000.0
2008-04-07 03:15:00,3.46919,3.46919,3.45451,3.46174,66560000.0
2008-04-07 03:30:00,3.46003,3.46989,3.45448,3.46488,88810000.0
2008-04-07 03:45:00,3.46749,3.46965,3.45452,3.46657,74150000.0
2008-04-07 04:00:00,3.46762,3.46924,3.45438,3.46422,82450000.0
2008-04-07 04:15:00,3.46732,3.46737,3.45265,3.46535,72600000.0
2008-04-07 04:30:00,3.4659,3.47101,3.45263,3.46121,80860000.0
2008-04-07 04:45:00,3.46702,3.46737,3.45005,3.4641,77180000.0
2008-04-07 05:00:00,3.4586,3.46877,3.4506,3.46556,86180000.0
2008-04-07 05:15:00,3.46019,3.47178,3.45181,3.46672,82770000.0
2008-04-07 05:30:00,3.46686,3.46727,3.45022,3.46607,69940000.0
2008-04-07 05:45:00,3.46733,3.46762,3.44933,3.45489,82360000.0
2008-04-07 06:00:00,3.46439,3.46748,3.45053,3.46065,68810000.0
2008-04-07 06:15:00,3.4594,3.46827,3.44934,3.4585,90210000.0
2008-04-07 06:30:00,3.46611,3.46611,3.44772,3.46101,74840000.0
2008-04-07 06:45:00,3.46339,3.46873,3.4488,3.46636,86530000.0
2008-04-07 07:00:00,3.46203,3.46867,3.45093,3.45824,94310000.0
2008-04-07 07:15:00,3.46728,3.46814,3.4508,3.46501,103000000.0
2008-04-07 07:30:00,3.46572,3.46842,3.45013,3.46233,97760000.0
2008-04-07 07:45:00,3.45898,3.46925,3.45257,3.46775,77070000.0
2008-04-07 08:00:00,3.45888,3.46927,3.45291,3.46081,79670000.0
2008-04-07 08:15:00,3.46503,3.47024,3.45282,3.46583,76270000.0
2008-04-07 08:30:00,3.46526,3.47036,3.45319,3.46531,92420000.0
2008-04-07 08:45:00,3.46416,3.46859,3.44904,3.4601,91690000.0
2008-04-07 09:00:00,3.45611,3.46843,3.45225,3.46304,119470000.0
2008-04-07 09:15:00,3.46088,3.46509,3.44537,3.45259,105220000.0
2008-04-07 09:30:00,3.46089,3.46362,3.44186,3.45721,88750000.0
2008-04-07 09:45:00,3.45116,3.46104,3.44575,3.46011,92420000.0
2008-04-07 10:00:00,3.45788,3.46298,3.44602,3.45984,108600000.0
2008-04-07 10:15:00,3.45855,3.46159,3.44526,3.45799,107440000.0
2008-04-07 10:30:00,3.45845,3.46195,3.44698,3.4569,92440000.0
2008-04-07 10:45:00,3.45988,3.46179,3.44576,3.46163,86080000.0
2008-04-07 11:00:00,3.45715,3.4634,3.44712,3.45912,98510000.0
2008-04-07 11:15:00,3.4543,3.45884,3.44418,3.45058,87530000.0
2008-04-07 11:30:00,3.45261,3.45412,3.43996,3.44617,86060000.0
2008-04-07 11:45:00,3.44808,3.45465,3.43687,3.44946,85690000.0
2008-04-07 12:00:00,3.44736,3.45316,3.43993,3.45274,81170000.0
2008-04-07 12:15:00,3.45186,3.45478,3.43948,3.45204,90970000.0
2008-04-07 12:30:00,3.45299,3.45539,3.43798,3.44975,99210000.0
2008-04-07 12:45:00,3.45315,3.45469,3.43876,3.45251,84560000.0
2008-04-07 13:00:00,3.45351,3.45646,3.43853,3.45064,100000000.0
2008-04-07 13:15:00,3.44856,3.45821,3.44196,3.45348,90580000.0
2008-04-07 13:30:00,3.44949,3.45632,3.44194,3.44877,96230000.0
2008-04-07 13:45:00,3.45332,3.45573,3.44056,3.45004,103740000.0
2008-04-07 14:00:00,3.45284,3.45617,3.43888,3.45077,102970000.0
2008-04-07 14:15:00,3.45064,3.45513,3.44135,3.45456,100710000.0
2008-04-07 14:30:00,3.45434,3.45715,3.44049,3.44887,88740000.0
2008-04-07 14:45:00,3.45149,3.45511,3.43825,3.44281,98460000.0
2008-04-07 15:00:00,3.44791,3.45462,3.43939,3.44811,103370000.0
2008-04-07 15:15:00,3.44867,3.45518,3.43798,3.44362,90230000.0
2008-04-07 15:30:00,3.45343,3.45584,3.44181,3.45564,95830000.0
2008-04-07 15:45:00,3.45169,3.45999,3.44273,3.45407,90220000.0
2008-04-07 16:00:00,3.45506,3.45654,3.44164,3.45316,96600000.0
2008-04-07 16:15:00,3.45384,3.45789,3.44068,3.4523,95070000.0
2008-04-07 16:30:00,3.44824,3.45874,3.4421,3.45491,108190000.0
2008-04-07 16:45:00,3.45271,3.45713,3.44141,3.45575,93610000.0
2008-04-07 17:00:00,3.45653,3.46,3.44233,3.44924,97380000.0
2008-04-07 17:15:00,3.45651,3.45952,3.44393,3.45505,109360000.0
2008-04-07 17:30:00,3.45543,3.45861,3.44106,3.4491,127440000.0
2008-04-07 17:45:00,3.45055,3.45753,3.44039,3.45351,108270000.0
2008-04-07 18:00:00,3.452,3.45801,3.44078,3.45228,122460000.0
2008-04-07 18:15:00,3.44938,3.46284,3.44206,3.45225,109020000.0
2008-04-07 18:30:00,3.45411,3.45637,3.44333,3.45437,96620000.0
2008-04-07 18:45:00,3.44863,3.45684,3.43993,3.44621,96270000.0
2008-04-07 19:00:00,3.45306,3.45306,3.4384,3.44678,102990000.0
2008-04-07 19:15:00,3.45325,3.4546,3.43815,3.44021,85670000.0
2008-04-07 19:30:00,3.44639,3.45287,3.43805,3.45047,84230000.0
2008-04-07 19:45:00,3.44362,3.45625,3.43875,3.44548,113540000.0
2008-04-07 20:00:00,3.44662,3.45366,3.43939,3.45108,90220000.0
2008-04-07 20:15:00,3.44564,3.45801,3.43627,3.44578,100330000.0
2008-04-07 20:30:00,3.44873,3.4555,3.43805,3.45315,73480000.0
2008-04-07 20:45:00,3.45544,3.45544,3.44182,3.44837,79810000.0
2008-04-07 21:00:00,3.45232,3.45707,3.44244,3.45178,70060000.0
2008-04-07 21:15:00,3.4515,3.45701,3.4408,3.44765,88030000.0
2008-04-07 21:30:00,3.45606,3.45606,3.44,3.45368,71580000.0
2008-04-07 21:45:00,3.44726,3.45797,3.43856,3.4538,79070000.0
2008-04-07 22:00:00,3.44765,3.45685,3.43966,3.44614,79380000.0
2008-04-07 22:15:00,3.45079,3.45604,3.43905,3.44702,99310000.0
2008-04-07 22:30:00,3.44975,3.45606,3.44046,3.45279,91760000.0
2008-04-07 22:45:00,3.45633,3.45961,3.444,3.45358,79040000.0
2008-04-07 23:00:00,3.45421,3.45824,3.44164,3.45085,73350000.0
2008-04-07 23:15:00,3.45823,3.45823,3.44196,3.44504,79320000.0
2008-04-07 23:30:00,3.45738,3.45779,3.44258,3.44887,58720000.0
2008-04-07 23:45:00,3.45328,3.45716,3.44281,3.45522,67740000.0
2008-04-08 00:00:00,3.45239,3.4592,3.44505,3.45416,67400000.0
2008-04-08 00:15:00,3.45746,3.45892,3.4444,3.45449,45900000.0
2008-04-08 00:30:00,3.45384,3.45898,3.44461,3.45532,61390000.0
2008-04-08 00:45:00,3.45392,3.45922,3.44471,3.44974,32390000.0
2008-04-08 01:00:00,3.45399,3.45766,3.44344,3.44721,77100000.0
2008-04-08 01:15:00,3.4478,3.45822,3.44332,3.45442,82840000.0
2008-04-08 01:30:00,3.45783,3.45804,3.44376,3.45562,71610000.0
2008-04-08 01:45:00,3.4553,3.45859,3.44354,3.44904,78700000.0
2008-04-08 02:00:00,3.4576,3.45816,3.44419,3.45082,79380000.0
2008-04-08 02:15:00,3.44643,3.45641,3.44496,3.45523,87690000.0
2008-04-08 02:30:00,3.45047,3.46206,3.44365,3.45044,81310000.0
2008-04-08 02:45:00,3.45008,3.45768,3.44521,3.4555,80540000.0
2008-04-08 03:00:00,3.45822,3.4586,3.44343,3.45028,80470000.0
2008-04-08 03:15:00,3.45859,3.46062,3.44523,3.44964,72190000.0
2008-04-08 03:30:00,3.44895,3.46004,3.44506,3.45424,93640000.0
2008-04-08 03:45:00,3.45461,3.45801,3.4423,3.45643,84180000.0
2008-04-08 04:00:00,3.45533,3.45916,3.44315,3.45069,96560000.0
2008-04-08 04:15:00,3.45722,3.45986,3.44264,3.45362,83080000.0
2008-04-08 04:30:00,3.45734,3.45826,3.44399,3.45096,90970000.0
2008-04-08 04:45:00,3.45687,3.45757,3.44512,3.45328,90940000.0
2008-04-08 05:00:00,3.44861,3.46003,3.44566,3.45101,98810000.0
2008-04-08 05:15:00,3.45341,3.46219,3.44364,3.45536,90980000.0
2008-04-08 05:30:00,3.4582,3.4582,3.44372,3.44922,83830000.0
2008-04-08 05:45:00,3.45683,3.45699,3.44285,3.44865,98840000.0
2008-04-08 06:00:00,3.4533,3.45903,3.44034,3.4553,81270000.0
2008-04-08 06:15:00,3.44311,3.45601,3.44189,3.44978,99620000.0
2008-04-08 06:30:00,3.45398,3.46,3.44212,3.45345,92430000.0
2008-04-08 06:45:00,3.45654,3.45918,3.44284,3.45671,110530000.0
2008-04-08 07:00:00,3.4552,3.45884,3.44481,3.45157,89490000.0
2008-04-08 07:15:00,3.45871,3.46119,3.44543,3.45575,103740000.0
2008-04-08 07:30:00,3.45811,3.45914,3.44101,3.44777,99310000.0
2008-04-08 07:45:00,3.45021,3.45933,3.44075,3.45629,79310000.0
2008-04-08 08:00:00,3.45595,3.46076,3.4429,3.45093,81170000.0
2008-04-08 08:15:00,3.45899,3.45972,3.44702,3.45483,73320000.0
2008-04-08 08:30:00,3.45811,3.45811,3.44212,3.45515,86130000.0
2008-04-08 08:45:00,3.45776,3.46445,3.44521,3.4558,88320000.0
2008-04-08 09:00:00,3.45175,3.46089,3.44338,3.45695,115030000.0
2008-04-08 09:15:00,3.4541,3.46422,3.44411,3.45235,102650000.0
2008-04-08 09:30:00,3.45898,3.46699,3.44878,3.46575,89500000.0
2008-04-08 09:45:00,3.45989,3.46915,3.45353,3.46852,92460000.0
2008-04-08 10:00:00,3.46863,3.46896,3.4536,3.46812,106740000.0
2008-04-08 10:15:00,3.46603,3.46853,3.45508,3.46499,100740000.0
2008-04-08 10:30:00,3.46689,3.46915,3.45343,3.4644,89470000.0
2008-04-08 10:45:00,3.46687,3.46722,3.45243,3.46402,83870000.0
2008-04-08 11:00:00,3.46094,3.46797,3.4493,3.46442,101480000.0
2008-04-08 11:15:00,3.46003,3.46669,3.4529,3.45674,83840000.0
2008-04-08 11:30:00,3.4625,3.46735,3.45088,3.45867,87170000.0
2008-04-08 11:45:00,3.46013,3.46725,3.45368,3.46559,82730000.0
2008-04-08 12:00:00,3.4603,3.46673,3.44884,3.46166,75970000.0
2008-04-08 12:15:00,3.46493,3.46677,3.45159,3.46186,90980000.0
2008-04-08 12:30:00,3.46479,3.46928,3.44769,3.46133,97390000.0
2008-04-08 12:45:00,3.46086,3.46541,3.44849,3.46184,80490000.0
2008-04-08 13:00:00,3.46328,3.46543,3.44966,3.45755,98460000.0
2008-04-08 13:15:00,3.45742,3.46643,3.45069,3.46196,87610000.0
2008-04-08 13:30:00,3.45717,3.46228,3.44796,3.45398,92490000.0
2008-04-08 13:45:00,3.45662,3.46066,3.44357,3.45265,100000000.0
2008-04-08 14:00:00,3.4552,3.45973,3.44262,3.45386,99600000.0
2008-04-08 14:15:00,3.45412,3.45529,3.44264,3.45258,97000000.0
2008-04-08 14:30:00,3.454,3.45612,3.44071,3.45141,89100000.0
2008-04-08 14:45:00,3.45111,3.46005,3.44132,3.44906,95140000.0
2008-04-08 15:00:00,3.45333,3.46039,3.44502,3.45701,103760000.0
2008-04-08 15:15:00,3.45409,3.45863,3.44352,3.44687,93570000.0
2008-04-08 15:30:00,3.45633,3.45974,3.44434,3.45701,95810000.0
2008-04-08 15:45:00,3.45255,3.45723,3.44613,3.45608,93580000.0
2008-04-08 16:00:00,3.45615,3.45653,3.43895,3.45239,96600000.0
2008-04-08 16:15:00,3.45469,3.4579,3.4451,3.4528,90250000.0
2008-04-08 16:30:00,3.44914,3.45784,3.44253,3.45499,101880000.0
2008-04-08 16:45:00,3.45168,3.45729,3.4391,3.45018,91750000.0
2008-04-08 17:00:00,3.45042,3.45463,3.43885,3.44848,94420000.0
2008-04-08 17:15:00,3.45371,3.45626,3.44015,3.45268,106390000.0
2008-04-08 17:30:00,3.45322,3.45804,3.44109,3.44929,125570000.0
2008-04-08 17:45:00,3.44869,3.4578,3.43859,3.45439,108240000.0
2008-04-08 18:00:00,3.45183,3.45514,3.43696,3.45297,119490000.0
2008-04-08 18:15:00,3.44757,3.45821,3.44207,3.45173,110490000.0
2008-04-08 18:30:00,3.4525,3.45626,3.44288,3.45298,96980000.0
2008-04-08 18:45:00,3.44804,3.45594,3.44196,3.44624,95100000.0
2008-04-08 19:00:00,3.45327,3.45502,3.44159,3.44963,103350000.0
2008-04-08 19:15:00,3.45272,3.45272,3.43671,3.44106,96190000.0
2008-04-08 19:30:00,3.446,3.45476,3.43801,3.44844,90180000.0
2008-04-08 19:45:00,3.44357,3.45466,3.43545,3.44422,109780000.0
2008-04-08 20:00:00,3.44824,3.45396,3.43801,3.44938,96350000.0
2008-04-08 20:15:00,3.44097,3.45313,3.43778,3.44383,96000000.0
2008-04-08 20:30:00,3.44867,3.45453,3.43709,3.44894,81970000.0
2008-04-08 20:45:00,3.44974,3.45241,3.43779,3.44506,78320000.0
2008-04-08 21:00:00,3.44843,3.45454,3.44017,3.44846,77110000.0
2008-04-08 21:15:00,3.44798,3.45262,3.43667,3.44441,89960000.0
2008-04-08 21:30:00,3.45307,3.45315,3.43754,3.45112,82010000.0
2008-04-08 21:45:00,3.444,3.45315,3.43779,3.44981,86860000.0
2008-04-08 22:00:00,3.44397,3.45305,3.43801,3.44574,79090000.0
2008-04-08 22:15:00,3.44862,3.45338,3.43827,3.44818,97430000.0
2008-04-08 22:30:00,3.4435,3.45286,3.43833,3.44772,79770000.0
2008-04-08 22:45:00,3.4521,3.45228,3.43818,3.44982,76410000.0
2008-04-08 23:00:00,3.45006,3.45527,3.44157,3.44501,41380000.0
2008-04-08 23:15:00,3.45411,3.45411,3.4398,3.44224,68570000.0
2008-04-08 23:30:00,3.45428,3.45516,3.43929,3.44561,80150000.0
2008-04-08 23:45:00,3.44796,3.45118,3.44017,3.44952,44480000.0
2008-04-09 00:00:00,3.44695,3.45299,3.43892,3.45029,65900000.0
2008-04-09 00:15:00,3.4507,3.45419,3.4332,3.44259,63610000.0
2008-04-09 00:30:00,3.4485,3.45359,3.43723,3.44701,86570000.0
2008-04-09 00:45:00,3.44884,3.4533,3.43402,3.4442,58410000.0
2008-04-09 01:00:00,3.44764,3.45155,3.43419,3.4382,67870000.0
2008-04-09 01:15:00,3.43879,3.45207,3.43712,3.44833,90000000.0
2008-04-09 01:30:00,3.45212,3.45481,3.43674,3.44772,71130000.0
2008-04-09 01:45:00,3.44673,3.45162,3.43569,3.44651,82080000.0
2008-04-09 02:00:00,3.45089,3.45476,3.43548,3.44337,69660000.0
2008-04-09 02:15:00,3.44312,3.45177,3.43461,3.43939,82130000.0
2008-04-09 02:30:00,3.44263,3.45351,3.43836,3.44514,79790000.0
2008-04-09 02:45:00,3.4436,3.45349,3.43824,3.44864,79470000.0
2008-04-09 03:00:00,3.44795,3.45349,3.43702,3.44304,65120000.0
2008-04-09 03:15:00,3.45073,3.45073,3.43707,3.44261,67300000.0
2008-04-09 03:30:00,3.44312,3.45409,3.43759,3.4465,93300000.0
2008-04-09 03:45:00,3.44712,3.45034,3.43768,3.44625,56860000.0
2008-04-09 04:00:00,3.45076,3.45309,3.43612,3.44287,53740000.0
2008-04-09 04:15:00,3.4507,3.4521,3.43351,3.44633,69170000.0
2008-04-09 04:30:00,3.44982,3.45537,3.43761,3.44434,61290000.0
2008-04-09 04:45:00,3.45069,3.45069,3.43546,3.44618,84270000.0
2008-04-09 05:00:00,3.43968,3.45329,3.43386,3.44269,83130000.0
2008-04-09 05:15:00,3.44221,3.45098,3.43632,3.44847,79830000.0
2008-04-09 05:30:00,3.45049,3.45399,3.43669,3.44457,60240000.0
2008-04-09 05:45:00,3.45156,3.45326,3.43532,3.44458,83190000.0
2008-04-09 06:00:00,3.44753,3.45431,3.4353,3.44663,62060000.0
2008-04-09 06:15:00,3.44292,3.45422,3.4369,3.44924,85430000.0
2008-04-09 06:30:00,3.45078,3.45382,3.43497,3.44846,85070000.0
2008-04-09 06:45:00,3.44779,3.45437,3.43547,3.44743,78970000.0
2008-04-09 07:00:00,3.44676,3.45295,3.43642,3.44193,80530000.0
2008-04-09 07:15:00,3.45021,3.45486,3.43618,3.44675,82020000.0
2008-04-09 07:30:00,3.44902,3.45424,3.43874,3.44548,90670000.0
2008-04-09 07:45:00,3.44663,3.45661,3.4323,3.45123,74810000.0
2008-04-09 08:00:00,3.45326,3.45571,3.43967,3.44328,80020000.0
2008-04-09 08:15:00,3.45285,3.45715,3.44375,3.45185,81850000.0
2008-04-09 08:30:00,3.45517,3.45672,3.43947,3.45656,96250000.0
2008-04-09 08:45:00,3.45701,3.45842,3.44387,3.45242,91730000.0
2008-04-09 09:00:00,3.44909,3.4611,3.44614,3.45768,117250000.0
2008-04-09 09:15:00,3.45322,3.45946,3.44128,3.44683,105220000.0
2008-04-09 09:30:00,3.45552,3.45858,3.4424,3.45282,93890000.0
2008-04-09 09:45:00,3.44908,3.45713,3.43862,3.45564,92850000.0
2008-04-09 10:00:00,3.4545,3.45995,3.44236,3.45383,104150000.0
2008-04-09 10:15:00,3.45272,3.45617,3.44121,3.45282,108190000.0
2008-04-09 10:30:00,3.45557,3.45615,3.43836,3.45213,91700000.0
2008-04-09 10:45:00,3.45311,3.45618,3.44208,3.4546,87940000.0
2008-04-09 11:00:00,3.44857,3.45696,3.44059,3.45408,99260000.0
2008-04-09 11:15:00,3.44969,3.45603,3.44293,3.44664,83050000.0
2008-04-09 11:30:00,3.45373,3.45543,3.44185,3.44562,88290000.0
2008-04-09 11:45:00,3.44873,3.45578,3.44241,3.45365,86080000.0
2008-04-09 12:00:00,3.44856,3.45414,3.44075,3.45147,77820000.0
2008-04-09 12:15:00,3.45196,3.45196,3.4381,3.44821,95040000.0
2008-04-09 12:30:00,3.44897,3.45309,3.43534,3.44827,96990000.0
2008-04-09 12:45:00,3.44814,3.45163,3.43615,3.44581,85270000.0
2008-04-09 13:00:00,3.44787,3.45289,3.43548,3.44624,100340000.0
2008-04-09 13:15:00,3.44458,3.45101,3.43674,3.44952,92440000.0
2008-04-09 13:30:00,3.44394,3.45384,3.4364,3.44373,96200000.0
2008-04-09 13:45:00,3.44649,3.45223,3.43642,3.44522,97780000.0
2008-04-09 14:00:00,3.44597,3.45347,3.43294,3.44837,101470000.0
2008-04-09 14:15:00,3.44869,3.45139,3.43642,3.45094,96990000.0
2008-04-09 14:30:00,3.44964,3.44984,3.43495,3.44551,90600000.0
2008-04-09 14:45:00,3.44541,3.45167,3.43418,3.43862,98460000.0
2008-04-09 15:00:00,3.44317,3.45236,3.43266,3.44567,107490000.0
2008-04-09 15:15:00,3.44391,3.45017,3.43318,3.4374,93190000.0
2008-04-09 15:30:00,3.44748,3.45434,3.43598,3.4466,95800000.0
2008-04-09 15:45:00,3.44406,3.44848,3.43387,3.44454,87980000.0
2008-04-09 16:00:00,3.44744,3.45227,3.43028,3.44528,98090000.0
2008-04-09 16:15:00,3.44648,3.45148,3.43803,3.4446,94340000.0
2008-04-09 16:30:00,3.43945,3.45095,3.43515,3.44745,104120000.0
2008-04-09 16:45:00,3.44597,3.44964,3.43423,3.44488,92110000.0
2008-04-09 17:00:00,3.44657,3.45196,3.43291,3.44181,102210000.0
2008-04-09 17:15:00,3.44756,3.45212,3.43529,3.44646,112330000.0
2008-04-09 17:30:00,3.44761,3.45224,3.43556,3.44557,129640000.0
2008-04-09 17:45:00,3.44385,3.4515,3.43424,3.44917,108980000.0
2008-04-09 18:00:00,3.44893,3.45494,3.43714,3.45015,120250000.0
2008-04-09 18:15:00,3.44749,3.45663,3.43863,3.45006,109380000.0
2008-04-09 18:30:00,3.44967,3.45412,3.43974,3.45072,99580000.0
2008-04-09 18:45:00,3.4455,3.45514,3.43721,3.44366,97750000.0
2008-04-09 19:00:00,3.4496,3.45433,3.43624,3.44235,103030000.0
2008-04-09 19:15:00,3.44997,3.45203,3.43507,3.4383,99240000.0
2008-04-09 19:30:00,3.44665,3.4524,3.43536,3.44858,86510000.0
2008-04-09 19:45:00,3.44364,3.4554,3.43697,3.44359,112450000.0
2008-04-09 20:00:00,3.44736,3.45233,3.4377,3.4489,92550000.0
2008-04-09 20:15:00,3.44205,3.45328,3.43602,3.44265,90200000.0
2008-04-09 20:30:00,3.4452,3.45193,3.43764,3.44943,73100000.0
2008-04-09 20:45:00,3.44779,3.45336,3.43781,3.44502,78360000.0
2008-04-09 21:00:00,3.4465,3.45531,3.43973,3.44671,70470000.0
2008-04-09 21:15:00,3.44603,3.45208,3.43747,3.44496,82880000.0
2008-04-09 21:30:00,3.44991,3.45287,3.43661,3.44889,76400000.0
2008-04-09 21:45:00,3.44195,3.45359,3.43602,3.44797,86920000.0
2008-04-09 22:00:00,3.44245,3.45463,3.43713,3.44368,60620000.0
2008-04-09 22:15:00,3.44732,3.45215,3.43409,3.44387,86560000.0
2008-04-09 22:30:00,3.44358,3.45236,3.43731,3.44679,88790000.0
2008-04-09 22:45:00,3.45051,3.45328,3.43664,3.44796,69290000.0
2008-04-09 23:00:00,3.44886,3.45497,3.43402,3.44332,81320000.0
2008-04-09 23:15:00,3.45045,3.45045,3.43779,3.44612,63520000.0
2008-04-09 23:30:00,3.4502,3.45097,3.43658,3.44291,72270000.0
2008-04-09 23:45:00,3.44661,3.44993,3.43754,3.4471,60640000.0
2008-04-10 00:00:00,3.44306,3.45195,3.43787,3.44777,77150000.0
2008-04-10 00:15:00,3.44839,3.45107,3.43543,3.44517,64040000.0
2008-04-10 00:30:00,3.44622,3.45421,3.43548,3.45066,67190000.0
2008-04-10 00:45:00,3.46974,3.46974,3.43595,3.44231,48580000.0
2008-04-10 01:00:00,3.44699,3.45229,3.43747,3.43999,62100000.0
2008-04-10 01:15:00,3.44202,3.45265,3.43706,3.45033,76420000.0
2008-04-10 01:30:00,3.44877,3.45033,3.43277,3.4465,79080000.0
2008-04-10 01:45:00,3.44221,3.4524,3.43553,3.44828,82480000.0
2008-04-10 02:00:00,3.45182,3.45182,3.43455,3.44078,80520000.0
2008-04-10 02:15:00,3.43983,3.45423,3.43693,3.44432,88830000.0
2008-04-10 02:30:00,3.43855,3.45219,3.43527,3.44129,74910000.0
2008-04-10 02:45:00,3.44225,3.45319,3.43685,3.44839,80940000.0
2008-04-10 03:00:00,3.45046,3.4511,3.43757,3.44121,76760000.0
2008-04-10 03:15:00,3.45244,3.45244,3.43679,3.44256,68110000.0
2008-04-10 03:30:00,3.44298,3.45261,3.436,3.44602,88480000.0
2008-04-10 03:45:00,3.44593,3.45628,3.43734,3.44228,76800000.0
2008-04-10 04:00:00,3.44944,3.45197,3.43694,3.44322,83930000.0
2008-04-10 04:15:00,3.44939,3.45358,3.43395,3.44759,61320000.0
2008-04-10 04:30:00,3.45073,3.45074,3.43686,3.44281,77890000.0
2008-04-10 04:45:00,3.45023,3.45602,3.43668,3.44473,82030000.0
2008-04-10 05:00:00,3.44194,3.45201,3.43403,3.43813,80920000.0
2008-04-10 05:15:00,3.43998,3.45244,3.43397,3.44789,60610000.0
2008-04-10 05:30:00,3.44976,3.4533,3.43578,3.44745,66600000.0
2008-04-10 05:45:00,3.45177,3.45602,3.43536,3.44299,89950000.0
2008-04-10 06:00:00,3.44661,3.45316,3.43725,3.44758,68830000.0
2008-04-10 06:15:00,3.44224,3.45397,3.43664,3.44241,73350000.0
2008-04-10 06:30:00,3.44939,3.45522,3.43533,3.44861,86890000.0
2008-04-10 06:45:00,3.44695,3.45454,3.43494,3.44707,103370000.0
2008-04-10 07:00:00,3.44573,3.453,3.43373,3.44364,93610000.0
2008-04-10 07:15:00,3.44913,3.45349,3.43555,3.44791,101200000.0
2008-04-10 07:30:00,3.44806,3.45293,3.43264,3.44215,100350000.0
2008-04-10 07:45:00,3.44082,3.45118,3.43587,3.44707,86440000.0
2008-04-10 08:00:00,3.44888,3.45096,3.43711,3.44734,72930000.0
2008-04-10 08:15:00,3.44765,3.45019,3.4358,3.44436,74460000.0
2008-04-10 08:30:00,3.44411,3.44926,3.43226,3.44469,97010000.0
2008-04-10 08:45:00,3.4463,3.45032,3.43188,3.43755,86110000.0
2008-04-10 09:00:00,3.43652,3.45039,3.43128,3.44599,117280000.0
2008-04-10 09:15:00,3.44437,3.4506,3.43472,3.4367,105620000.0
2008-04-10 09:30:00,3.44566,3.45047,3.43378,3.44784,84570000.0
2008-04-10 09:45:00,3.4422,3.45363,3.4332,3.44694,87230000.0
2008-04-10 10:00:00,3.44522,3.45176,3.43324,3.44683,104530000.0
2008-04-10 10:15:00,3.44737,3.45226,3.43284,3.44653,95950000.0
2008-04-10 10:30:00,3.44873,3.45332,3.43482,3.4458,89120000.0
2008-04-10 10:45:00,3.44829,3.45327,3.43548,3.44686,85710000.0
2008-04-10 11:00:00,3.44225,3.45166,3.43256,3.44905,98870000.0
2008-04-10 11:15:00,3.44368,3.45017,3.43575,3.44465,87560000.0
2008-04-10 11:30:00,3.44689,3.44805,3.43488,3.44072,81620000.0
2008-04-10 11:45:00,3.44244,3.44989,3.43627,3.44732,90920000.0
2008-04-10 12:00:00,3.44322,3.45106,3.43513,3.4481,77830000.0
2008-04-10 12:15:00,3.44794,3.45206,3.43594,3.44667,92090000.0
2008-04-10 12:30:00,3.44775,3.45031,3.43528,3.44659,99970000.0
2008-04-10 12:45:00,3.44482,3.45064,3.43406,3.4451,81570000.0
2008-04-10 13:00:00,3.44606,3.45054,3.43151,3.44067,94020000.0
2008-04-10 13:15:00,3.44236,3.45137,3.4339,3.44727,89830000.0
2008-04-10 13:30:00,3.4435,3.44965,3.4323,3.43921,90660000.0
2008-04-10 13:45:00,3.44272,3.44406,3.42299,3.43341,98510000.0
2008-04-10 14:00:00,3.43721,3.44136,3.4222,3.43684,96290000.0
2008-04-10 14:15:00,3.43746,3.44735,3.42634,3.44092,98500000.0
2008-04-10 14:30:00,3.44217,3.44366,3.42967,3.43731,87620000.0
2008-04-10 14:45:00,3.43746,3.45359,3.42608,3.43127,95520000.0
2008-04-10 15:00:00,3.43747,3.44381,3.42564,3.43885,104490000.0
2008-04-10 15:15:00,3.43502,3.45004,3.42371,3.42482,92460000.0
2008-04-10 15:30:00,3.43573,3.43911,3.42229,3.43612,92860000.0
2008-04-10 15:45:00,3.43351,3.44539,3.42563,3.43782,88370000.0
2008-04-10 16:00:00,3.43807,3.43853,3.4229,3.4369,92150000.0
2008-04-10 16:15:00,3.43652,3.44286,3.42542,3.43306,95070000.0
2008-04-10 16:30:00,3.42847,3.43863,3.42477,3.43694,106340000.0
2008-04-10 16:45:00,3.43439,3.44956,3.42424,3.4323,93960000.0
2008-04-10 17:00:00,3.43477,3.4367,3.42034,3.42549,97030000.0
2008-04-10 17:15:00,3.43114,3.43918,3.41808,3.42884,107520000.0
2008-04-10 17:30:00,3.42915,3.43459,3.41552,3.42405,128160000.0
2008-04-10 17:45:00,3.42301,3.45192,3.41623,3.4298,106760000.0
2008-04-10 18:00:00,3.42963,3.4323,3.41461,3.42761,113940000.0
2008-04-10 18:15:00,3.42077,3.44741,3.41217,3.4262,112740000.0
2008-04-10 18:30:00,3.42839,3.43118,3.41532,3.42473,94780000.0
2008-04-10 18:45:00,3.42297,3.44199,3.41486,3.42291,99210000.0
2008-04-10 19:00:00,3.42755,3.42755,3.41255,3.42057,100410000.0
2008-04-10 19:15:00,3.42553,3.45093,3.41239,3.41341,98130000.0
2008-04-10 19:30:00,3.41905,3.42732,3.40942,3.41975,87250000.0
2008-04-10 19:45:00,3.41498,3.42454,3.41024,3.41464,111320000.0
2008-04-10 20:00:00,3.41584,3.42209,3.40847,3.41973,95140000.0
2008-04-10 20:15:00,3.41416,3.42533,3.40811,3.41332,105660000.0
2008-04-10 20:30:00,3.41466,3.42422,3.40648,3.42152,92460000.0
2008-04-10 20:45:00,3.42167,3.42343,3.40733,3.41365,86150000.0
2008-04-10 21:00:00,3.41813,3.42249,3.4109,3.41837,80490000.0
2008-04-10 21:15:00,3.41772,3.4436,3.40839,3.4135,102600000.0
2008-04-10 21:30:00,3.42282,3.42528,3.4076,3.42057,90570000.0
2008-04-10 21:45:00,3.41522,3.42365,3.40715,3.41761,93920000.0
2008-04-10 22:00:00,3.40803,3.42321,3.40561,3.41608,83840000.0
2008-04-10 22:15:00,3.41941,3.42476,3.40613,3.41413,107540000.0
2008-04-10 22:30:00,3.4181,3.42506,3.40871,3.41869,75920000.0
2008-04-10 22:45:00,3.42204,3.42204,3.40712,3.41509,65830000.0
2008-04-10 23:00:00,3.41862,3.42437,3.40681,3.41612,72970000.0
2008-04-10 23:15:00,3.42247,3.42247,3.40748,3.41119,85340000.0
2008-04-10 23:30:00,3.422,3.42633,3.40877,3.42418,60580000.0
2008-04-10 23:45:00,3.42339,3.45527,3.41346,3.42425,39590000.0
2008-04-11 00:00:00,3.42159,3.42582,3.41294,3.42345,51980000.0
2008-04-11 00:15:00,3.42638,3.44182,3.40894,3.42286,56490000.0
2008-04-11 00:30:00,3.42284,3.42798,3.41481,3.41934,42940000.0
2008-04-11 00:45:00,3.42317,3.44324,3.41402,3.42009,55470000.0
2008-04-11 01:00:00,3.4238,3.42893,3.41207,3.41844,75690000.0
2008-04-11 01:15:00,3.41883,3.44874,3.41025,3.42134,73060000.0
2008-04-11 01:30:00,3.42308,3.42668,3.41243,3.42232,78340000.0
2008-04-11 01:45:00,3.42186,3.44454,3.40948,3.42234,85450000.0
2008-04-11 02:00:00,3.41935,3.42697,3.40936,3.41606,83660000.0
2008-04-11 02:15:00,3.41547,3.45644,3.41016,3.41972,84690000.0
2008-04-11 02:30:00,3.41747,3.4286,3.41157,3.41651,71150000.0
2008-04-11 02:45:00,3.41792,3.44995,3.4107,3.42356,61350000.0
2008-04-11 03:00:00,3.4244,3.42977,3.41079,3.42464,64310000.0
2008-04-11 03:15:00,3.42384,3.44741,3.40983,3.41665,56060000.0
2008-04-11 03:30:00,3.41654,3.42877,3.41034,3.42154,87640000.0
2008-04-11 03:45:00,3.4215,3.44187,3.41164,3.42178,91750000.0
2008-04-11 04:00:00,3.42432,3.42846,3.41103,3.41886,87640000.0
2008-04-11 04:15:00,3.42505,3.44555,3.41096,3.42015,72940000.0
2008-04-11 04:30:00,3.41748,3.42937,3.41053,3.41759,81960000.0
2008-04-11 04:45:00,3.42449,3.45126,3.41163,3.41945,75620000.0
2008-04-11 05:00:00,3.41563,3.42903,3.40965,3.41788,83900000.0
2008-04-11 05:15:00,3.41746,3.44338,3.40814,3.42004,81280000.0
2008-04-11 05:30:00,3.42386,3.43232,3.4086,3.43031,58770000.0
2008-04-11 05:45:00,3.42509,3.44942,3.40979,3.4171,79760000.0
2008-04-11 06:00:00,3.42285,3.43237,3.40928,3.42166,74520000.0
2008-04-11 06:15:00,3.41664,3.44793,3.41064,3.41655,83570000.0
2008-04-11 06:30:00,3.42499,3.42952,3.40872,3.42054,75600000.0
2008-04-11 06:45:00,3.41913,3.4464,3.40685,3.41685,68080000.0
2008-04-11 07:00:00,3.42008,3.42915,3.40983,3.41841,91310000.0
2008-04-11 07:15:00,3.42351,3.44748,3.40952,3.42159,104500000.0
2008-04-11 07:30:00,3.42233,3.42947,3.40916,3.41838,104100000.0
2008-04-11 07:45:00,3.4193,3.44161,3.41249,3.42283,81190000.0
2008-04-11 08:00:00,3.42498,3.42744,3.41218,3.42262,78960000.0
2008-04-11 08:15:00,3.42571,3.44178,3.40983,3.42189,80770000.0
2008-04-11 08:30:00,3.42523,3.43044,3.41291,3.42435,95130000.0
2008-04-11 08:45:00,3.42611,3.44301,3.41255,3.41943,92080000.0
2008-04-11 09:00:00,3.41543,3.42534,3.4098,3.42271,113560000.0
2008-04-11 09:15:00,3.41893,3.42455,3.40759,3.41226,102990000.0
2008-04-11 09:30:00,3.41907,3.4218,3.40519,3.41963,88010000.0
2008-04-11 09:45:00,3.41294,3.42205,3.40002,3.4117,90570000.0
2008-04-11 10:00:00,3.412,3.41501,3.39567,3.41364,107490000.0
2008-04-11 10:15:00,3.41414,3.4181,3.40231,3.41452,103010000.0
2008-04-11 10:30:00,3.41574,3.41668,3.40062,3.41249,93570000.0
2008-04-11 10:45:00,3.41596,3.41723,3.39678,3.41723,84980000.0
2008-04-11 11:00:00,3.41208,3.41898,3.40214,3.41743,97790000.0
2008-04-11 11:15:00,3.41257,3.41837,3.39759,3.41314,83430000.0
2008-04-11 11:30:00,3.41608,3.41971,3.40504,3.41108,84950000.0
2008-04-11 11:45:00,3.41272,3.42072,3.39491,3.4196,86820000.0
2008-04-11 12:00:00,3.41507,3.42157,3.40776,3.41749,80050000.0
2008-04-11 12:15:00,3.41751,3.4213,3.40699,3.41833,91700000.0
2008-04-11 12:30:00,3.42015,3.42171,3.40637,3.41986,100310000.0
2008-04-11 12:45:00,3.41913,3.44876,3.40646,3.41884,80860000.0
2008-04-11 13:00:00,3.4217,3.42283,3.40948,3.41687,96990000.0
2008-04-11 13:15:00,3.41647,3.44147,3.41134,3.42816,87610000.0
2008-04-11 13:30:00,3.42368,3.4301,3.41552,3.4225,94350000.0
2008-04-11 13:45:00,3.42744,3.44685,3.41548,3.42517,103320000.0
2008-04-11 14:00:00,3.42728,3.43144,3.41425,3.42957,98120000.0
2008-04-11 14:15:00,3.42976,3.44817,3.41706,3.43179,101440000.0
2008-04-11 14:30:00,3.43016,3.43376,3.42021,3.43069,90950000.0
2008-04-11 14:45:00,3.43127,3.4428,3.41832,3.42164,100720000.0
2008-04-11 15:00:00,3.42672,3.43319,3.41541,3.42943,106360000.0
2008-04-11 15:15:00,3.42702,3.44165,3.41968,3.42192,96150000.0
2008-04-11 15:30:00,3.43125,3.43227,3.41824,3.4304,92470000.0
2008-04-11 15:45:00,3.42669,3.44293,3.4176,3.42782,90950000.0
2008-04-11 16:00:00,3.42866,3.43279,3.41675,3.43038,99960000.0
2008-04-11 16:15:00,3.42944,3.44972,3.4187,3.42696,91730000.0
2008-04-11 16:30:00,3.42318,3.43426,3.41537,3.42697,100030000.0
2008-04-11 16:45:00,3.42433,3.4488,3.41039,3.42777,95440000.0
2008-04-11 17:00:00,3.42786,3.43259,3.41404,3.42082,98890000.0
2008-04-11 17:15:00,3.42964,3.45233,3.41483,3.42834,106740000.0
2008-04-11 17:30:00,3.42797,3.43469,3.41631,3.42796,127420000.0
2008-04-11 17:45:00,3.42906,3.4503,3.42142,3.4363,108240000.0
2008-04-11 18:00:00,3.43333,3.43652,3.42098,3.43429,119510000.0
2008-04-11 18:15:00,3.42772,3.44439,3.42103,3.43393,109020000.0
2008-04-11 18:30:00,3.43237,3.43408,3.42011,3.43232,99220000.0
2008-04-11 18:45:00,3.42724,3.43932,3.42149,3.42718,95460000.0
2008-04-11 19:00:00,3.43014,3.43169,3.41544,3.42359,103390000.0
2008-04-11 19:15:00,3.42992,3.44672,3.4159,3.41978,101840000.0
2008-04-11 19:30:00,3.42547,3.43146,3.41538,3.42581,80760000.0
2008-04-11 19:45:00,3.42172,3.43112,3.41607,3.42285,103420000.0
2008-04-11 20:00:00,3.42636,3.4499,3.41484,3.42824,87750000.0
2008-04-11 20:15:00,3.4216,3.43027,3.41456,3.42171,100890000.0
2008-04-11 20:30:00,3.42463,3.4473,3.41356,3.42655,79020000.0
2008-04-11 20:45:00,3.42873,3.42955,3.4148,3.42158,84610000.0
2008-04-11 21:00:00,3.43111,3.44352,3.41734,3.42565,73370000.0
2008-04-11 21:15:00,3.42465,3.43119,3.41484,3.42358,88460000.0
2008-04-11 21:30:00,3.43025,3.4441,3.4139,3.42802,78320000.0
2008-04-11 21:45:00,3.42153,3.43147,3.41672,3.42837,85100000.0
2008-04-11 22:00:00,3.4191,3.44194,3.41704,3.42362,73790000.0
2008-04-11 22:15:00,3.42735,3.4342,3.41544,3.42398,107560000.0
2008-04-11 22:30:00,3.43828,3.44499,3.41417,3.42527,77510000.0
2008-04-11 22:45:00,3.43026,3.43038,3.41809,3.42658,68880000.0
2008-04-13 23:00:00,3.44835,3.44835,3.42711,3.42711,3410000.0
2008-04-13 23:15:00,3.43062,3.45602,3.41567,3.4185,54900000.0
2008-04-13 23:30:00,3.42774,3.42849,3.4161,3.42365,53500000.0
2008-04-13 23:45:00,3.42876,3.44172,3.41483,3.42592,64050000.0
2008-04-14 00:00:00,3.41997,3.4298,3.40793,3.4249,64770000.0
2008-04-14 00:15:00,3.42763,3.44933,3.40568,3.42343,71520000.0
2008-04-14 00:30:00,3.42197,3.43135,3.41038,3.42284,78820000.0
2008-04-14 00:45:00,3.42375,3.45605,3.41464,3.42185,70770000.0
2008-04-14 01:00:00,3.42573,3.42945,3.41336,3.4198,75760000.0
2008-04-14 01:15:00,3.41871,3.4475,3.40994,3.42568,90380000.0
2008-04-14 01:30:00,3.42783,3.42946,3.41513,3.4272,74940000.0
2008-04-14 01:45:00,3.42611,3.45606,3.41006,3.42514,86630000.0
2008-04-14 02:00:00,3.42597,3.42784,3.40887,3.42099,82060000.0
2008-04-14 02:15:00,3.4199,3.42905,3.40268,3.42415,82800000.0
2008-04-14 02:30:00,3.42105,3.43189,3.40387,3.42124,77870000.0
2008-04-14 02:45:00,3.42069,3.43122,3.40476,3.42606,82060000.0
2008-04-14 03:00:00,3.42808,3.42808,3.40949,3.42082,76050000.0
2008-04-14 03:15:00,3.42826,3.43187,3.41014,3.42048,60280000.0
2008-04-14 03:30:00,3.41824,3.42847,3.40853,3.42477,90670000.0
2008-04-14 03:45:00,3.42325,3.44165,3.41184,3.42106,82730000.0
2008-04-14 04:00:00,3.42848,3.42848,3.40522,3.42607,65870000.0
2008-04-14 04:15:00,3.42615,3.42923,3.4043,3.41407,68830000.0
2008-04-14 04:30:00,3.42859,3.42937,3.40749,3.42086,81240000.0
2008-04-14 04:45:00,3.42867,3.42982,3.41082,3.42178,83510000.0
2008-04-14 05:00:00,3.42048,3.42996,3.40912,3.40913,87990000.0
2008-04-14 05:15:00,3.42096,3.43226,3.40593,3.41701,71520000.0
2008-04-14 05:30:00,3.4274,3.4274,3.40543,3.42137,71560000.0
2008-04-14 05:45:00,3.42786,3.4502,3.40671,3.42059,87250000.0
2008-04-14 06:00:00,3.42512,3.42854,3.40561,3.424,76030000.0
2008-04-14 06:15:00,3.41608,3.42741,3.40506,3.42117,83160000.0
2008-04-14 06:30:00,3.42822,3.42845,3.40949,3.42714,88750000.0
2008-04-14 06:45:00,3.42349,3.42916,3.40561,3.42674,104490000.0
2008-04-14 07:00:00,3.42491,3.42823,3.41047,3.42,92450000.0
2008-04-14 07:15:00,3.42802,3.42889,3.41195,3.42567,101540000.0
2008-04-14 07:30:00,3.42648,3.42994,3.41277,3.42138,103380000.0
2008-04-14 07:45:00,3.42203,3.45117,3.41549,3.42862,87960000.0
2008-04-14 08:00:00,3.43015,3.43552,3.417,3.42841,83080000.0
2008-04-14 08:15:00,3.43154,3.43302,3.41966,3.42902,77070000.0
2008-04-14 08:30:00,3.43233,3.43626,3.41716,3.43066,93190000.0
2008-04-14 08:45:00,3.4332,3.436,3.41958,3.43003,86500000.0
2008-04-14 09:00:00,3.42476,3.43378,3.4133,3.42884,111330000.0
2008-04-14 09:15:00,3.42661,3.43261,3.41588,3.42168,106000000.0
2008-04-14 09:30:00,3.42981,3.43068,3.41639,3.42891,91730000.0
2008-04-14 09:45:00,3.42319,3.44532,3.41426,3.42751,84640000.0
2008-04-14 10:00:00,3.42779,3.42907,3.40993,3.42593,107480000.0
2008-04-14 10:15:00,3.42611,3.43102,3.41384,3.42508,102610000.0
2008-04-14 10:30:00,3.42805,3.42943,3.41406,3.42453,89490000.0
2008-04-14 10:45:00,3.42802,3.42868,3.41361,3.42565,88680000.0
2008-04-14 11:00:00,3.42147,3.42775,3.40702,3.41917,98900000.0
2008-04-14 11:15:00,3.41585,3.42151,3.40916,3.41689,81570000.0
2008-04-14 11:30:00,3.41825,3.42167,3.40502,3.41134,84600000.0
2008-04-14 11:45:00,3.41371,3.42023,3.40541,3.4173,84580000.0
2008-04-14 12:00:00,3.41328,3.42023,3.40518,3.41726,78940000.0
2008-04-14 12:15:00,3.41774,3.41774,3.40304,3.41396,91720000.0
2008-04-14 12:30:00,3.41485,3.41485,3.39977,3.4101,96610000.0
2008-04-14 12:45:00,3.40896,3.41223,3.39744,3.4059,83060000.0
2008-04-14 13:00:00,3.40867,3.40987,3.39508,3.40276,97760000.0
2008-04-14 13:15:00,3.40289,3.41196,3.39903,3.41025,90950000.0
2008-04-14 13:30:00,3.40697,3.41217,3.39757,3.4058,93970000.0
2008-04-14 13:45:00,3.4084,3.41435,3.3996,3.40554,100750000.0
2008-04-14 14:00:00,3.40753,3.41293,3.39591,3.40725,104800000.0
2008-04-14 14:15:00,3.40787,3.41355,3.39783,3.41106,101470000.0
2008-04-14 14:30:00,3.41176,3.41408,3.39544,3.40542,88370000.0
2008-04-14 14:45:00,3.40714,3.40926,3.39152,3.39671,98850000.0
2008-04-14 15:00:00,3.40131,3.40812,3.38998,3.40179,108570000.0
2008-04-14 15:15:00,3.40069,3.40767,3.39085,3.39343,86530000.0
2008-04-14 15:30:00,3.40345,3.4036,3.38809,3.40113,94700000.0
2008-04-14 15:45:00,3.39804,3.4023,3.38949,3.40107,95420000.0
2008-04-14 16:00:00,3.40154,3.40406,3.38959,3.40208,101060000.0
2008-04-14 16:15:00,3.40176,3.40336,3.38737,3.39878,90620000.0
2008-04-14 16:30:00,3.39406,3.40392,3.38837,3.40281,99660000.0
2008-04-14 16:45:00,3.40104,3.40726,3.39005,3.39815,91740000.0
2008-04-14 17:00:00,3.40047,3.40186,3.38656,3.39214,99990000.0
2008-04-14 17:15:00,3.39986,3.40411,3.38879,3.39851,106400000.0
2008-04-14 17:30:00,3.4,3.40647,3.38415,3.39439,130770000.0
2008-04-14 17:45:00,3.39635,3.40419,3.38789,3.40211,109720000.0
2008-04-14 18:00:00,3.4004,3.4065,3.3881,3.40209,120640000.0
2008-04-14 18:15:00,3.39647,3.40376,3.38824,3.39951,107160000.0
2008-04-14 18:30:00,3.40097,3.40309,3.38724,3.40064,98840000.0
2008-04-14 18:45:00,3.39661,3.4032,3.38589,3.39163,92880000.0
2008-04-14 19:00:00,3.39859,3.40076,3.38464,3.39347,96300000.0
2008-04-14 19:15:00,3.39912,3.40078,3.38492,3.38627,97030000.0
2008-04-14 19:30:00,3.39513,3.4001,3.38507,3.39696,90970000.0
2008-04-14 19:45:00,3.3897,3.40303,3.38506,3.39293,110220000.0
2008-04-14 20:00:00,3.39564,3.40093,3.38612,3.39687,99240000.0
2008-04-14 20:15:00,3.39149,3.40284,3.38769,3.3944,100070000.0
2008-04-14 20:30:00,3.39678,3.40196,3.38788,3.39915,83890000.0
2008-04-14 20:45:00,3.40202,3.40549,3.3878,3.39731,82770000.0
2008-04-14 21:00:00,3.39722,3.40272,3.38887,3.39836,82020000.0
2008-04-14 21:15:00,3.3975,3.40421,3.38769,3.39409,75750000.0
2008-04-14 21:30:00,3.40251,3.403,3.3885,3.39927,64760000.0
2008-04-14 21:45:00,3.39274,3.40316,3.38667,3.39959,80610000.0
2008-04-14 22:00:00,3.39375,3.40291,3.38818,3.39376,73870000.0
2008-04-14 22:15:00,3.39847,3.40536,3.38989,3.39539,93340000.0
2008-04-14 22:30:00,3.40305,3.40401,3.38486,3.39258,82390000.0
2008-04-14 22:45:00,3.40216,3.40235,3.38853,3.39898,75240000.0
2008-04-14 23:00:00,3.39833,3.40408,3.38764,3.39531,81240000.0
2008-04-14 23:15:00,3.40309,3.40309,3.38864,3.39097,76820000.0
2008-04-14 23:30:00,3.40222,3.40298,3.38908,3.39495,76050000.0
2008-04-14 23:45:00,3.40265,3.40267,3.38638,3.39866,60280000.0
2008-04-15 00:00:00,3.39712,3.42702,3.39303,3.39871,62510000.0
2008-04-15 00:15:00,3.40101,3.42567,3.38996,3.40035,49260000.0
2008-04-15 00:30:00,3.39946,3.42195,3.38808,3.39549,76890000.0
2008-04-15 00:45:00,3.39786,3.41848,3.38832,3.39534,66260000.0
2008-04-15 01:00:00,3.39927,3.41876,3.38811,3.41697,86200000.0
2008-04-15 01:15:00,3.39364,3.42077,3.39083,3.40112,73440000.0
2008-04-15 01:30:00,3.40772,3.41978,3.38996,3.40053,78330000.0
2008-04-15 01:45:00,3.39766,3.41469,3.38768,3.3953,85120000.0
2008-04-15 02:00:00,3.3971,3.41733,3.38724,3.40224,81980000.0
2008-04-15 02:15:00,3.39398,3.41245,3.38437,3.4001,85440000.0
2008-04-15 02:30:00,3.39481,3.42084,3.38578,3.39588,66230000.0
2008-04-15 02:45:00,3.39353,3.41814,3.38841,3.3998,73840000.0
2008-04-15 03:00:00,3.40221,3.41486,3.39037,3.39404,74520000.0
2008-04-15 03:15:00,3.40329,3.41806,3.39022,3.39752,68840000.0
2008-04-15 03:30:00,3.39538,3.41839,3.38939,3.39881,88440000.0
2008-04-15 03:45:00,3.40289,3.41926,3.3898,3.40097,60580000.0
2008-04-15 04:00:00,3.40349,3.42352,3.38798,3.39516,72250000.0
2008-04-15 04:15:00,3.40246,3.41738,3.38662,3.40114,73710000.0
2008-04-15 04:30:00,3.40217,3.424,3.38672,3.39536,72920000.0
2008-04-15 04:45:00,3.40249,3.42129,3.38639,3.39955,72190000.0
2008-04-15 05:00:00,3.39991,3.4197,3.38991,3.39495,60930000.0
2008-04-15 05:15:00,3.39626,3.42327,3.38746,3.40136,73350000.0
2008-04-15 05:30:00,3.40347,3.42387,3.38676,3.39683,54510000.0
2008-04-15 05:45:00,3.40376,3.4201,3.39011,3.39401,86560000.0
2008-04-15 06:00:00,3.40249,3.42139,3.38887,3.39901,78210000.0
2008-04-15 06:15:00,3.39554,3.42051,3.38958,3.39612,81920000.0
2008-04-15 06:30:00,3.40405,3.4235,3.38848,3.42348,51950000.0
2008-04-15 06:45:00,3.39959,3.42106,3.38935,3.42065,68830000.0
2008-04-15 07:00:00,3.39922,3.42075,3.38932,3.39789,89070000.0
2008-04-15 07:15:00,3.40253,3.41705,3.39087,3.39933,100090000.0
2008-04-15 07:30:00,3.40075,3.41835,3.38781,3.3955,93700000.0
2008-04-15 07:45:00,3.39484,3.41712,3.38654,3.39841,75220000.0
2008-04-15 08:00:00,3.3986,3.41198,3.38571,3.38987,74450000.0
2008-04-15 08:15:00,3.39478,3.40823,3.38892,3.39804,74840000.0
2008-04-15 08:30:00,3.40125,3.41604,3.38878,3.40106,89840000.0
2008-04-15 08:45:00,3.40326,3.41596,3.38928,3.39693,86840000.0
2008-04-15 09:00:00,3.39227,3.40894,3.3904,3.4042,118040000.0
2008-04-15 09:15:00,3.40122,3.42014,3.39308,3.40026,103000000.0
2008-04-15 09:30:00,3.40722,3.41037,3.38831,3.40714,88320000.0
2008-04-15 09:45:00,3.39997,3.4087,3.39123,3.40745,94350000.0
2008-04-15 10:00:00,3.40679,3.41074,3.39367,3.40634,107150000.0
2008-04-15 10:15:00,3.4088,3.40966,3.39028,3.40733,102990000.0
2008-04-15 10:30:00,3.40843,3.41268,3.39106,3.40538,89500000.0
2008-04-15 10:45:00,3.40758,3.40971,3.39583,3.40909,86820000.0
2008-04-15 11:00:00,3.40378,3.41142,3.38759,3.41003,99270000.0
2008-04-15 11:15:00,3.40675,3.41232,3.39166,3.40668,83460000.0
2008-04-15 11:30:00,3.40861,3.41093,3.39843,3.4043,82360000.0
2008-04-15 11:45:00,3.40577,3.41228,3.38623,3.41228,88660000.0
2008-04-15 12:00:00,3.40602,3.41426,3.39818,3.4109,77850000.0
2008-04-15 12:15:00,3.41343,3.41343,3.39987,3.40832,93920000.0
2008-04-15 12:30:00,3.41233,3.41572,3.39227,3.40764,99950000.0
2008-04-15 12:45:00,3.40697,3.4106,3.39202,3.40258,83060000.0
2008-04-15 13:00:00,3.40552,3.40766,3.39034,3.39736,97730000.0
2008-04-15 13:15:00,3.39995,3.40877,3.39085,3.40255,85770000.0
2008-04-15 13:30:00,3.39824,3.40446,3.38942,3.39681,95470000.0
2008-04-15 13:45:00,3.40084,3.40388,3.38746,3.39791,103710000.0
2008-04-15 14:00:00,3.39958,3.40948,3.39025,3.40484,101450000.0
2008-04-15 14:15:00,3.40522,3.40872,3.39317,3.40872,96990000.0
2008-04-15 14:30:00,3.40882,3.41101,3.39056,3.40046,91320000.0
2008-04-15 14:45:00,3.39894,3.40446,3.38883,3.39338,97000000.0
2008-04-15 15:00:00,3.39759,3.40337,3.38676,3.39861,105980000.0
2008-04-15 15:15:00,3.39631,3.40438,3.3887,3.39094,97280000.0
2008-04-15 15:30:00,3.40076,3.40216,3.38729,3.39957,95420000.0
2008-04-15 15:45:00,3.39573,3.40147,3.38646,3.39953,89090000.0
2008-04-15 16:00:00,3.39965,3.40171,3.38598,3.40086,99180000.0
2008-04-15 16:15:00,3.40046,3.4056,3.39133,3.40093,96170000.0
2008-04-15 16:30:00,3.39608,3.40737,3.39074,3.40252,101880000.0
2008-04-15 16:45:00,3.40087,3.40742,3.38948,3.40574,96540000.0
2008-04-15 17:00:00,3.40856,3.40856,3.38942,3.39667,102940000.0
2008-04-15 17:15:00,3.40379,3.40479,3.38834,3.40184,106800000.0
2008-04-15 17:30:00,3.40316,3.40483,3.38811,3.39746,130020000.0
2008-04-15 17:45:00,3.39692,3.40431,3.38902,3.4029,107490000.0
2008-04-15 18:00:00,3.40269,3.40521,3.38956,3.40362,115430000.0
2008-04-15 18:15:00,3.39693,3.40912,3.39042,3.40454,114960000.0
2008-04-15 18:30:00,3.40625,3.40765,3.39369,3.40553,97720000.0
2008-04-15 18:45:00,3.40133,3.41093,3.3955,3.40087,84250000.0
2008-04-15 19:00:00,3.40645,3.40996,3.39047,3.39781,105980000.0
2008-04-15 19:15:00,3.40484,3.40863,3.39122,3.39395,99250000.0
2008-04-15 19:30:00,3.40203,3.40784,3.39236,3.40362,86140000.0
2008-04-15 19:45:00,3.39712,3.40851,3.39098,3.39927,111720000.0
2008-04-15 20:00:00,3.40154,3.40683,3.39119,3.40294,96670000.0
2008-04-15 20:15:00,3.39725,3.40547,3.39128,3.39846,104900000.0
2008-04-15 20:30:00,3.40013,3.40601,3.39138,3.40534,79350000.0
2008-04-15 20:45:00,3.40607,3.40699,3.39136,3.39964,76760000.0
2008-04-15 21:00:00,3.40287,3.40643,3.39367,3.40365,76090000.0
2008-04-15 21:15:00,3.40364,3.40872,3.39241,3.39983,85490000.0
2008-04-15 21:30:00,3.40727,3.41048,3.39298,3.40458,73470000.0
2008-04-15 21:45:00,3.39896,3.4073,3.39301,3.40351,66660000.0
2008-04-15 22:00:00,3.40011,3.41153,3.39148,3.40025,83150000.0
2008-04-15 22:15:00,3.40274,3.40879,3.39221,3.40039,101610000.0
2008-04-15 22:30:00,3.40302,3.40711,3.39071,3.40329,87280000.0
2008-04-15 22:45:00,3.40751,3.40751,3.38778,3.39868,75990000.0
2008-04-15 23:00:00,3.39925,3.40455,3.38857,3.39329,79790000.0
2008-04-15 23:15:00,3.4026,3.4028,3.38604,3.3991,73760000.0
2008-04-15 23:30:00,3.40238,3.40238,3.38527,3.39248,47820000.0
2008-04-15 23:45:00,3.39696,3.40012,3.38926,3.39644,29060000.0
2008-04-16 00:00:00,3.39308,3.40049,3.38243,3.39693,66270000.0
2008-04-16 00:15:00,3.39917,3.39988,3.38112,3.39763,70050000.0
2008-04-16 00:30:00,3.3958,3.40073,3.38208,3.39454,66730000.0
2008-04-16 00:45:00,3.39595,3.40103,3.38791,3.39504,62560000.0
2008-04-16 01:00:00,3.39791,3.402,3.38538,3.39068,61780000.0
2008-04-16 01:15:00,3.39102,3.40151,3.37912,3.39772,88450000.0
2008-04-16 01:30:00,3.40056,3.40134,3.37854,3.39042,67430000.0
2008-04-16 01:45:00,3.39898,3.40196,3.38402,3.39298,75680000.0
2008-04-16 02:00:00,3.39516,3.40172,3.38096,3.39307,75980000.0
2008-04-16 02:15:00,3.39272,3.40137,3.38707,3.39269,85420000.0
2008-04-16 02:30:00,3.39226,3.40254,3.38289,3.39272,77960000.0
2008-04-16 02:45:00,3.39174,3.40104,3.38376,3.39674,73460000.0
2008-04-16 03:00:00,3.39964,3.39964,3.38259,3.39574,72930000.0
2008-04-16 03:15:00,3.39947,3.39947,3.38532,3.39189,69970000.0
2008-04-16 03:30:00,3.38895,3.40193,3.38556,3.39622,91040000.0
2008-04-16 03:45:00,3.39937,3.39937,3.38603,3.39648,73370000.0
2008-04-16 04:00:00,3.3997,3.3997,3.38382,3.39231,85400000.0
2008-04-16 04:15:00,3.39988,3.40181,3.38154,3.39614,59040000.0
2008-04-16 04:30:00,3.39849,3.40097,3.38513,3.39252,82300000.0
2008-04-16 04:45:00,3.40052,3.40112,3.38184,3.39515,66550000.0
2008-04-16 05:00:00,3.38959,3.40266,3.38048,3.39697,85370000.0
2008-04-16 05:15:00,3.39327,3.40219,3.38375,3.39636,86160000.0
2008-04-16 05:30:00,3.39959,3.39959,3.38237,3.39307,62130000.0
2008-04-16 05:45:00,3.39993,3.40093,3.38534,3.39327,73400000.0
2008-04-16 06:00:00,3.39792,3.40247,3.38243,3.39996,73310000.0
2008-04-16 06:15:00,3.39144,3.40114,3.38405,3.39515,93290000.0
2008-04-16 06:30:00,3.40034,3.40534,3.38318,3.40078,80150000.0
2008-04-16 06:45:00,3.39959,3.4058,3.38202,3.39887,91760000.0
2008-04-16 07:00:00,3.39875,3.40429,3.38535,3.39466,77860000.0
2008-04-16 07:15:00,3.4003,3.40347,3.38202,3.39786,95530000.0
2008-04-16 07:30:00,3.39844,3.40243,3.38561,3.39454,104080000.0
2008-04-16 07:45:00,3.39294,3.40404,3.3874,3.39635,81990000.0
2008-04-16 08:00:00,3.39694,3.40173,3.38654,3.39952,77060000.0
2008-04-16 08:15:00,3.40199,3.40199,3.38331,3.39569,74420000.0
2008-04-16 08:30:00,3.3994,3.4025,3.38341,3.39812,98410000.0
2008-04-16 08:45:00,3.40003,3.40003,3.38667,3.39356,90570000.0
2008-04-16 09:00:00,3.38987,3.40114,3.38614,3.39928,117610000.0
2008-04-16 09:15:00,3.39658,3.40187,3.3857,3.3857,102630000.0
2008-04-16 09:30:00,3.39977,3.40707,3.38885,3.40392,89850000.0
2008-04-16 09:45:00,3.39674,3.4109,3.39177,3.40679,96150000.0
2008-04-16 10:00:00,3.40676,3.40868,3.39216,3.40363,111950000.0
2008-04-16 10:15:00,3.40444,3.40796,3.39169,3.40242,104810000.0
2008-04-16 10:30:00,3.40511,3.40625,3.38814,3.40223,93180000.0
2008-04-16 10:45:00,3.40492,3.40759,3.39241,3.40553,90540000.0
2008-04-16 11:00:00,3.40194,3.41025,3.3932,3.40816,100730000.0
2008-04-16 11:15:00,3.40293,3.41267,3.39857,3.40516,87930000.0
2008-04-16 11:30:00,3.40795,3.41753,3.39737,3.40751,86430000.0
2008-04-16 11:45:00,3.40855,3.41589,3.40287,3.41484,89790000.0
2008-04-16 12:00:00,3.40933,3.41873,3.40206,3.41558,79300000.0
2008-04-16 12:15:00,3.41723,3.4228,3.40864,3.41862,90590000.0
2008-04-16 12:30:00,3.42123,3.42227,3.40849,3.41931,91810000.0
2008-04-16 12:45:00,3.4181,3.42195,3.40702,3.41815,85650000.0
2008-04-16 13:00:00,3.41975,3.42317,3.40545,3.41253,99940000.0
2008-04-16 13:15:00,3.41351,3.42225,3.40742,3.41621,89830000.0
2008-04-16 13:30:00,3.41103,3.41871,3.40462,3.41099,98430000.0
2008-04-16 13:45:00,3.41586,3.42211,3.40142,3.41501,104850000.0
2008-04-16 14:00:00,3.41613,3.41991,3.40467,3.41526,94800000.0
2008-04-16 14:15:00,3.416,3.41805,3.40277,3.41653,100320000.0
2008-04-16 14:30:00,3.41739,3.41839,3.40226,3.41102,87620000.0
2008-04-16 14:45:00,3.41189,3.41402,3.39879,3.40308,103330000.0
2008-04-16 15:00:00,3.40864,3.41471,3.40031,3.41168,101900000.0
2008-04-16 15:15:00,3.40902,3.4169,3.39967,3.40528,90610000.0
2008-04-16 15:30:00,3.4154,3.41663,3.40313,3.41573,95080000.0
2008-04-16 15:45:00,3.41215,3.41991,3.40345,3.41852,93170000.0
2008-04-16 16:00:00,3.41922,3.42195,3.40539,3.41951,95120000.0
2008-04-16 16:15:00,3.4198,3.4222,3.40481,3.41249,92820000.0
2008-04-16 16:30:00,3.40834,3.42004,3.40518,3.41578,102610000.0
2008-04-16 16:45:00,3.41381,3.42158,3.402,3.41352,94340000.0
2008-04-16 17:00:00,3.41582,3.41648,3.39993,3.40845,98140000.0
2008-04-16 17:15:00,3.41641,3.41912,3.40466,3.41871,112300000.0
2008-04-16 17:30:00,3.41939,3.42166,3.40327,3.41334,129290000.0
2008-04-16 17:45:00,3.41386,3.42018,3.40509,3.41637,110520000.0
2008-04-16 18:00:00,3.41864,3.42175,3.40644,3.41765,118380000.0
2008-04-16 18:15:00,3.41348,3.42126,3.40569,3.41787,113470000.0
2008-04-16 18:30:00,3.41885,3.42066,3.40784,3.41907,97360000.0
2008-04-16 18:45:00,3.41446,3.42472,3.40756,3.41511,96230000.0
2008-04-16 19:00:00,3.41871,3.41871,3.40219,3.41041,94010000.0
2008-04-16 19:15:00,3.41782,3.41782,3.40255,3.40698,95170000.0
2008-04-16 19:30:00,3.41407,3.41998,3.40436,3.41511,88360000.0
2008-04-16 19:45:00,3.41073,3.42067,3.40245,3.41173,109480000.0
2008-04-16 20:00:00,3.4137,3.42021,3.4046,3.41496,98900000.0
2008-04-16 20:15:00,3.4091,3.41808,3.40049,3.40871,99690000.0
2008-04-16 20:30:00,3.4108,3.41557,3.40211,3.41299,76330000.0
2008-04-16 20:45:00,3.41354,3.41792,3.40193,3.40945,80910000.0
2008-04-16 21:00:00,3.41039,3.41442,3.40056,3.40782,70800000.0
2008-04-16 21:15:00,3.40753,3.41337,3.39909,3.40608,79830000.0
2008-04-16 21:30:00,3.4125,3.4125,3.39543,3.40743,80940000.0
2008-04-16 21:45:00,3.40209,3.41384,3.39861,3.41039,82820000.0
2008-04-16 22:00:00,3.40352,3.41257,3.39777,3.40616,79030000.0
2008-04-16 22:15:00,3.40862,3.41349,3.39639,3.40363,100100000.0
2008-04-16 22:30:00,3.41062,3.41095,3.39404,3.40657,83210000.0
2008-04-16 22:45:00,3.4111,3.41247,3.39893,3.40777,78260000.0
2008-04-16 23:00:00,3.40732,3.41341,3.39875,3.40259,81530000.0
2008-04-16 23:15:00,3.4111,3.41244,3.39684,3.39993,76710000.0
2008-04-16 23:30:00,3.41169,3.41355,3.40032,3.40568,59900000.0
2008-04-16 23:45:00,3.40784,3.41317,3.39741,3.40671,59540000.0
2008-04-17 00:00:00,3.40639,3.41349,3.39927,3.41171,65560000.0
2008-04-17 00:15:00,3.41287,3.41287,3.39927,3.41078,53840000.0
2008-04-17 00:30:00,3.40926,3.41451,3.39924,3.4087,72380000.0
2008-04-17 00:45:00,3.40898,3.4158,3.4007,3.40671,56570000.0
2008-04-17 01:00:00,3.41139,3.41473,3.40023,3.40557,56910000.0
2008-04-17 01:15:00,3.40477,3.41605,3.39617,3.41155,85530000.0
2008-04-17 01:30:00,3.41452,3.41452,3.40164,3.41204,83560000.0
2008-04-17 01:45:00,3.41109,3.41478,3.40089,3.40642,71160000.0
2008-04-17 02:00:00,3.41099,3.41332,3.401,3.40637,74840000.0
2008-04-17 02:15:00,3.40355,3.41229,3.3985,3.41187,89520000.0
2008-04-17 02:30:00,3.40585,3.4156,3.39547,3.40676,80240000.0
2008-04-17 02:45:00,3.40689,3.41793,3.40012,3.41011,77240000.0
2008-04-17 03:00:00,3.41479,3.41479,3.39746,3.40677,68480000.0
2008-04-17 03:15:00,3.41572,3.41574,3.39892,3.40673,75230000.0
2008-04-17 03:30:00,3.40705,3.41639,3.40023,3.41064,89850000.0
2008-04-17 03:45:00,3.41334,3.4146,3.40119,3.40158,81680000.0
2008-04-17 04:00:00,3.4121,3.41378,3.39773,3.40696,64290000.0
2008-04-17 04:15:00,3.4143,3.41548,3.39963,3.40163,69250000.0
2008-04-17 04:30:00,3.4135,3.4135,3.39777,3.40589,65750000.0
2008-04-17 04:45:00,3.41372,3.41372,3.39832,3.40857,76330000.0
2008-04-17 05:00:00,3.40479,3.41519,3.40003,3.40603,89120000.0
2008-04-17 05:15:00,3.40718,3.41605,3.39941,3.41089,80900000.0
2008-04-17 05:30:00,3.41371,3.41452,3.39981,3.40363,63180000.0
2008-04-17 05:45:00,3.41497,3.41497,3.40072,3.40682,88390000.0
2008-04-17 06:00:00,3.41146,3.41539,3.40064,3.40725,84250000.0
2008-04-17 06:15:00,3.40551,3.41723,3.39923,3.4079,95920000.0
2008-04-17 06:30:00,3.41221,3.41606,3.39916,3.4095,84290000.0
2008-04-17 06:45:00,3.41124,3.41535,3.39904,3.41156,102740000.0
2008-04-17 07:00:00,3.41096,3.41518,3.39644,3.40587,86920000.0
2008-04-17 07:15:00,3.41137,3.41443,3.40002,3.41121,95890000.0
2008-04-17 07:30:00,3.41061,3.41405,3.39621,3.40411,96660000.0
2008-04-17 07:45:00,3.40361,3.41329,3.39691,3.40949,85690000.0
2008-04-17 08:00:00,3.41177,3.41177,3.39515,3.40053,71800000.0
2008-04-17 08:15:00,3.40966,3.41053,3.39599,3.40639,73710000.0
2008-04-17 08:30:00,3.40967,3.41312,3.39368,3.4118,90620000.0
2008-04-17 08:45:00,3.41085,3.41483,3.39848,3.40578,92480000.0
2008-04-17 09:00:00,3.40283,3.41425,3.39199,3.4084,118730000.0
2008-04-17 09:15:00,3.40463,3.41383,3.39864,3.40488,104110000.0
2008-04-17 09:30:00,3.41205,3.41852,3.40037,3.41852,93600000.0
2008-04-17 09:45:00,3.41288,3.42939,3.40092,3.42858,88720000.0
2008-04-17 10:00:00,3.42706,3.43262,3.41444,3.42724,107490000.0
2008-04-17 10:15:00,3.42513,3.43012,3.40933,3.42613,101110000.0
2008-04-17 10:30:00,3.4268,3.42889,3.41361,3.42537,88730000.0
2008-04-17 10:45:00,3.42682,3.42833,3.41219,3.42585,83130000.0
2008-04-17 11:00:00,3.42176,3.42781,3.41134,3.42382,101130000.0
2008-04-17 11:15:00,3.41817,3.42548,3.41024,3.41848,81220000.0
2008-04-17 11:30:00,3.42219,3.42436,3.40965,3.41503,82720000.0
2008-04-17 11:45:00,3.41712,3.42464,3.40835,3.42137,86440000.0
2008-04-17 12:00:00,3.41686,3.42559,3.40829,3.42098,75620000.0
2008-04-17 12:15:00,3.4238,3.42462,3.40816,3.42255,90960000.0
2008-04-17 12:30:00,3.42293,3.4275,3.41039,3.42092,99580000.0
2008-04-17 12:45:00,3.41877,3.42167,3.40519,3.41601,82690000.0
2008-04-17 13:00:00,3.41771,3.41924,3.39753,3.40648,98860000.0
2008-04-17 13:15:00,3.40716,3.4176,3.3985,3.41709,87230000.0
2008-04-17 13:30:00,3.41125,3.42138,3.4017,3.41626,94340000.0
2008-04-17 13:45:00,3.41893,3.41974,3.40163,3.41258,99280000.0
2008-04-17 14:00:00,3.41516,3.41821,3.39998,3.41422,94070000.0
2008-04-17 14:15:00,3.41519,3.41928,3.40504,3.41928,94420000.0
2008-04-17 14:30:00,3.41908,3.41974,3.40766,3.41255,92100000.0
2008-04-17 14:45:00,3.41629,3.41999,3.40542,3.40955,96620000.0
2008-04-17 15:00:00,3.41528,3.42332,3.40553,3.41496,102640000.0
2008-04-17 15:15:00,3.41323,3.41919,3.39999,3.40046,89870000.0
2008-04-17 15:30:00,3.4149,3.42126,3.40445,3.41729,90980000.0
2008-04-17 15:45:00,3.41423,3.41972,3.40101,3.41545,90590000.0
2008-04-17 16:00:00,3.41596,3.4239,3.40482,3.41799,96220000.0
2008-04-17 16:15:00,3.41793,3.42086,3.40546,3.41491,91730000.0
2008-04-17 16:30:00,3.40956,3.42097,3.4038,3.4163,102240000.0
2008-04-17 16:45:00,3.41356,3.41983,3.40125,3.41341,91390000.0
2008-04-17 17:00:00,3.41499,3.42174,3.40337,3.41198,101090000.0
2008-04-17 17:15:00,3.41799,3.42279,3.40498,3.41888,106370000.0
2008-04-17 17:30:00,3.42028,3.42291,3.40511,3.41523,122610000.0
2008-04-17 17:45:00,3.41613,3.42528,3.40919,3.42231,105660000.0
2008-04-17 18:00:00,3.42238,3.42606,3.41163,3.42264,119890000.0
2008-04-17 18:15:00,3.41854,3.42833,3.40961,3.42178,110870000.0
2008-04-17 18:30:00,3.42331,3.42881,3.41129,3.42465,98830000.0
2008-04-17 18:45:00,3.42047,3.42752,3.41119,3.42005,97320000.0
2008-04-17 19:00:00,3.42467,3.42646,3.41056,3.41849,108990000.0
2008-04-17 19:15:00,3.42493,3.42673,3.4101,3.4101,100730000.0
2008-04-17 19:30:00,3.42085,3.42577,3.41061,3.42154,92460000.0
2008-04-17 19:45:00,3.41652,3.4282,3.40906,3.41721,111690000.0
2008-04-17 20:00:00,3.4158,3.42452,3.40914,3.4213,100760000.0
2008-04-17 20:15:00,3.41499,3.42473,3.40691,3.41552,114250000.0
2008-04-17 20:30:00,3.41692,3.42278,3.40856,3.41941,83040000.0
2008-04-17 20:45:00,3.42174,3.42622,3.40985,3.42038,85380000.0
2008-04-17 21:00:00,3.42242,3.42686,3.41577,3.42317,80830000.0
2008-04-17 21:15:00,3.42112,3.42817,3.41111,3.41765,94020000.0
2008-04-17 21:30:00,3.42689,3.42689,3.41157,3.42445,79360000.0
2008-04-17 21:45:00,3.41792,3.42945,3.41287,3.42368,84220000.0
2008-04-17 22:00:00,3.41768,3.42824,3.41127,3.41721,77120000.0
2008-04-17 22:15:00,3.4229,3.42761,3.41173,3.41816,95270000.0
2008-04-17 22:30:00,3.42551,3.42684,3.41231,3.42299,89120000.0
2008-04-17 22:45:00,3.4264,3.42662,3.40885,3.42442,80950000.0
2008-04-17 23:00:00,3.42356,3.42635,3.4109,3.41815,88800000.0
2008-04-17 23:15:00,3.42744,3.42886,3.41325,3.41684,90630000.0
2008-04-17 23:30:00,3.42683,3.42758,3.412,3.41919,74540000.0
2008-04-17 23:45:00,3.42333,3.42658,3.41346,3.4224,69710000.0
2008-04-18 00:00:00,3.42045,3.42327,3.40909,3.41272,40280000.0
2008-04-18 00:15:00,3.41761,3.4272,3.41025,3.42238,78330000.0
2008-04-18 00:30:00,3.42126,3.42585,3.40722,3.41794,47450000.0
2008-04-18 00:45:00,3.41986,3.42317,3.40742,3.41812,48480000.0
2008-04-18 01:00:00,3.42194,3.42405,3.40833,3.41641,79880000.0
2008-04-18 01:15:00,3.41693,3.42693,3.41003,3.42225,74940000.0
2008-04-18 01:30:00,3.42566,3.42566,3.40931,3.42239,70810000.0
2008-04-18 01:45:00,3.4232,3.42472,3.40893,3.42084,73800000.0
2008-04-18 02:00:00,3.41576,3.42378,3.40749,3.41783,82740000.0
2008-04-18 02:15:00,3.41698,3.42392,3.40701,3.41735,78620000.0
2008-04-18 02:30:00,3.41649,3.42911,3.40906,3.41744,68120000.0
2008-04-18 02:45:00,3.41246,3.42744,3.40686,3.42292,80570000.0
2008-04-18 03:00:00,3.42406,3.42532,3.40859,3.41772,69620000.0
2008-04-18 03:15:00,3.42617,3.42617,3.40522,3.41722,61660000.0
2008-04-18 03:30:00,3.41796,3.42558,3.40965,3.42066,68830000.0
2008-04-18 03:45:00,3.42287,3.42508,3.40623,3.41692,68810000.0
2008-04-18 04:00:00,3.42386,3.42487,3.41048,3.41503,68790000.0
2008-04-18 04:15:00,3.42603,3.42613,3.40655,3.42136,65490000.0
2008-04-18 04:30:00,3.42381,3.42381,3.40725,3.41861,75550000.0
2008-04-18 04:45:00,3.42642,3.42702,3.40647,3.42138,86450000.0
2008-04-18 05:00:00,3.41371,3.42713,3.4092,3.41984,78660000.0
2008-04-18 05:15:00,3.41629,3.42702,3.4068,3.41837,72320000.0
2008-04-18 05:30:00,3.42588,3.42588,3.40613,3.41597,70760000.0
2008-04-18 05:45:00,3.42692,3.42697,3.40539,3.41307,87650000.0
2008-04-18 06:00:00,3.42684,3.43129,3.40765,3.42411,77140000.0
2008-04-18 06:15:00,3.41582,3.4255,3.40534,3.42362,82780000.0
2008-04-18 06:30:00,3.42637,3.42763,3.40633,3.41805,72950000.0
2008-04-18 06:45:00,3.42759,3.42759,3.40897,3.42579,110510000.0
2008-04-18 07:00:00,3.4244,3.43116,3.4077,3.42005,92820000.0
2008-04-18 07:15:00,3.42681,3.43161,3.40598,3.41955,108270000.0
2008-04-18 07:30:00,3.41834,3.4224,3.40599,3.41501,103720000.0
2008-04-18 07:45:00,3.41583,3.42506,3.40723,3.42042,80840000.0
2008-04-18 08:00:00,3.42207,3.42324,3.4103,3.41088,77040000.0
2008-04-18 08:15:00,3.41729,3.42162,3.40344,3.41567,74800000.0
2008-04-18 08:30:00,3.41949,3.42118,3.40453,3.41572,93590000.0
2008-04-18 08:45:00,3.41893,3.42251,3.40354,3.41435,95100000.0
2008-04-18 09:00:00,3.41901,3.42567,3.40585,3.41655,117280000.0
2008-04-18 09:15:00,3.41607,3.42567,3.40918,3.40937,108960000.0
2008-04-18 09:30:00,3.4183,3.42061,3.40289,3.41643,94680000.0
2008-04-18 09:45:00,3.40729,3.42586,3.40177,3.41514,93580000.0
2008-04-18 10:00:00,3.4185,3.4232,3.40492,3.41994,109330000.0
2008-04-18 10:15:00,3.41953,3.41953,3.40409,3.41563,104110000.0
2008-04-18 10:30:00,3.41765,3.42188,3.40389,3.4143,88360000.0
2008-04-18 10:45:00,3.41912,3.42718,3.40729,3.42474,88310000.0
2008-04-18 11:00:00,3.41925,3.42671,3.41207,3.42283,100760000.0
2008-04-18 11:15:00,3.41971,3.42404,3.41014,3.41313,83460000.0
2008-04-18 11:30:00,3.42081,3.42289,3.40844,3.41559,85700000.0
2008-04-18 11:45:00,3.41622,3.42348,3.40852,3.41947,86830000.0
2008-04-18 12:00:00,3.41637,3.42416,3.40941,3.4211,78570000.0
2008-04-18 12:15:00,3.42185,3.42343,3.40914,3.42147,91350000.0
2008-04-18 12:30:00,3.4208,3.42329,3.40239,3.41333,95870000.0
2008-04-18 12:45:00,3.41477,3.41875,3.40223,3.41486,86780000.0
2008-04-18 13:00:00,3.41652,3.41712,3.39958,3.40887,99220000.0
2008-04-18 13:15:00,3.41024,3.41524,3.39955,3.41266,89840000.0
2008-04-18 13:30:00,3.40652,3.41745,3.40153,3.4088,98080000.0
2008-04-18 13:45:00,3.41155,3.41735,3.40124,3.40811,102950000.0
2008-04-18 14:00:00,3.41024,3.41578,3.39804,3.41293,97020000.0
2008-04-18 14:15:00,3.41358,3.41811,3.4031,3.41585,98470000.0
2008-04-18 14:30:00,3.4157,3.42049,3.4051,3.41564,92820000.0
2008-04-18 14:45:00,3.41454,3.41862,3.40369,3.40708,95510000.0
2008-04-18 15:00:00,3.41259,3.41968,3.4031,3.41585,106360000.0
2008-04-18 15:15:00,3.41285,3.42027,3.40341,3.40907,92830000.0
2008-04-18 15:30:00,3.41853,3.42006,3.40601,3.41979,92460000.0
2008-04-18 15:45:00,3.41628,3.42283,3.40695,3.41906,92460000.0
2008-04-18 16:00:00,3.41952,3.42406,3.40752,3.42001,96590000.0
2008-04-18 16:15:00,3.41886,3.42627,3.40908,3.42295,93570000.0
2008-04-18 16:30:00,3.4184,3.42877,3.41258,3.42807,105220000.0
2008-04-18 16:45:00,3.42635,3.43165,3.41464,3.42429,91750000.0
2008-04-18 17:00:00,3.42757,3.43109,3.41287,3.42275,98860000.0
2008-04-18 17:15:00,3.42805,3.43243,3.41593,3.4294,108590000.0
2008-04-18 17:30:00,3.42654,3.43345,3.4124,3.42508,127440000.0
2008-04-18 17:45:00,3.42441,3.43255,3.41766,3.42936,108600000.0
2008-04-18 18:00:00,3.4274,3.43227,3.41535,3.4314,118790000.0
2008-04-18 18:15:00,3.42634,3.43489,3.41939,3.42912,113480000.0
2008-04-18 18:30:00,3.42983,3.4329,3.41865,3.42975,86480000.0
2008-04-18 18:45:00,3.42469,3.4332,3.41943,3.42484,95510000.0
2008-04-18 19:00:00,3.43054,3.43101,3.41536,3.4229,100820000.0
2008-04-18 19:15:00,3.42722,3.43242,3.41591,3.41844,98130000.0
2008-04-18 19:30:00,3.42657,3.43142,3.41626,3.42743,86540000.0
2008-04-18 19:45:00,3.42125,3.43393,3.41629,3.42315,112440000.0
2008-04-18 20:00:00,3.42401,3.43144,3.41658,3.42901,95120000.0
2008-04-18 20:15:00,3.42312,3.43168,3.41509,3.42275,106040000.0
2008-04-18 20:30:00,3.42672,3.43137,3.41511,3.42608,81230000.0
2008-04-18 20:45:00,3.42915,3.43093,3.41535,3.42173,88740000.0
2008-04-18 21:00:00,3.42595,3.42953,3.41702,3.42665,78200000.0
2008-04-18 21:15:00,3.42504,3.42998,3.41702,3.42418,88480000.0
2008-04-18 21:30:00,3.43108,3.43156,3.41786,3.42747,72740000.0
2008-04-18 21:45:00,3.42177,3.4306,3.41199,3.42826,72260000.0
2008-04-18 22:00:00,3.41825,3.43346,3.41671,3.42591,75620000.0
2008-04-18 22:15:00,3.42798,3.4325,3.41695,3.42607,97070000.0
2008-04-18 22:30:00,3.42439,3.43065,3.4146,3.42082,63240000.0
2008-04-18 22:45:00,3.43106,3.43231,3.41731,3.42823,78270000.0
2008-04-20 23:00:00,3.41982,3.42696,3.41472,3.41985,38700000.0
2008-04-20 23:15:00,3.42366,3.42643,3.41111,3.42279,26350000.0
2008-04-20 23:30:00,3.42752,3.42752,3.41225,3.41774,62880000.0
2008-04-20 23:45:00,3.42148,3.42783,3.41405,3.42479,46680000.0
2008-04-21 00:00:00,3.42077,3.42608,3.41377,3.42352,62490000.0
2008-04-21 00:15:00,3.42541,3.42633,3.41201,3.42252,54120000.0
2008-04-21 00:30:00,3.42119,3.42708,3.41401,3.4205,76810000.0
2008-04-21 00:45:00,3.41879,3.42634,3.41296,3.41841,72280000.0
2008-04-21 01:00:00,3.42371,3.42672,3.40997,3.41645,76490000.0
2008-04-21 01:15:00,3.41827,3.42734,3.41394,3.423,78340000.0
2008-04-21 01:30:00,3.42774,3.42784,3.41319,3.42542,71180000.0
2008-04-21 01:45:00,3.42426,3.42805,3.41204,3.42108,79840000.0
2008-04-21 02:00:00,3.42546,3.42682,3.41266,3.42145,83600000.0
2008-04-21 02:15:00,3.42669,3.42669,3.41319,3.42199,71150000.0
2008-04-21 02:30:00,3.42646,3.42649,3.4116,3.41357,87000000.0
2008-04-21 02:45:00,3.42175,3.42837,3.41121,3.41897,81690000.0
2008-04-21 03:00:00,3.42277,3.42706,3.41462,3.41879,26020000.0
2008-04-21 03:15:00,3.42232,3.42552,3.41223,3.41831,72730000.0
2008-04-21 03:30:00,3.42517,3.4289,3.41281,3.42237,39910000.0
2008-04-21 03:45:00,3.42656,3.42656,3.41309,3.41828,65170000.0
2008-04-21 04:00:00,3.42596,3.4271,3.41305,3.4193,59540000.0
2008-04-21 04:15:00,3.42222,3.42806,3.4127,3.42489,75290000.0
2008-04-21 04:30:00,3.41933,3.4318,3.41288,3.42408,79390000.0
2008-04-21 04:45:00,3.42307,3.4299,3.414,3.4204,66590000.0
2008-04-21 05:00:00,3.42748,3.42792,3.41316,3.42378,64730000.0
2008-04-21 05:15:00,3.42515,3.42544,3.4122,3.42301,80900000.0
2008-04-21 05:30:00,3.42329,3.42772,3.41051,3.42,101540000.0
2008-04-21 05:45:00,3.42422,3.42916,3.4125,3.4155,65880000.0
2008-04-21 06:00:00,3.42723,3.42723,3.41247,3.41414,77930000.0
2008-04-21 06:15:00,3.42436,3.42776,3.41172,3.42404,65930000.0
2008-04-21 06:30:00,3.42249,3.42854,3.41231,3.41804,82800000.0
2008-04-21 06:45:00,3.42538,3.42672,3.41338,3.41797,66690000.0
2008-04-21 07:00:00,3.42229,3.42672,3.41056,3.42232,70850000.0
2008-04-21 07:15:00,3.42622,3.42624,3.40898,3.41399,66280000.0
2008-04-21 07:30:00,3.41891,3.42665,3.40672,3.41314,101500000.0
2008-04-21 07:45:00,3.42437,3.42599,3.4094,3.41869,94760000.0
2008-04-21 08:00:00,3.42185,3.43009,3.41244,3.41868,115760000.0
2008-04-21 08:15:00,3.4261,3.4261,3.40786,3.41256,92820000.0
2008-04-21 08:30:00,3.41194,3.42623,3.40587,3.4188,102210000.0
2008-04-21 08:45:00,3.4176,3.42433,3.40607,3.42131,104870000.0
2008-04-21 09:00:00,3.41721,3.42472,3.40726,3.41817,97350000.0
2008-04-21 09:15:00,3.42215,3.42357,3.41147,3.42274,98100000.0
2008-04-21 09:30:00,3.42207,3.42611,3.40935,3.41652,110880000.0
2008-04-21 09:45:00,3.42087,3.42216,3.40201,3.41845,116930000.0
2008-04-21 10:00:00,3.41977,3.424,3.40265,3.41893,109730000.0
2008-04-21 10:15:00,3.41685,3.42311,3.40749,3.42093,127050000.0
2008-04-21 10:30:00,3.42132,3.42271,3.40637,3.42271,110440000.0
2008-04-21 10:45:00,3.41678,3.42548,3.40113,3.42062,100720000.0
2008-04-21 11:00:00,3.41749,3.42222,3.39698,3.41594,94340000.0
2008-04-21 11:15:00,3.41874,3.42049,3.40437,3.40863,104130000.0
2008-04-21 11:30:00,3.41572,3.41996,3.40482,3.41735,95430000.0
2008-04-21 11:45:00,3.41782,3.42264,3.39604,3.41993,98460000.0
2008-04-21 12:00:00,3.41887,3.4218,3.40807,3.4162,92090000.0
2008-04-21 12:15:00,3.42074,3.42518,3.40528,3.41822,94680000.0
2008-04-21 12:30:00,3.41047,3.42099,3.40535,3.41287,94300000.0
2008-04-21 12:45:00,3.41897,3.42165,3.40647,3.41503,101540000.0
2008-04-21 13:00:00,3.41016,3.4218,3.4041,3.41698,99220000.0
2008-04-21 13:15:00,3.41733,3.42079,3.40727,3.41997,90220000.0
2008-04-21 13:30:00,3.42108,3.42111,3.40431,3.41645,98860000.0
2008-04-21 13:45:00,3.41597,3.41808,3.40272,3.4145,99640000.0
2008-04-21 14:00:00,3.4122,3.41937,3.40282,3.41436,103390000.0
2008-04-21 14:15:00,3.41035,3.41691,3.40098,3.40867,94370000.0
2008-04-21 14:30:00,3.41548,3.41548,3.40206,3.40816,88730000.0
2008-04-21 14:45:00,3.40805,3.41517,3.39894,3.41266,96990000.0
2008-04-21 15:00:00,3.41132,3.41482,3.39802,3.41226,79730000.0
2008-04-21 15:15:00,3.41347,3.41595,3.39941,3.41315,100320000.0
2008-04-21 15:30:00,3.41295,3.41324,3.39639,3.41061,90220000.0
2008-04-21 15:45:00,3.40947,3.4125,3.3974,3.40687,81160000.0
2008-04-21 16:00:00,3.41223,3.41349,3.40076,3.40682,84950000.0
2008-04-21 16:15:00,3.40605,3.41486,3.40064,3.41337,87530000.0
2008-04-21 16:30:00,3.41051,3.41598,3.40039,3.40733,81570000.0
2008-04-21 16:45:00,3.41247,3.41357,3.39884,3.40684,98870000.0
2008-04-21 17:00:00,3.41228,3.41372,3.39921,3.40949,87200000.0
2008-04-21 17:15:00,3.40852,3.41214,3.39402,3.41038,89860000.0
2008-04-21 17:30:00,3.40812,3.41156,3.39617,3.41156,103330000.0
2008-04-21 17:45:00,3.40924,3.41244,3.39581,3.40567,107850000.0
2008-04-21 18:00:00,3.41029,3.41504,3.40045,3.40452,88360000.0
2008-04-21 18:15:00,3.41171,3.41471,3.39866,3.41016,82670000.0
2008-04-21 18:30:00,3.40298,3.41586,3.39969,3.40796,101440000.0
2008-04-21 18:45:00,3.41001,3.41425,3.39755,3.40037,115740000.0
2008-04-21 19:00:00,3.40641,3.41318,3.39621,3.40565,87560000.0
2008-04-21 19:15:00,3.40943,3.40943,3.39563,3.40808,87910000.0
2008-04-21 19:30:00,3.41011,3.41092,3.39821,3.40878,76660000.0
2008-04-21 19:45:00,3.40553,3.41202,3.39848,3.40649,73650000.0
2008-04-21 20:00:00,3.41105,3.41168,3.39565,3.39927,67640000.0
2008-04-21 20:15:00,3.40794,3.4137,3.39668,3.4057,92200000.0
2008-04-21 20:30:00,3.41003,3.41127,3.39706,3.4066,96330000.0
2008-04-21 20:45:00,3.40795,3.41357,3.39903,3.40698,89500000.0
2008-04-21 21:00:00,3.41404,3.41404,3.39761,3.40479,102010000.0
2008-04-21 21:15:00,3.41282,3.41359,3.396,3.40813,82790000.0
2008-04-21 21:30:00,3.41001,3.41487,3.39681,3.39986,82730000.0
2008-04-21 21:45:00,3.41362,3.41378,3.39837,3.40596,73360000.0
2008-04-21 22:00:00,3.41009,3.41479,3.397,3.40924,80190000.0
2008-04-21 22:15:00,3.40906,3.41311,3.39749,3.41041,59470000.0
2008-04-21 22:30:00,3.41358,3.4154,3.40013,3.40102,71140000.0
2008-04-21 22:45:00,3.40923,3.41399,3.39796,3.4001,82010000.0
2008-04-21 23:00:00,3.41067,3.41243,3.39821,3.40784,72600000.0
2008-04-21 23:15:00,3.4093,3.41399,3.39703,3.40776,81560000.0
2008-04-21 23:30:00,3.41164,3.41347,3.39523,3.40874,64330000.0
2008-04-21 23:45:00,3.40884,3.41324,3.3955,3.40969,64730000.0
2008-04-22 00:00:00,3.41063,3.4225,3.39928,3.40938,71850000.0
2008-04-22 00:15:00,3.4127,3.42477,3.39734,3.39904,87280000.0
2008-04-22 00:30:00,3.41118,3.42655,3.39881,3.41117,66560000.0
2008-04-22 00:45:00,3.40411,3.42529,3.39923,3.4093,56030000.0
2008-04-22 01:00:00,3.41465,3.42207,3.39783,3.40241,74250000.0
2008-04-22 01:15:00,3.4083,3.42185,3.39562,3.39851,53890000.0
2008-04-22 01:30:00,3.41169,3.42539,3.3971,3.41683,72230000.0
2008-04-22 01:45:00,3.40759,3.42508,3.39697,3.42508,74070000.0
2008-04-22 02:00:00,3.40809,3.42236,3.39745,3.41048,44030000.0
2008-04-22 02:15:00,3.41413,3.42369,3.39899,3.40855,64140000.0
2008-04-22 02:30:00,3.41088,3.42514,3.39674,3.39674,78700000.0
2008-04-22 02:45:00,3.40979,3.42545,3.39907,3.40538,76790000.0
2008-04-22 03:00:00,3.41259,3.42037,3.3989,3.40417,69280000.0
2008-04-22 03:15:00,3.40975,3.42271,3.39848,3.40326,65520000.0
2008-04-22 03:30:00,3.41557,3.42047,3.39586,3.40442,75660000.0
2008-04-22 03:45:00,3.41266,3.41991,3.39961,3.404,61800000.0
2008-04-22 04:00:00,3.41191,3.42245,3.39861,3.4097,76120000.0
2008-04-22 04:15:00,3.40664,3.41948,3.39794,3.40943,75300000.0
2008-04-22 04:30:00,3.40301,3.41836,3.3981,3.40899,84620000.0
2008-04-22 04:45:00,3.40596,3.41988,3.39729,3.40773,80650000.0
2008-04-22 05:00:00,3.41017,3.42055,3.39855,3.40906,73800000.0
2008-04-22 05:15:00,3.41092,3.42131,3.39636,3.40879,72630000.0
2008-04-22 05:30:00,3.41097,3.42332,3.39959,3.40557,97760000.0
2008-04-22 05:45:00,3.40957,3.42458,3.39903,3.41966,73770000.0
2008-04-22 06:00:00,3.41203,3.42427,3.39833,3.40004,79790000.0
2008-04-22 06:15:00,3.41234,3.42233,3.39783,3.4091,80860000.0
2008-04-22 06:30:00,3.40751,3.42511,3.39719,3.40637,85810000.0
2008-04-22 06:45:00,3.41209,3.42409,3.4,3.40507,67020000.0
2008-04-22 07:00:00,3.40909,3.42274,3.39855,3.40929,89450000.0
2008-04-22 07:15:00,3.41222,3.42316,3.39408,3.40185,88320000.0
2008-04-22 07:30:00,3.40294,3.41618,3.39695,3.39881,104520000.0
2008-04-22 07:45:00,3.41077,3.41377,3.3962,3.40356,99290000.0
2008-04-22 08:00:00,3.40677,3.41368,3.39523,3.40041,111670000.0
2008-04-22 08:15:00,3.41154,3.41674,3.39848,3.40845,95830000.0
2008-04-22 08:30:00,3.4062,3.42002,3.40161,3.41201,101830000.0
2008-04-22 08:45:00,3.41137,3.41424,3.40125,3.41389,107830000.0
2008-04-22 09:00:00,3.40947,3.41555,3.39797,3.41053,92580000.0
2008-04-22 09:15:00,3.41334,3.42018,3.40008,3.4156,97750000.0
2008-04-22 09:30:00,3.41578,3.41905,3.40212,3.41167,107150000.0
2008-04-22 09:45:00,3.4179,3.41927,3.40306,3.41145,117310000.0
2008-04-22 10:00:00,3.41659,3.41941,3.39296,3.41171,107130000.0
2008-04-22 10:15:00,3.41275,3.42087,3.404,3.4162,129630000.0
2008-04-22 10:30:00,3.41734,3.41776,3.40305,3.41523,107500000.0
2008-04-22 10:45:00,3.41038,3.41672,3.40012,3.41499,99620000.0
2008-04-22 11:00:00,3.41344,3.41853,3.3991,3.41104,89890000.0
2008-04-22 11:15:00,3.41454,3.41713,3.39665,3.40401,102630000.0
2008-04-22 11:30:00,3.41054,3.41511,3.40053,3.41165,90990000.0
2008-04-22 11:45:00,3.41173,3.41287,3.39084,3.41211,95110000.0
2008-04-22 12:00:00,3.41035,3.41298,3.39977,3.40915,90210000.0
2008-04-22 12:15:00,3.41182,3.41593,3.40027,3.41247,88770000.0
2008-04-22 12:30:00,3.40406,3.41414,3.39755,3.40574,92090000.0
2008-04-22 12:45:00,3.41044,3.41343,3.39932,3.40779,104860000.0
2008-04-22 13:00:00,3.40136,3.41446,3.39664,3.40958,97350000.0
2008-04-22 13:15:00,3.40987,3.41275,3.39942,3.4103,90590000.0
2008-04-22 13:30:00,3.41029,3.41253,3.39832,3.40848,99950000.0
2008-04-22 13:45:00,3.40906,3.4128,3.39778,3.40876,100370000.0
2008-04-22 14:00:00,3.40653,3.41389,3.39636,3.41093,102220000.0
2008-04-22 14:15:00,3.40635,3.41208,3.39618,3.40234,95850000.0
2008-04-22 14:30:00,3.40724,3.41033,3.39494,3.40349,86470000.0
2008-04-22 14:45:00,3.40255,3.41066,3.39163,3.40688,98850000.0
2008-04-22 15:00:00,3.40559,3.40863,3.3924,3.40714,83820000.0
2008-04-22 15:15:00,3.4102,3.41099,3.395,3.40969,92540000.0
2008-04-22 15:30:00,3.40915,3.41368,3.39714,3.41232,90590000.0
2008-04-22 15:45:00,3.41329,3.41562,3.40039,3.41118,79350000.0
2008-04-22 16:00:00,3.41416,3.41454,3.40171,3.40807,85690000.0
2008-04-22 16:15:00,3.40531,3.41568,3.40117,3.4117,81630000.0
2008-04-22 16:30:00,3.41049,3.41503,3.39923,3.40607,83450000.0
2008-04-22 16:45:00,3.41211,3.41381,3.39692,3.40497,101080000.0
2008-04-22 17:00:00,3.40521,3.41227,3.39877,3.41119,87950000.0
2008-04-22 17:15:00,3.40837,3.41242,3.39843,3.41034,91330000.0
2008-04-22 17:30:00,3.40984,3.41298,3.39716,3.40631,103770000.0
2008-04-22 17:45:00,3.40589,3.40851,3.39267,3.40531,101880000.0
2008-04-22 18:00:00,3.40883,3.41093,3.39629,3.41093,88370000.0
2008-04-22 18:15:00,3.4118,3.41395,3.40105,3.41103,84600000.0
2008-04-22 18:30:00,3.40297,3.41525,3.39721,3.4071,99580000.0
2008-04-22 18:45:00,3.40926,3.41311,3.39769,3.40137,115390000.0
2008-04-22 19:00:00,3.40561,3.41358,3.39792,3.40966,86800000.0
2008-04-22 19:15:00,3.41018,3.4114,3.3993,3.40814,89410000.0
2008-04-22 19:30:00,3.41003,3.41052,3.39587,3.40612,63870000.0
2008-04-22 19:45:00,3.40145,3.41103,3.39786,3.40693,70680000.0
2008-04-22 20:00:00,3.40829,3.41271,3.39563,3.39951,74780000.0
2008-04-22 20:15:00,3.40907,3.41109,3.39622,3.40874,80870000.0
2008-04-22 20:30:00,3.4095,3.41008,3.39253,3.40092,98130000.0
2008-04-22 20:45:00,3.39808,3.41102,3.3921,3.40267,87630000.0
2008-04-22 21:00:00,3.40738,3.40926,3.39166,3.39584,95630000.0
2008-04-22 21:15:00,3.40655,3.41213,3.39155,3.39733,76780000.0
2008-04-22 21:30:00,3.40385,3.40802,3.39193,3.40441,94080000.0
2008-04-22 21:45:00,3.40631,3.40732,3.39263,3.4047,61790000.0
2008-04-22 22:00:00,3.40101,3.40459,3.39205,3.40363,70740000.0
2008-04-22 22:15:00,3.4019,3.40597,3.38949,3.40158,77550000.0
2008-04-22 22:30:00,3.39886,3.40711,3.39166,3.399,69940000.0
2008-04-22 22:45:00,3.40124,3.41104,3.39404,3.39951,80520000.0
2008-04-22 23:00:00,3.40515,3.40565,3.39068,3.40318,45160000.0
2008-04-22 23:15:00,3.40141,3.40512,3.39177,3.40242,38730000.0
2008-04-22 23:30:00,3.40727,3.40867,3.3909,3.40473,85360000.0
2008-04-22 23:45:00,3.40174,3.40904,3.39272,3.40597,63190000.0
2008-04-23 00:00:00,3.4021,3.41536,3.39344,3.40901,78660000.0
2008-04-23 00:15:00,3.40738,3.41391,3.39261,3.41036,85080000.0
2008-04-23 00:30:00,3.40202,3.41133,3.39561,3.39561,55570000.0
2008-04-23 00:45:00,3.40798,3.41151,3.39412,3.40077,36890000.0
2008-04-23 01:00:00,3.40958,3.41418,3.39095,3.40161,102640000.0
2008-04-23 01:15:00,3.40382,3.41152,3.39614,3.39622,53400000.0
2008-04-23 01:30:00,3.4073,3.41012,3.39609,3.41012,33580000.0
2008-04-23 01:45:00,3.40952,3.41178,3.39268,3.40396,60170000.0
2008-04-23 02:00:00,3.40355,3.40908,3.39615,3.40344,80260000.0
2008-04-23 02:15:00,3.40992,3.40992,3.39427,3.40485,67070000.0
2008-04-23 02:30:00,3.40328,3.40943,3.39079,3.40165,84030000.0
2008-04-23 02:45:00,3.40232,3.40996,3.39424,3.40101,77210000.0
2008-04-23 03:00:00,3.40433,3.4092,3.39611,3.40108,45270000.0
2008-04-23 03:15:00,3.40761,3.41124,3.39545,3.40524,61340000.0
2008-04-23 03:30:00,3.40738,3.40877,3.39096,3.40378,63680000.0
2008-04-23 03:45:00,3.40752,3.40769,3.39558,3.39996,55350000.0
2008-04-23 04:00:00,3.40736,3.41001,3.39488,3.40103,69990000.0
2008-04-23 04:15:00,3.4101,3.41367,3.39501,3.40462,73390000.0
2008-04-23 04:30:00,3.40003,3.41182,3.39454,3.40552,77530000.0
2008-04-23 04:45:00,3.40383,3.40987,3.39393,3.40174,75360000.0
2008-04-23 05:00:00,3.40805,3.40949,3.39535,3.40619,70760000.0
2008-04-23 05:15:00,3.40569,3.41203,3.39398,3.4043,92890000.0
2008-04-23 05:30:00,3.40414,3.41272,3.39345,3.40175,101530000.0
2008-04-23 05:45:00,3.41439,3.41882,3.39391,3.40854,88760000.0
2008-04-23 06:00:00,3.40876,3.41353,3.38918,3.39589,72270000.0
2008-04-23 06:15:00,3.40831,3.41374,3.39499,3.4051,64000000.0
2008-04-23 06:30:00,3.40635,3.41265,3.39415,3.40125,94160000.0
2008-04-23 06:45:00,3.40737,3.4123,3.39555,3.40083,72660000.0
2008-04-23 07:00:00,3.4055,3.40976,3.39383,3.40517,71550000.0
2008-04-23 07:15:00,3.41038,3.41057,3.39174,3.40139,69540000.0
2008-04-23 07:30:00,3.40301,3.40936,3.39431,3.396,104930000.0
2008-04-23 07:45:00,3.40493,3.40857,3.39446,3.40253,98860000.0
2008-04-23 08:00:00,3.40452,3.40989,3.39428,3.39788,112020000.0
2008-04-23 08:15:00,3.40708,3.41217,3.39565,3.40179,85750000.0
2008-04-23 08:30:00,3.40114,3.41019,3.39439,3.4071,99250000.0
2008-04-23 08:45:00,3.40335,3.41517,3.3944,3.41025,107100000.0
2008-04-23 09:00:00,3.40841,3.41743,3.39961,3.40813,96240000.0
2008-04-23 09:15:00,3.41094,3.41377,3.39846,3.4112,93700000.0
2008-04-23 09:30:00,3.40976,3.41232,3.39842,3.40691,110860000.0
2008-04-23 09:45:00,3.41039,3.41322,3.39777,3.41009,113200000.0
2008-04-23 10:00:00,3.41162,3.41565,3.39452,3.39803,107130000.0
2008-04-23 10:15:00,3.39732,3.40732,3.39068,3.40569,125560000.0
2008-04-23 10:30:00,3.40425,3.40597,3.39075,3.40349,106760000.0
2008-04-23 10:45:00,3.3978,3.40857,3.38919,3.40546,99980000.0
2008-04-23 11:00:00,3.40061,3.40689,3.38939,3.4001,96200000.0
2008-04-23 11:15:00,3.40505,3.40796,3.39038,3.39606,106710000.0
2008-04-23 11:30:00,3.40352,3.40973,3.39403,3.40801,95850000.0
2008-04-23 11:45:00,3.40682,3.41031,3.3948,3.40974,96600000.0
2008-04-23 12:00:00,3.40849,3.4115,3.39734,3.40367,92440000.0
2008-04-23 12:15:00,3.41116,3.41116,3.39514,3.40849,92090000.0
2008-04-23 12:30:00,3.39817,3.41164,3.3924,3.40739,90590000.0
2008-04-23 12:45:00,3.41041,3.41518,3.4002,3.40711,104110000.0
2008-04-23 13:00:00,3.40249,3.41443,3.39926,3.40986,97360000.0
2008-04-23 13:15:00,3.40952,3.41615,3.40165,3.41326,89090000.0
2008-04-23 13:30:00,3.41379,3.41399,3.39917,3.40793,99210000.0
2008-04-23 13:45:00,3.40976,3.41443,3.39665,3.41252,98150000.0
2008-04-23 14:00:00,3.41118,3.41435,3.39916,3.41226,104090000.0
2008-04-23 14:15:00,3.40762,3.41719,3.39863,3.40967,95460000.0
2008-04-23 14:30:00,3.41552,3.41619,3.4007,3.40624,87980000.0
2008-04-23 14:45:00,3.41056,3.41496,3.39708,3.41151,99210000.0
2008-04-23 15:00:00,3.41038,3.4138,3.39859,3.40798,81570000.0
2008-04-23 15:15:00,3.41053,3.41255,3.39842,3.41096,98100000.0
2008-04-23 15:30:00,3.41018,3.41372,3.40023,3.41187,91700000.0
2008-04-23 15:45:00,3.41119,3.41487,3.39728,3.40906,79710000.0
2008-04-23 16:00:00,3.41352,3.41608,3.40185,3.40829,88280000.0
2008-04-23 16:15:00,3.40753,3.4133,3.39803,3.41027,86090000.0
2008-04-23 16:30:00,3.40718,3.41403,3.39998,3.4088,78970000.0
2008-04-23 16:45:00,3.41127,3.41349,3.39652,3.40336,98490000.0
2008-04-23 17:00:00,3.40803,3.41108,3.39587,3.40886,89460000.0
2008-04-23 17:15:00,3.40777,3.41201,3.39618,3.4112,87620000.0
2008-04-23 17:30:00,3.4085,3.41572,3.3983,3.41339,99260000.0
2008-04-23 17:45:00,3.41273,3.41511,3.40039,3.41121,104800000.0
2008-04-23 18:00:00,3.412,3.41414,3.39883,3.40319,86870000.0
2008-04-23 18:15:00,3.41053,3.41082,3.39664,3.40546,91390000.0
2008-04-23 18:30:00,3.39808,3.41564,3.39631,3.40488,96260000.0
2008-04-23 18:45:00,3.40885,3.41276,3.39719,3.39719,117270000.0
2008-04-23 19:00:00,3.40465,3.40865,3.39248,3.40516,84250000.0
2008-04-23 19:15:00,3.40722,3.40722,3.39354,3.4047,89430000.0
2008-04-23 19:30:00,3.40519,3.40814,3.39299,3.4054,71820000.0
2008-04-23 19:45:00,3.40329,3.40649,3.39465,3.40425,79600000.0
2008-04-23 20:00:00,3.40299,3.40751,3.39492,3.39552,71400000.0
2008-04-23 20:15:00,3.4073,3.40789,3.39323,3.40206,63970000.0
2008-04-23 20:30:00,3.40663,3.40744,3.39244,3.40529,78570000.0
2008-04-23 20:45:00,3.40382,3.41037,3.39471,3.40201,71410000.0
2008-04-23 21:00:00,3.40466,3.40845,3.39472,3.39541,56050000.0
2008-04-23 21:15:00,3.40832,3.40832,3.39139,3.405,64670000.0
2008-04-23 21:30:00,3.40398,3.40915,3.39381,3.40527,82380000.0
2008-04-23 21:45:00,3.40675,3.40675,3.39309,3.3998,70830000.0
2008-04-23 22:00:00,3.4032,3.40879,3.39292,3.40451,76050000.0
2008-04-23 22:15:00,3.40338,3.40993,3.39315,3.40485,88800000.0
2008-04-23 22:30:00,3.40842,3.40986,3.3938,3.40439,74500000.0
2008-04-23 22:45:00,3.40836,3.40836,3.39565,3.4058,73000000.0
2008-04-23 23:00:00,3.4023,3.40714,3.39365,3.40508,71850000.0
2008-04-23 23:15:00,3.40474,3.40982,3.3914,3.40442,78990000.0
2008-04-23 23:30:00,3.40907,3.40907,3.39207,3.40369,75670000.0
2008-04-23 23:45:00,3.40381,3.40859,3.39349,3.39911,70000000.0
2008-04-24 00:00:00,3.40153,3.40613,3.38732,3.38818,51540000.0
2008-04-24 00:15:00,3.40799,3.40878,3.38889,3.39993,50110000.0
2008-04-24 00:30:00,3.39986,3.40963,3.38879,3.40512,53760000.0
2008-04-24 00:45:00,3.40673,3.41006,3.38798,3.40303,70760000.0
2008-04-24 01:00:00,3.40793,3.40796,3.39008,3.40505,64030000.0
2008-04-24 01:15:00,3.40472,3.40812,3.38382,3.38382,54650000.0
2008-04-24 01:30:00,3.40224,3.40716,3.38668,3.40612,60990000.0
2008-04-24 01:45:00,3.40779,3.40779,3.38457,3.40048,47400000.0
2008-04-24 02:00:00,3.40755,3.40847,3.38765,3.40632,89910000.0
2008-04-24 02:15:00,3.4071,3.40799,3.38541,3.40361,70480000.0
2008-04-24 02:30:00,3.40427,3.4074,3.38549,3.38549,76830000.0
2008-04-24 02:45:00,3.40271,3.41238,3.38932,3.40163,73450000.0
2008-04-24 03:00:00,3.39814,3.40792,3.38389,3.4048,68190000.0
2008-04-24 03:15:00,3.40147,3.40865,3.38767,3.39906,81320000.0
2008-04-24 03:30:00,3.40792,3.40838,3.38884,3.40124,76030000.0
2008-04-24 03:45:00,3.40592,3.41001,3.38935,3.40116,67060000.0
2008-04-24 04:00:00,3.40739,3.40753,3.38022,3.39917,65530000.0
2008-04-24 04:15:00,3.40298,3.40887,3.37782,3.40571,65560000.0
2008-04-24 04:30:00,3.39837,3.40811,3.38522,3.40666,85430000.0
2008-04-24 04:45:00,3.39444,3.4078,3.38486,3.40239,85100000.0
2008-04-24 05:00:00,3.40724,3.40724,3.38613,3.40319,76430000.0
2008-04-24 05:15:00,3.3994,3.40829,3.38366,3.40482,87680000.0
2008-04-24 05:30:00,3.40521,3.40906,3.38527,3.40116,106080000.0
2008-04-24 05:45:00,3.40501,3.41042,3.38815,3.40599,79010000.0
2008-04-24 06:00:00,3.40963,3.41143,3.3868,3.39626,85800000.0
2008-04-24 06:15:00,3.40925,3.40999,3.38367,3.40574,64410000.0
2008-04-24 06:30:00,3.40568,3.41174,3.38429,3.38429,76850000.0
2008-04-24 06:45:00,3.40869,3.40992,3.38697,3.39739,74160000.0
2008-04-24 07:00:00,3.40593,3.40989,3.38201,3.4064,74470000.0
2008-04-24 07:15:00,3.40802,3.40802,3.38072,3.39999,75270000.0
2008-04-24 07:30:00,3.40511,3.41029,3.38436,3.39691,81280000.0
2008-04-24 07:45:00,3.4087,3.4088,3.38071,3.39906,101110000.0
2008-04-24 08:00:00,3.40438,3.40962,3.39438,3.39823,111670000.0
2008-04-24 08:15:00,3.40824,3.41032,3.38643,3.40061,87960000.0
2008-04-24 08:30:00,3.40082,3.41179,3.38594,3.40971,105580000.0
2008-04-24 08:45:00,3.4071,3.41275,3.38201,3.40699,103440000.0
2008-04-24 09:00:00,3.40632,3.41309,3.39651,3.4032,95870000.0
2008-04-24 09:15:00,3.40907,3.41025,3.38715,3.40935,95510000.0
2008-04-24 09:30:00,3.40734,3.41224,3.394,3.40407,110510000.0
2008-04-24 09:45:00,3.40762,3.41131,3.39205,3.40926,117670000.0
2008-04-24 10:00:00,3.41039,3.41343,3.39042,3.40725,106410000.0
2008-04-24 10:15:00,3.40811,3.41465,3.3999,3.41359,127420000.0
2008-04-24 10:30:00,3.4136,3.41426,3.40128,3.41231,106390000.0
2008-04-24 10:45:00,3.40758,3.41698,3.39134,3.41287,98860000.0
2008-04-24 11:00:00,3.41344,3.41652,3.40153,3.41278,93950000.0
2008-04-24 11:15:00,3.4144,3.41708,3.39495,3.40404,104080000.0
2008-04-24 11:30:00,3.41114,3.41527,3.39749,3.41374,92100000.0
2008-04-24 11:45:00,3.41267,3.41683,3.38944,3.41683,95130000.0
2008-04-24 12:00:00,3.41598,3.41975,3.40535,3.41476,88740000.0
2008-04-24 12:15:00,3.41864,3.41864,3.4013,3.41573,93960000.0
2008-04-24 12:30:00,3.40761,3.41769,3.40197,3.40918,91360000.0
2008-04-24 12:45:00,3.41356,3.41704,3.4013,3.40981,100040000.0
2008-04-24 13:00:00,3.40533,3.41873,3.39999,3.41368,96620000.0
2008-04-24 13:15:00,3.41265,3.41747,3.40317,3.41492,92440000.0
2008-04-24 13:30:00,3.41482,3.41572,3.40213,3.41162,97770000.0
2008-04-24 13:45:00,3.4128,3.41546,3.39945,3.41208,100360000.0
2008-04-24 14:00:00,3.41144,3.41511,3.4023,3.41341,98900000.0
2008-04-24 14:15:00,3.41115,3.41723,3.4013,3.40857,95860000.0
2008-04-24 14:30:00,3.4139,3.41438,3.39917,3.40524,88360000.0
2008-04-24 14:45:00,3.40399,3.41324,3.39778,3.40989,97730000.0
2008-04-24 15:00:00,3.40868,3.41251,3.39609,3.40945,80840000.0
2008-04-24 15:15:00,3.40986,3.41262,3.39842,3.41043,99220000.0
2008-04-24 15:30:00,3.41106,3.41226,3.39888,3.41188,94350000.0
2008-04-24 15:45:00,3.41091,3.41542,3.40082,3.4078,79320000.0
2008-04-24 16:00:00,3.41361,3.41414,3.40111,3.4053,83860000.0
2008-04-24 16:15:00,3.40591,3.41329,3.39963,3.40979,88270000.0
2008-04-24 16:30:00,3.40702,3.41234,3.398,3.40287,84210000.0
2008-04-24 16:45:00,3.41101,3.41568,3.39842,3.40796,98500000.0
2008-04-24 17:00:00,3.41239,3.41527,3.40063,3.41482,84990000.0
2008-04-24 17:15:00,3.4113,3.41937,3.40332,3.41937,93940000.0
2008-04-24 17:30:00,3.41698,3.41971,3.4057,3.41761,96650000.0
2008-04-24 17:45:00,3.41814,3.42213,3.40445,3.41988,110870000.0
2008-04-24 18:00:00,3.42,3.42402,3.40828,3.41643,93570000.0
2008-04-24 18:15:00,3.42371,3.43194,3.41107,3.42813,92880000.0
2008-04-24 18:30:00,3.42116,3.4322,3.41665,3.42422,102260000.0
2008-04-24 18:45:00,3.42824,3.4326,3.41742,3.42053,115440000.0
2008-04-24 19:00:00,3.42468,3.4328,3.41508,3.42341,96200000.0
2008-04-24 19:15:00,3.42426,3.42569,3.41081,3.42382,96940000.0
2008-04-24 19:30:00,3.42592,3.42686,3.41342,3.4217,91740000.0
2008-04-24 19:45:00,3.41932,3.43022,3.41085,3.41919,112080000.0
2008-04-24 20:00:00,3.42826,3.43169,3.41354,3.42838,93570000.0
2008-04-24 20:15:00,3.42629,3.42965,3.4166,3.41878,99290000.0
2008-04-24 20:30:00,3.4211,3.43192,3.41463,3.4227,103470000.0
2008-04-24 20:45:00,3.42284,3.4308,3.41514,3.42719,113920000.0
2008-04-24 21:00:00,3.42905,3.42994,3.41521,3.41903,92180000.0
2008-04-24 21:15:00,3.42633,3.43116,3.4167,3.42784,69650000.0
2008-04-24 21:30:00,3.42773,3.4323,3.41755,3.42571,92530000.0
2008-04-24 21:45:00,3.42165,3.4295,3.41713,3.42551,87280000.0
2008-04-24 22:00:00,3.42626,3.43241,3.4174,3.4259,85770000.0
2008-04-24 22:15:00,3.42686,3.43221,3.41789,3.42091,76090000.0
2008-04-24 22:30:00,3.42453,3.43224,3.41773,3.41972,69280000.0
2008-04-24 22:45:00,3.42856,3.43226,3.41694,3.43171,92180000.0
2008-04-24 23:00:00,3.43098,3.43276,3.41608,3.42399,78640000.0
2008-04-24 23:15:00,3.42463,3.42892,3.41417,3.42057,67750000.0
2008-04-24 23:30:00,3.42315,3.42726,3.41313,3.41941,71850000.0
2008-04-24 23:45:00,3.42228,3.42833,3.41255,3.42248,68490000.0
2008-04-25 00:00:00,3.42057,3.42779,3.40838,3.41997,76370000.0
2008-04-25 00:15:00,3.42296,3.43042,3.40992,3.422,63280000.0
2008-04-25 00:30:00,3.4259,3.4259,3.40922,3.42164,45930000.0
2008-04-25 00:45:00,3.42145,3.42676,3.40944,3.41322,63620000.0
2008-04-25 01:00:00,3.42317,3.43112,3.40682,3.41466,81220000.0
2008-04-25 01:15:00,3.42,3.42656,3.40836,3.41396,57610000.0
2008-04-25 01:30:00,3.42452,3.42666,3.40786,3.41626,53100000.0
2008-04-25 01:45:00,3.42122,3.42696,3.41073,3.42189,69210000.0
2008-04-25 02:00:00,3.42188,3.42997,3.41219,3.42443,93760000.0
2008-04-25 02:15:00,3.42786,3.42962,3.40967,3.42596,70770000.0
2008-04-25 02:30:00,3.42866,3.42866,3.41312,3.41367,78390000.0
2008-04-25 02:45:00,3.41967,3.42835,3.41377,3.42028,67410000.0
2008-04-25 03:00:00,3.42197,3.42795,3.4139,3.42488,77910000.0
2008-04-25 03:15:00,3.42563,3.42964,3.41466,3.42107,45990000.0
2008-04-25 03:30:00,3.42801,3.4299,3.41319,3.42176,63960000.0
2008-04-25 03:45:00,3.42891,3.42891,3.41211,3.42019,67400000.0
2008-04-25 04:00:00,3.4276,3.42866,3.41274,3.42126,63250000.0
2008-04-25 04:15:00,3.42318,3.43099,3.41462,3.42513,64050000.0
2008-04-25 04:30:00,3.42082,3.42992,3.41114,3.42617,64370000.0
2008-04-25 04:45:00,3.42516,3.42876,3.4136,3.42229,82110000.0
2008-04-25 05:00:00,3.42836,3.42836,3.41622,3.42579,71860000.0
2008-04-25 05:15:00,3.42613,3.42837,3.4127,3.42426,75960000.0
2008-04-25 05:30:00,3.42556,3.4294,3.41262,3.42035,105670000.0
2008-04-25 05:45:00,3.42582,3.43005,3.41466,3.41717,82400000.0
2008-04-25 06:00:00,3.42908,3.42908,3.41272,3.41671,84990000.0
2008-04-25 06:15:00,3.42926,3.42926,3.41373,3.42663,78970000.0
2008-04-25 06:30:00,3.42503,3.43079,3.4144,3.42131,101140000.0
2008-04-25 06:45:00,3.42712,3.42815,3.41088,3.42179,84960000.0
2008-04-25 07:00:00,3.42616,3.43187,3.41349,3.42442,84260000.0
2008-04-25 07:15:00,3.42919,3.42919,3.41239,3.42112,75560000.0
2008-04-25 07:30:00,3.42391,3.42852,3.41135,3.41581,102650000.0
2008-04-25 07:45:00,3.42711,3.42711,3.4057,3.42132,96590000.0
2008-04-25 08:00:00,3.42263,3.43206,3.41383,3.415,109070000.0
2008-04-25 08:15:00,3.4262,3.43003,3.40882,3.41928,90210000.0
2008-04-25 08:30:00,3.41474,3.42993,3.41474,3.42236,99630000.0
2008-04-25 08:45:00,3.41565,3.42588,3.40874,3.42412,99660000.0
2008-04-25 09:00:00,3.41704,3.42574,3.40808,3.41425,100700000.0
2008-04-25 09:15:00,3.42157,3.43001,3.41285,3.42932,98480000.0
2008-04-25 09:30:00,3.42844,3.43401,3.41473,3.42556,104580000.0
2008-04-25 09:45:00,3.43124,3.43608,3.421,3.43498,114690000.0
2008-04-25 10:00:00,3.43559,3.43786,3.40607,3.42665,108240000.0
2008-04-25 10:15:00,3.42451,3.43315,3.41691,3.43146,127040000.0
2008-04-25 10:30:00,3.43029,3.43325,3.41344,3.42939,107870000.0
2008-04-25 10:45:00,3.42327,3.43285,3.41819,3.43223,102580000.0
2008-04-25 11:00:00,3.42772,3.43383,3.41888,3.43104,95080000.0
2008-04-25 11:15:00,3.4332,3.43477,3.4172,3.42207,103730000.0
2008-04-25 11:30:00,3.42896,3.43438,3.41872,3.43114,93570000.0
2008-04-25 11:45:00,3.4326,3.43592,3.41807,3.43213,97730000.0
2008-04-25 12:00:00,3.43156,3.43344,3.42035,3.42756,92100000.0
2008-04-25 12:15:00,3.43194,3.43258,3.41382,3.42676,96170000.0
2008-04-25 12:30:00,3.41898,3.42768,3.41234,3.41986,87260000.0
2008-04-25 12:45:00,3.42255,3.42949,3.41091,3.42107,103000000.0
2008-04-25 13:00:00,3.41695,3.42873,3.41277,3.42411,98120000.0
2008-04-25 13:15:00,3.4258,3.4284,3.41351,3.4226,90210000.0
2008-04-25 13:30:00,3.42392,3.42845,3.41152,3.42206,99210000.0
2008-04-25 13:45:00,3.42035,3.42485,3.4079,3.42208,98900000.0
2008-04-25 14:00:00,3.42133,3.42568,3.40846,3.42099,104110000.0
2008-04-25 14:15:00,3.4171,3.42824,3.40979,3.42285,94340000.0
2008-04-25 14:30:00,3.42915,3.43433,3.41891,3.42554,88010000.0
2008-04-25 14:45:00,3.42722,3.43286,3.41568,3.43107,96250000.0
2008-04-25 15:00:00,3.43047,3.43185,3.41544,3.42838,82700000.0
2008-04-25 15:15:00,3.42843,3.43174,3.41719,3.42987,94390000.0
2008-04-25 15:30:00,3.42997,3.43288,3.41715,3.42946,92820000.0
2008-04-25 15:45:00,3.42769,3.4298,3.414,3.42063,77830000.0
2008-04-25 16:00:00,3.42546,3.42972,3.4131,3.42235,86060000.0
2008-04-25 16:15:00,3.42085,3.42894,3.41565,3.42808,85330000.0
2008-04-25 16:30:00,3.42592,3.43007,3.41532,3.42376,79350000.0
2008-04-25 16:45:00,3.42928,3.43199,3.41586,3.42334,100010000.0
2008-04-25 17:00:00,3.42987,3.42987,3.41641,3.42885,84610000.0
2008-04-25 17:15:00,3.42654,3.43246,3.41733,3.4318,85770000.0
2008-04-25 17:30:00,3.43115,3.4355,3.41999,3.4326,100360000.0
2008-04-25 17:45:00,3.43131,3.43834,3.41831,3.4314,103020000.0
2008-04-25 18:00:00,3.4327,3.43524,3.4205,3.42527,86130000.0
2008-04-25 18:15:00,3.43286,3.43644,3.42053,3.43254,89850000.0
2008-04-25 18:30:00,3.42642,3.43927,3.41863,3.42817,100770000.0
2008-04-25 18:45:00,3.43396,3.43968,3.42055,3.42146,117690000.0
2008-04-25 19:00:00,3.42843,3.43513,3.41882,3.42986,78620000.0
2008-04-25 19:15:00,3.43262,3.43334,3.41949,3.42954,84940000.0
2008-04-25 19:30:00,3.43055,3.43398,3.41811,3.43005,75230000.0
2008-04-25 19:45:00,3.43236,3.43301,3.42032,3.42879,78540000.0
2008-04-25 20:00:00,3.43342,3.43413,3.42212,3.42292,74040000.0
2008-04-25 20:15:00,3.43416,3.43513,3.42107,3.4237,66570000.0
2008-04-25 20:30:00,3.43543,3.43733,3.41972,3.43301,113270000.0
2008-04-25 20:45:00,3.43394,3.4378,3.42033,3.4272,106780000.0
2008-04-25 21:00:00,3.42799,3.43595,3.42072,3.42403,110230000.0
2008-04-25 21:15:00,3.4346,3.43649,3.41807,3.42644,81720000.0
2008-04-25 21:30:00,3.435,3.435,3.41997,3.42245,90630000.0
2008-04-25 21:45:00,3.42992,3.43438,3.42214,3.4286,68430000.0
2008-04-25 22:00:00,3.43102,3.43601,3.41678,3.42741,82400000.0
2008-04-25 22:15:00,3.4305,3.43744,3.42146,3.43257,88780000.0
2008-04-25 22:30:00,3.43422,3.43674,3.42175,3.42581,92160000.0
2008-04-25 22:45:00,3.43205,3.43853,3.42215,3.42948,96330000.0
2008-04-27 23:00:00,3.42826,3.43416,3.4246,3.43327,4510000.0
2008-04-27 23:15:00,3.43064,3.43572,3.43043,3.43043,1900000.0
2008-04-27 23:30:00,3.43496,3.43496,3.42178,3.43269,20310000.0
2008-04-27 23:45:00,3.43109,3.43552,3.42612,3.42852,6400000.0
2008-04-28 00:00:00,3.42622,3.43054,3.39813,3.40818,22210000.0
2008-04-28 00:15:00,3.42977,3.43279,3.39563,3.40098,34690000.0
2008-04-28 00:30:00,3.43558,3.43558,3.3967,3.40112,27840000.0
2008-04-28 00:45:00,3.4276,3.4276,3.39502,3.40518,24420000.0
2008-04-28 01:00:00,3.43133,3.43251,3.39552,3.39612,18470000.0
2008-04-28 01:15:00,3.43359,3.43359,3.39722,3.39922,22610000.0
2008-04-28 01:30:00,3.43429,3.43572,3.40162,3.41148,15030000.0
2008-04-28 01:45:00,3.43088,3.43608,3.40122,3.41108,9390000.0
2008-04-28 02:00:00,3.42718,3.43693,3.39992,3.40932,12080000.0
2008-04-28 02:15:00,3.42464,3.43076,3.39962,3.40739,22980000.0
2008-04-28 02:30:00,3.42622,3.43562,3.39943,3.40399,14010000.0
2008-04-28 02:45:00,3.42742,3.43607,3.39923,3.40589,24500000.0
2008-04-28 03:00:00,3.43692,3.43692,3.40103,3.41137,9800000.0
2008-04-28 03:15:00,3.43232,3.43232,3.40293,3.41109,9020000.0
2008-04-28 03:30:00,3.43048,3.43722,3.40032,3.40829,23790000.0
2008-04-28 03:45:00,3.43234,3.43742,3.40052,3.41137,20730000.0
2008-04-28 04:00:00,3.43589,3.43589,3.40143,3.40729,13200000.0
2008-04-28 04:15:00,3.42192,3.42192,3.40233,3.40829,26330000.0
2008-04-28 04:30:00,3.43542,3.43542,3.40343,3.40769,19960000.0
2008-04-28 04:45:00,3.43626,3.43702,3.40253,3.41089,15060000.0
2008-04-28 05:00:00,3.43029,3.43029,3.40382,3.41357,31980000.0
2008-04-28 05:15:00,3.42617,3.43252,3.40423,3.41307,23730000.0
2008-04-28 05:30:00,3.43647,3.43647,3.40473,3.41009,24150000.0
2008-04-28 05:45:00,3.43158,3.43158,3.40403,3.40939,24900000.0
2008-04-28 06:00:00,3.43496,3.43496,3.40473,3.41357,15030000.0
2008-04-28 06:15:00,3.42218,3.42365,3.40493,3.41119,30550000.0
2008-04-28 06:30:00,3.43192,3.43192,3.40603,3.41527,15820000.0
2008-04-28 06:45:00,3.42648,3.43372,3.40553,3.43194,26340000.0
2008-04-28 07:00:00,3.42672,3.42672,3.40493,3.41123,19950000.0
2008-04-28 07:15:00,3.42712,3.43277,3.40773,3.41787,22220000.0
2008-04-28 07:30:00,3.43274,3.43379,3.40843,3.43219,27840000.0
2008-04-28 07:45:00,3.42494,3.43263,3.40823,3.41707,18420000.0
2008-04-28 08:00:00,3.42866,3.4342,3.41758,3.42877,46960000.0
2008-04-28 08:15:00,3.43231,3.43292,3.41912,3.42845,51850000.0
2008-04-28 08:30:00,3.43123,3.43358,3.41744,3.43117,77390000.0
2008-04-28 08:45:00,3.43418,3.43418,3.41469,3.4274,67630000.0
2008-04-28 09:00:00,3.42373,3.433,3.41126,3.42853,113470000.0
2008-04-28 09:15:00,3.42424,3.43306,3.41432,3.41912,87560000.0
2008-04-28 09:30:00,3.42651,3.43547,3.41502,3.42901,81500000.0
2008-04-28 09:45:00,3.42631,3.43419,3.41808,3.42848,71430000.0
2008-04-28 10:00:00,3.43189,3.43563,3.41249,3.43135,88760000.0
2008-04-28 10:15:00,3.43232,3.43619,3.41893,3.4329,99590000.0
2008-04-28 10:30:00,3.43285,3.43788,3.41239,3.42806,94300000.0
2008-04-28 10:45:00,3.43557,3.43943,3.41244,3.43484,90930000.0
2008-04-28 11:00:00,3.43259,3.44111,3.4257,3.43911,101820000.0
2008-04-28 11:15:00,3.43544,3.4438,3.42104,3.43177,82680000.0
2008-04-28 11:30:00,3.43834,3.44302,3.424,3.43249,81900000.0
2008-04-28 11:45:00,3.43473,3.44037,3.42493,3.43854,87210000.0
2008-04-28 12:00:00,3.43316,3.43831,3.42322,3.43338,75570000.0
2008-04-28 12:15:00,3.43696,3.43747,3.42222,3.43458,90570000.0
2008-04-28 12:30:00,3.43489,3.4387,3.42028,3.43334,98470000.0
2008-04-28 12:45:00,3.4346,3.43668,3.41893,3.42937,81940000.0
2008-04-28 13:00:00,3.43324,3.43458,3.41571,3.42398,98840000.0
2008-04-28 13:15:00,3.42553,3.43241,3.41712,3.43029,88310000.0
2008-04-28 13:30:00,3.42609,3.43308,3.41512,3.4195,98420000.0
2008-04-28 13:45:00,3.42936,3.43135,3.41666,3.42648,103340000.0
2008-04-28 14:00:00,3.42873,3.43349,3.4152,3.42659,102200000.0
2008-04-28 14:15:00,3.42712,3.43797,3.41717,3.43687,97750000.0
2008-04-28 14:30:00,3.43677,3.43762,3.42111,3.43037,93190000.0
2008-04-28 14:45:00,3.43295,3.43736,3.42038,3.42428,98470000.0
2008-04-28 15:00:00,3.43005,3.4352,3.41794,3.42842,101150000.0
2008-04-28 15:15:00,3.4296,3.43559,3.41877,3.42522,90220000.0
2008-04-28 15:30:00,3.43549,3.43609,3.42242,3.43434,94350000.0
2008-04-28 15:45:00,3.43266,3.4357,3.42237,3.43318,85740000.0
2008-04-28 16:00:00,3.43471,3.43653,3.4198,3.43359,94730000.0
2008-04-28 16:15:00,3.43371,3.43901,3.42518,3.43321,92830000.0
2008-04-28 16:30:00,3.42851,3.4398,3.4227,3.43254,100750000.0
2008-04-28 16:45:00,3.43247,3.4387,3.42271,3.43312,95430000.0
2008-04-28 17:00:00,3.43472,3.43571,3.41808,3.42771,98130000.0
2008-04-28 17:15:00,3.43237,3.43507,3.42114,3.43326,108980000.0
2008-04-28 17:30:00,3.43217,3.43681,3.4195,3.4268,125970000.0
2008-04-28 17:45:00,3.42755,3.43425,3.41893,3.43353,110820000.0
2008-04-28 18:00:00,3.43251,3.43471,3.42138,3.43355,119170000.0
2008-04-28 18:15:00,3.42971,3.43672,3.41964,3.43272,112350000.0
2008-04-28 18:30:00,3.43344,3.43987,3.42247,3.43425,97730000.0
2008-04-28 18:45:00,3.42938,3.43606,3.41758,3.42528,91700000.0
2008-04-28 19:00:00,3.43237,3.43237,3.4178,3.42552,91800000.0
2008-04-28 19:15:00,3.43305,3.43305,3.42002,3.42029,82420000.0
2008-04-28 19:30:00,3.42862,3.43517,3.41859,3.43004,64430000.0
2008-04-28 19:45:00,3.42331,3.43521,3.4173,3.42517,101630000.0
2008-04-28 20:00:00,3.42839,3.43352,3.41808,3.43157,83970000.0
2008-04-28 20:15:00,3.42485,3.43487,3.41806,3.42512,93740000.0
2008-04-28 20:30:00,3.42664,3.43232,3.41833,3.42936,63960000.0
2008-04-28 20:45:00,3.43216,3.43358,3.41771,3.42654,66260000.0
2008-04-28 21:00:00,3.42885,3.43305,3.41921,3.42881,63660000.0
2008-04-28 21:15:00,3.42712,3.43246,3.41752,3.42629,74170000.0
2008-04-28 21:30:00,3.43311,3.43311,3.41732,3.42982,58800000.0
2008-04-28 21:45:00,3.42328,3.43131,3.41752,3.42993,78280000.0
2008-04-28 22:00:00,3.42788,3.43183,3.4172,3.42447,65030000.0
2008-04-28 22:15:00,3.42858,3.43284,3.41681,3.427,98930000.0
2008-04-28 22:30:00,3.43156,3.43193,3.41719,3.42841,90240000.0
2008-04-28 22:45:00,3.43264,3.43264,3.41792,3.42993,75660000.0
2008-04-28 23:00:00,3.42987,3.43331,3.41794,3.42518,81310000.0
2008-04-28 23:15:00,3.43392,3.43404,3.41787,3.42189,65890000.0
2008-04-28 23:30:00,3.43276,3.43276,3.41856,3.42495,64700000.0
2008-04-28 23:45:00,3.42898,3.43368,3.41995,3.42912,48590000.0
2008-04-29 00:00:00,3.42736,3.43026,3.41723,3.42921,39190000.0
2008-04-29 00:15:00,3.42964,3.43406,3.41536,3.42624,51970000.0
2008-04-29 00:30:00,3.42857,3.43459,3.41718,3.42554,52790000.0
2008-04-29 00:45:00,3.43502,3.43502,3.4167,3.42599,53110000.0
2008-04-29 01:00:00,3.42856,3.43219,3.41318,3.42357,64370000.0
2008-04-29 01:15:00,3.42184,3.43436,3.41994,3.42469,65880000.0
2008-04-29 01:30:00,3.43357,3.43357,3.41592,3.42532,55070000.0
2008-04-29 01:45:00,3.43112,3.43285,3.41592,3.4265,78310000.0
2008-04-29 02:00:00,3.42798,3.43206,3.41708,3.42519,66380000.0
2008-04-29 02:15:00,3.4224,3.43503,3.41627,3.4281,78330000.0
2008-04-29 02:30:00,3.42893,3.43353,3.41749,3.43119,75990000.0
2008-04-29 02:45:00,3.43044,3.43238,3.41955,3.43155,58750000.0
2008-04-29 03:00:00,3.43119,3.43119,3.41308,3.42986,41890000.0
2008-04-29 03:15:00,3.42441,3.43386,3.41516,3.42382,46330000.0
2008-04-29 03:30:00,3.42552,3.43192,3.41612,3.42794,51500000.0
2008-04-29 03:45:00,3.42845,3.434,3.41424,3.42507,105070000.0
2008-04-29 04:00:00,3.42704,3.43184,3.41412,3.42832,59110000.0
2008-04-29 04:15:00,3.42723,3.43332,3.41858,3.42845,73420000.0
2008-04-29 04:30:00,3.42926,3.43431,3.41698,3.42089,54210000.0
2008-04-29 04:45:00,3.42931,3.43114,3.41559,3.42942,36870000.0
2008-04-29 05:00:00,3.43242,3.43242,3.41482,3.43017,79490000.0
2008-04-29 05:15:00,3.42937,3.43238,3.41677,3.4186,57190000.0
2008-04-29 05:30:00,3.42409,3.43128,3.41662,3.42604,45560000.0
2008-04-29 05:45:00,3.42732,3.43261,3.41855,3.42605,56930000.0
2008-04-29 06:00:00,3.43271,3.43389,3.41585,3.42569,49330000.0
2008-04-29 06:15:00,3.42353,3.43359,3.41842,3.42156,66600000.0
2008-04-29 06:30:00,3.43098,3.4347,3.41632,3.42775,63560000.0
2008-04-29 06:45:00,3.43292,3.43292,3.42022,3.42701,62050000.0
2008-04-29 07:00:00,3.42818,3.43188,3.41842,3.42927,62040000.0
2008-04-29 07:15:00,3.43115,3.4325,3.41817,3.42873,66260000.0
2008-04-29 07:30:00,3.42876,3.4325,3.41965,3.42974,71870000.0
2008-04-29 07:45:00,3.43183,3.43337,3.41675,3.43173,88680000.0
2008-04-29 08:00:00,3.42902,3.43197,3.41856,3.42477,90210000.0
2008-04-29 08:15:00,3.42869,3.43294,3.41951,3.42139,90980000.0
2008-04-29 08:30:00,3.42638,3.43718,3.41738,3.43538,75590000.0
2008-04-29 08:45:00,3.43472,3.43865,3.41884,3.43108,80100000.0
2008-04-29 09:00:00,3.42676,3.43736,3.40756,3.43312,103740000.0
2008-04-29 09:15:00,3.4304,3.43916,3.42222,3.42667,86810000.0
2008-04-29 09:30:00,3.43263,3.43979,3.41043,3.43979,91650000.0
2008-04-29 09:45:00,3.43046,3.43939,3.42423,3.43935,94710000.0
2008-04-29 10:00:00,3.4393,3.44414,3.40746,3.43657,104160000.0
2008-04-29 10:15:00,3.43893,3.44209,3.42623,3.43964,96980000.0
2008-04-29 10:30:00,3.44223,3.44399,3.40702,3.43754,92450000.0
2008-04-29 10:45:00,3.44099,3.44407,3.41452,3.44082,86840000.0
2008-04-29 11:00:00,3.43838,3.44353,3.42902,3.44095,97010000.0
2008-04-29 11:15:00,3.43582,3.44695,3.40756,3.43804,81220000.0
2008-04-29 11:30:00,3.44149,3.44437,3.41465,3.43573,87180000.0
2008-04-29 11:45:00,3.43656,3.44399,3.42202,3.44271,87160000.0
2008-04-29 12:00:00,3.43779,3.44297,3.43026,3.4412,78190000.0
2008-04-29 12:15:00,3.44213,3.44455,3.43095,3.44144,89470000.0
2008-04-29 12:30:00,3.44088,3.44627,3.42791,3.43909,98120000.0
2008-04-29 12:45:00,3.43972,3.44611,3.42905,3.44152,80830000.0
2008-04-29 13:00:00,3.44483,3.44849,3.43037,3.43944,96240000.0
2008-04-29 13:15:00,3.44113,3.44875,3.43452,3.44844,86110000.0
2008-04-29 13:30:00,3.44323,3.45106,3.43541,3.44264,94730000.0
2008-04-29 13:45:00,3.44756,3.45069,3.43239,3.44456,103360000.0
2008-04-29 14:00:00,3.44588,3.45454,3.43405,3.44989,92900000.0
2008-04-29 14:15:00,3.45108,3.45674,3.43945,3.44769,95110000.0
2008-04-29 14:30:00,3.44977,3.45365,3.43718,3.44584,84650000.0
2008-04-29 14:45:00,3.44802,3.45148,3.43499,3.43933,96250000.0
2008-04-29 15:00:00,3.44386,3.45126,3.43481,3.44768,103370000.0
2008-04-29 15:15:00,3.44483,3.45313,3.43491,3.43972,90990000.0
2008-04-29 15:30:00,3.4508,3.45173,3.43719,3.44924,92110000.0
2008-04-29 15:45:00,3.44518,3.45262,3.43592,3.44855,89090000.0
2008-04-29 16:00:00,3.45031,3.45177,3.43846,3.45126,97330000.0
2008-04-29 16:15:00,3.45149,3.4558,3.43943,3.4482,96170000.0
2008-04-29 16:30:00,3.44211,3.45729,3.44211,3.45679,103370000.0
2008-04-29 16:45:00,3.45398,3.45858,3.44491,3.4541,90990000.0
2008-04-29 17:00:00,3.45565,3.46069,3.4432,3.45189,99980000.0
2008-04-29 17:15:00,3.45905,3.46184,3.44517,3.45862,109360000.0
2008-04-29 17:30:00,3.45925,3.46164,3.44401,3.45229,129650000.0
2008-04-29 17:45:00,3.45292,3.45952,3.44268,3.45708,108610000.0
2008-04-29 18:00:00,3.45787,3.4606,3.44659,3.45789,112850000.0
2008-04-29 18:15:00,3.45392,3.46516,3.44742,3.45588,108610000.0
2008-04-29 18:30:00,3.4581,3.45993,3.44738,3.45812,95100000.0
2008-04-29 18:45:00,3.45324,3.46061,3.44792,3.45262,98820000.0
2008-04-29 19:00:00,3.45717,3.46115,3.44577,3.45486,111670000.0
2008-04-29 19:15:00,3.45731,3.46008,3.44393,3.44481,102950000.0
2008-04-29 19:30:00,3.45198,3.45931,3.44254,3.45409,92480000.0
2008-04-29 19:45:00,3.45717,3.45717,3.44297,3.45068,77770000.0
2008-04-29 20:00:00,3.45314,3.45846,3.44508,3.45422,86050000.0
2008-04-29 20:15:00,3.45343,3.45966,3.44246,3.45054,78660000.0
2008-04-29 20:30:00,3.45793,3.45838,3.44412,3.45674,77540000.0
2008-04-29 20:45:00,3.45903,3.46013,3.44384,3.45142,96710000.0
2008-04-29 21:00:00,3.45456,3.45916,3.44154,3.45517,59850000.0
2008-04-29 21:15:00,3.45453,3.45969,3.44125,3.44946,81730000.0
2008-04-29 21:30:00,3.45841,3.45841,3.44395,3.45449,72640000.0
2008-04-29 21:45:00,3.45785,3.46093,3.44376,3.45541,79360000.0
2008-04-29 22:00:00,3.45765,3.46,3.44504,3.44979,50550000.0
2008-04-29 22:15:00,3.45832,3.46151,3.44542,3.45346,56590000.0
2008-04-29 22:30:00,3.45826,3.45936,3.44553,3.45443,61450000.0
2008-04-29 22:45:00,3.45259,3.45785,3.44422,3.45216,67000000.0
2008-04-29 23:00:00,3.45514,3.45976,3.44274,3.45365,77540000.0
2008-04-29 23:15:00,3.45912,3.46222,3.44573,3.45582,51250000.0
2008-04-29 23:30:00,3.45157,3.46095,3.44369,3.45052,44500000.0
2008-04-29 23:45:00,3.45441,3.45866,3.44446,3.45499,68090000.0
2008-04-30 00:00:00,3.44645,3.46006,3.427,3.45399,65170000.0
2008-04-30 00:15:00,3.4526,3.45737,3.42599,3.45477,47810000.0
2008-04-30 00:30:00,3.45117,3.45712,3.43037,3.4511,77190000.0
2008-04-30 00:45:00,3.44955,3.45821,3.43351,3.45096,71160000.0
2008-04-30 01:00:00,3.45851,3.45851,3.43439,3.45462,69280000.0
2008-04-30 01:15:00,3.44836,3.45648,3.42913,3.43837,58390000.0
2008-04-30 01:30:00,3.45184,3.45653,3.42913,3.45238,70020000.0
2008-04-30 01:45:00,3.45331,3.45545,3.43458,3.44066,52350000.0
2008-04-30 02:00:00,3.44908,3.45857,3.43874,3.44817,103050000.0
2008-04-30 02:15:00,3.45302,3.45629,3.43071,3.45331,83950000.0
2008-04-30 02:30:00,3.4483,3.45758,3.43775,3.45406,99680000.0
2008-04-30 02:45:00,3.45255,3.45634,3.43209,3.45496,69680000.0
2008-04-30 03:00:00,3.45368,3.45698,3.43418,3.4532,66990000.0
2008-04-30 03:15:00,3.44847,3.45772,3.4339,3.45036,53600000.0
2008-04-30 03:30:00,3.44905,3.4565,3.42952,3.45372,62970000.0
2008-04-30 03:45:00,3.45176,3.45842,3.43093,3.45275,68300000.0
2008-04-30 04:00:00,3.4578,3.4578,3.43241,3.4478,78970000.0
2008-04-30 04:15:00,3.44375,3.45721,3.43461,3.45273,67390000.0
2008-04-30 04:30:00,3.44825,3.4569,3.42983,3.44729,59800000.0
2008-04-30 04:45:00,3.45237,3.45925,3.43077,3.45184,61040000.0
2008-04-30 05:00:00,3.45673,3.45805,3.42822,3.45646,72310000.0
2008-04-30 05:15:00,3.45223,3.45594,3.43519,3.45031,46690000.0
2008-04-30 05:30:00,3.45652,3.45698,3.42886,3.43357,59500000.0
2008-04-30 05:45:00,3.44832,3.45697,3.4277,3.44724,44020000.0
2008-04-30 06:00:00,3.45571,3.45625,3.42853,3.44973,77540000.0
2008-04-30 06:15:00,3.45504,3.45504,3.42983,3.44812,67370000.0
2008-04-30 06:30:00,3.45406,3.45688,3.42938,3.45325,70290000.0
2008-04-30 06:45:00,3.45594,3.45722,3.43465,3.45374,75610000.0
2008-04-30 07:00:00,3.45123,3.45663,3.43091,3.43325,75670000.0
2008-04-30 07:15:00,3.45769,3.45831,3.43414,3.45424,73750000.0
2008-04-30 07:30:00,3.45209,3.46082,3.43542,3.45463,71500000.0
2008-04-30 07:45:00,3.45285,3.45716,3.43332,3.45352,74800000.0
2008-04-30 08:00:00,3.45191,3.45758,3.43673,3.44889,81930000.0
2008-04-30 08:15:00,3.4522,3.45594,3.44056,3.45118,84550000.0
2008-04-30 08:30:00,3.45144,3.45815,3.44271,3.45575,81960000.0
2008-04-30 08:45:00,3.45748,3.45794,3.44064,3.45202,75940000.0
2008-04-30 09:00:00,3.44779,3.45863,3.43986,3.45382,99260000.0
2008-04-30 09:15:00,3.45254,3.4572,3.43396,3.44314,87970000.0
2008-04-30 09:30:00,3.45223,3.4566,3.432,3.45494,86820000.0
2008-04-30 09:45:00,3.45067,3.45742,3.44311,3.45516,88310000.0
2008-04-30 10:00:00,3.45607,3.46048,3.43893,3.45206,110890000.0
2008-04-30 10:15:00,3.45529,3.45681,3.44209,3.45178,99980000.0
2008-04-30 10:30:00,3.45781,3.46041,3.44204,3.4532,93590000.0
2008-04-30 10:45:00,3.45547,3.45853,3.44344,3.45697,84230000.0
2008-04-30 11:00:00,3.45044,3.45723,3.43742,3.45607,94800000.0
2008-04-30 11:15:00,3.45205,3.45763,3.44434,3.45099,88280000.0
2008-04-30 11:30:00,3.4542,3.45647,3.43996,3.44901,88300000.0
2008-04-30 11:45:00,3.45015,3.45684,3.43625,3.45317,88300000.0
2008-04-30 12:00:00,3.45137,3.45609,3.4413,3.45414,78590000.0
2008-04-30 12:15:00,3.45441,3.45479,3.43948,3.45272,88720000.0
2008-04-30 12:30:00,3.45324,3.45476,3.44117,3.45341,99950000.0
2008-04-30 12:45:00,3.45282,3.45671,3.43962,3.45034,85290000.0
2008-04-30 13:00:00,3.45198,3.45398,3.4374,3.44416,96250000.0
2008-04-30 13:15:00,3.44371,3.44874,3.4349,3.44536,89430000.0
2008-04-30 13:30:00,3.4412,3.44754,3.43411,3.44005,98050000.0
2008-04-30 13:45:00,3.44484,3.44908,3.43077,3.44548,101490000.0
2008-04-30 14:00:00,3.44651,3.45142,3.434,3.44646,100330000.0
2008-04-30 14:15:00,3.44723,3.45574,3.43814,3.45385,101470000.0
2008-04-30 14:30:00,3.45313,3.45477,3.43973,3.44916,93920000.0
2008-04-30 14:45:00,3.4487,3.45605,3.43713,3.44153,98860000.0
2008-04-30 15:00:00,3.44869,3.45461,3.43804,3.45042,97770000.0
2008-04-30 15:15:00,3.44809,3.45405,3.43484,3.44229,92840000.0
2008-04-30 15:30:00,3.4521,3.45253,3.43734,3.44256,91670000.0
2008-04-30 15:45:00,3.44877,3.45293,3.43835,3.45006,89420000.0
2008-04-30 16:00:00,3.45026,3.45355,3.4367,3.45099,97710000.0
2008-04-30 16:15:00,3.45107,3.45514,3.44006,3.44961,90200000.0
2008-04-30 16:30:00,3.44484,3.45416,3.43838,3.45185,106730000.0
2008-04-30 16:45:00,3.45022,3.45495,3.4381,3.44723,92110000.0
2008-04-30 17:00:00,3.44978,3.45249,3.43643,3.44577,101080000.0
2008-04-30 17:15:00,3.45077,3.45445,3.43713,3.45044,107500000.0
2008-04-30 17:30:00,3.45101,3.45407,3.43829,3.44503,127820000.0
2008-04-30 17:45:00,3.44422,3.45078,3.43736,3.4489,108600000.0
2008-04-30 18:00:00,3.44932,3.45439,3.439,3.44997,115420000.0
2008-04-30 18:15:00,3.44544,3.45243,3.43669,3.44811,113500000.0
2008-04-30 18:30:00,3.44935,3.45098,3.43897,3.44908,98790000.0
2008-04-30 18:45:00,3.44534,3.45222,3.43859,3.44493,95130000.0
2008-04-30 19:00:00,3.44928,3.44996,3.43507,3.44291,116870000.0
2008-04-30 19:15:00,3.44805,3.44925,3.4356,3.43677,101450000.0
2008-04-30 19:30:00,3.44538,3.45212,3.4321,3.44556,114370000.0
2008-04-30 19:45:00,3.44846,3.45047,3.43291,3.43966,124530000.0
2008-04-30 20:00:00,3.44551,3.45158,3.43592,3.4458,103890000.0
2008-04-30 20:15:00,3.44652,3.45065,3.43373,3.44142,101960000.0
2008-04-30 20:30:00,3.4442,3.44996,3.43185,3.44639,111760000.0
2008-04-30 20:45:00,3.44293,3.44988,3.43241,3.44125,112130000.0
2008-04-30 21:00:00,3.44269,3.44799,3.43195,3.44318,89190000.0
2008-04-30 21:15:00,3.44806,3.45082,3.43299,3.43941,110670000.0
2008-04-30 21:30:00,3.4453,3.44943,3.43401,3.44467,84300000.0
2008-04-30 21:45:00,3.44822,3.44822,3.43092,3.44659,98240000.0
2008-04-30 22:00:00,3.44692,3.44878,3.43304,3.44037,98590000.0
2008-04-30 22:15:00,3.44888,3.44888,3.43338,3.44004,101240000.0
2008-04-30 22:30:00,3.44301,3.44801,3.43313,3.44283,77930000.0
2008-04-30 22:45:00,3.44818,3.44818,3.43266,3.43755,98140000.0
2008-04-30 23:00:00,3.44582,3.44582,3.43159,3.44367,81590000.0
2008-04-30 23:15:00,3.44691,3.44755,3.43202,3.44361,90270000.0
2008-04-30 23:30:00,3.44566,3.44675,3.4326,3.44249,67390000.0
2008-04-30 23:45:00,3.44861,3.44861,3.43214,3.44229,69980000.0
2008-05-01 00:00:00,3.44729,3.46099,3.42972,3.44591,51500000.0
2008-05-01 00:15:00,3.43919,3.45797,3.43411,3.44045,60990000.0
2008-05-01 00:30:00,3.44301,3.45022,3.43319,3.44093,53530000.0
2008-05-01 00:45:00,3.44377,3.44683,3.43041,3.44683,41400000.0
2008-05-01 01:00:00,3.44357,3.45021,3.43165,3.4438,76410000.0
2008-05-01 01:15:00,3.44011,3.44947,3.43265,3.44252,56530000.0
2008-05-01 01:30:00,3.43966,3.44946,3.43511,3.44413,52380000.0
2008-05-01 01:45:00,3.44111,3.44859,3.43283,3.44468,58800000.0
2008-05-01 02:00:00,3.44554,3.45065,3.42938,3.44424,90780000.0
2008-05-01 02:15:00,3.43862,3.44969,3.43384,3.4428,73790000.0
2008-05-01 02:30:00,3.43762,3.45152,3.43104,3.43962,83540000.0
2008-05-01 02:45:00,3.44146,3.45127,3.43273,3.43995,82780000.0
2008-05-01 03:00:00,3.44202,3.45182,3.43104,3.44402,59920000.0
2008-05-01 03:15:00,3.44663,3.45228,3.43356,3.44498,67860000.0
2008-05-01 03:30:00,3.44067,3.45074,3.4343,3.4405,41580000.0
2008-05-01 03:45:00,3.44214,3.45192,3.43227,3.4445,62290000.0
2008-05-01 04:00:00,3.4435,3.44839,3.43103,3.43959,54250000.0
2008-05-01 04:15:00,3.43812,3.45071,3.43443,3.44174,66970000.0
2008-05-01 04:30:00,3.44896,3.45342,3.43493,3.45023,50430000.0
2008-05-01 04:45:00,3.44675,3.45212,3.43473,3.44613,47930000.0
2008-05-01 05:00:00,3.44182,3.45007,3.43228,3.4436,57330000.0
2008-05-01 05:15:00,3.43874,3.44972,3.4324,3.439,55700000.0
2008-05-01 05:30:00,3.44237,3.44712,3.43275,3.43962,42150000.0
2008-05-01 05:45:00,3.44633,3.44726,3.43211,3.43849,54950000.0
2008-05-01 06:00:00,3.44896,3.44896,3.43148,3.43966,65460000.0
2008-05-01 06:15:00,3.4455,3.44593,3.42608,3.43914,48280000.0
2008-05-01 06:30:00,3.44385,3.44725,3.42733,3.43617,23350000.0
2008-05-01 06:45:00,3.446,3.446,3.42643,3.43527,70730000.0
2008-05-01 07:00:00,3.44168,3.4466,3.42561,3.43093,48610000.0
2008-05-01 07:15:00,3.44374,3.44716,3.42226,3.44558,46320000.0
2008-05-01 07:30:00,3.44196,3.44487,3.42374,3.44345,71070000.0
2008-05-01 07:45:00,3.44192,3.44883,3.43099,3.44488,78540000.0
2008-05-01 08:00:00,3.43868,3.44731,3.42444,3.43896,86030000.0
2008-05-01 08:15:00,3.44371,3.44647,3.42569,3.4383,77760000.0
2008-05-01 08:30:00,3.44662,3.44662,3.43242,3.44234,81600000.0
2008-05-01 08:45:00,3.44417,3.44992,3.43077,3.44463,79310000.0
2008-05-01 09:00:00,3.44126,3.4567,3.43583,3.45043,111990000.0
2008-05-01 09:15:00,3.44852,3.4541,3.43761,3.43984,97740000.0
2008-05-01 09:30:00,3.44705,3.45394,3.42558,3.45191,86430000.0
2008-05-01 09:45:00,3.44606,3.45613,3.44197,3.4535,99880000.0
2008-05-01 10:00:00,3.45325,3.45664,3.44104,3.45352,110170000.0
2008-05-01 10:15:00,3.45254,3.45799,3.44196,3.45262,112380000.0
2008-05-01 10:30:00,3.45456,3.45893,3.44206,3.45416,103720000.0
2008-05-01 10:45:00,3.45603,3.45859,3.4428,3.45367,90620000.0
2008-05-01 11:00:00,3.44948,3.45745,3.43981,3.45254,104830000.0
2008-05-01 11:15:00,3.45062,3.45581,3.44403,3.45164,93930000.0
2008-05-01 11:30:00,3.45447,3.46031,3.44636,3.45115,96550000.0
2008-05-01 11:45:00,3.45668,3.4611,3.44592,3.45965,97330000.0
2008-05-01 12:00:00,3.45501,3.45928,3.44391,3.45691,79640000.0
2008-05-01 12:15:00,3.45841,3.46119,3.44723,3.45747,94980000.0
2008-05-01 12:30:00,3.45899,3.46226,3.44505,3.45788,99240000.0
2008-05-01 12:45:00,3.45647,3.46058,3.44627,3.45554,84180000.0
2008-05-01 13:00:00,3.45557,3.45677,3.4414,3.4488,91430000.0
2008-05-01 13:15:00,3.44974,3.45825,3.44057,3.45463,85370000.0
2008-05-01 13:30:00,3.451,3.45946,3.44543,3.45032,95090000.0
2008-05-01 13:45:00,3.45459,3.45791,3.44329,3.45226,97370000.0
2008-05-01 14:00:00,3.45272,3.45987,3.44324,3.4519,97330000.0
2008-05-01 14:15:00,3.45324,3.458,3.44262,3.45552,97760000.0
2008-05-01 14:30:00,3.45683,3.4597,3.44717,3.45496,86140000.0
2008-05-01 14:45:00,3.45704,3.46029,3.44445,3.44797,95880000.0
2008-05-01 15:00:00,3.45376,3.45985,3.447,3.45714,98550000.0
2008-05-01 15:15:00,3.455,3.46368,3.44557,3.45095,89490000.0
2008-05-01 15:30:00,3.46221,3.46221,3.44606,3.4561,89500000.0
2008-05-01 15:45:00,3.45622,3.46259,3.44865,3.45923,89460000.0
2008-05-01 16:00:00,3.46099,3.46638,3.44737,3.46042,92140000.0
2008-05-01 16:15:00,3.45994,3.46433,3.44921,3.45888,91380000.0
2008-05-01 16:30:00,3.45301,3.46273,3.4497,3.4604,98940000.0
2008-05-01 16:45:00,3.45769,3.46306,3.44597,3.45549,92100000.0
2008-05-01 17:00:00,3.45625,3.4615,3.44455,3.45485,97030000.0
2008-05-01 17:15:00,3.46014,3.46273,3.44719,3.45867,100390000.0
2008-05-01 17:30:00,3.45929,3.46381,3.44457,3.45453,124820000.0
2008-05-01 17:45:00,3.45476,3.46378,3.44639,3.45802,106390000.0
2008-05-01 18:00:00,3.4581,3.46283,3.44809,3.45867,115440000.0
2008-05-01 18:15:00,3.45315,3.46318,3.4469,3.45715,103070000.0
2008-05-01 18:30:00,3.45855,3.46172,3.4474,3.45869,92130000.0
2008-05-01 18:45:00,3.455,3.46149,3.44507,3.4519,94730000.0
2008-05-01 19:00:00,3.45829,3.45855,3.44479,3.45066,110870000.0
2008-05-01 19:15:00,3.45852,3.45901,3.44231,3.44511,95850000.0
2008-05-01 19:30:00,3.45428,3.46062,3.44037,3.45439,91810000.0
2008-05-01 19:45:00,3.45685,3.45733,3.44454,3.45024,76340000.0
2008-05-01 20:00:00,3.45339,3.45877,3.44326,3.45193,76390000.0
2008-05-01 20:15:00,3.45232,3.45801,3.44251,3.45006,83820000.0
2008-05-01 20:30:00,3.45537,3.45691,3.44203,3.45378,80090000.0
2008-05-01 20:45:00,3.45647,3.45647,3.44255,3.4495,74110000.0
2008-05-01 21:00:00,3.45629,3.46161,3.4439,3.45305,76710000.0
2008-05-01 21:15:00,3.45332,3.45786,3.44458,3.45318,76440000.0
2008-05-01 21:30:00,3.45329,3.45923,3.44271,3.45644,57610000.0
2008-05-01 21:45:00,3.45802,3.45802,3.44335,3.45552,67380000.0
2008-05-01 22:00:00,3.45725,3.45852,3.44333,3.45123,69650000.0
2008-05-01 22:15:00,3.45321,3.45882,3.44506,3.45207,67010000.0
2008-05-01 22:30:00,3.45262,3.45763,3.44456,3.4537,75250000.0
2008-05-01 22:45:00,3.45402,3.46257,3.44549,3.44968,71540000.0
2008-05-01 23:00:00,3.4605,3.46228,3.4455,3.45666,69970000.0
2008-05-01 23:15:00,3.45259,3.45862,3.44196,3.45549,59450000.0
2008-05-01 23:30:00,3.45888,3.45888,3.44158,3.44646,40270000.0
2008-05-01 23:45:00,3.45059,3.45476,3.44268,3.45365,30860000.0
2008-05-02 00:00:00,3.4451,3.45248,3.40863,3.44866,47790000.0
2008-05-02 00:15:00,3.4433,3.45239,3.40962,3.41918,59110000.0
2008-05-02 00:30:00,3.45094,3.45602,3.41012,3.41509,51330000.0
2008-05-02 00:45:00,3.44174,3.45327,3.4134,3.45194,49730000.0
2008-05-02 01:00:00,3.45097,3.45779,3.42038,3.44579,53090000.0
2008-05-02 01:15:00,3.44998,3.45568,3.41448,3.45268,61070000.0
2008-05-02 01:30:00,3.45013,3.45323,3.41142,3.45255,58840000.0
2008-05-02 01:45:00,3.43898,3.45222,3.41052,3.44262,42520000.0
2008-05-02 02:00:00,3.44442,3.45483,3.41464,3.44604,62220000.0
2008-05-02 02:15:00,3.44201,3.45311,3.42009,3.44506,62100000.0
2008-05-02 02:30:00,3.44217,3.45645,3.41167,3.44888,82740000.0
2008-05-02 02:45:00,3.45136,3.45554,3.41521,3.45356,69660000.0
2008-05-02 03:00:00,3.45516,3.45516,3.41545,3.44804,65200000.0
2008-05-02 03:15:00,3.44085,3.45586,3.42799,3.44811,91130000.0
2008-05-02 03:30:00,3.44936,3.45594,3.41719,3.44586,81060000.0
2008-05-02 03:45:00,3.45131,3.45741,3.4245,3.44973,78480000.0
2008-05-02 04:00:00,3.44986,3.45506,3.41926,3.44495,51250000.0
2008-05-02 04:15:00,3.44949,3.45437,3.42124,3.4445,53420000.0
2008-05-02 04:30:00,3.4499,3.45489,3.41463,3.41549,54550000.0
2008-05-02 04:45:00,3.44886,3.45822,3.42044,3.45439,89580000.0
2008-05-02 05:00:00,3.43893,3.45447,3.4186,3.45259,101160000.0
2008-05-02 05:15:00,3.45644,3.45644,3.41142,3.44784,88770000.0
2008-05-02 05:30:00,3.45375,3.45494,3.41324,3.44757,67090000.0
2008-05-02 05:45:00,3.44659,3.45753,3.41054,3.44728,69270000.0
2008-05-02 06:00:00,3.45574,3.45574,3.41385,3.44998,71870000.0
2008-05-02 06:15:00,3.44383,3.45397,3.4188,3.44732,68850000.0
2008-05-02 06:30:00,3.45561,3.45561,3.4169,3.45062,70410000.0
2008-05-02 06:45:00,3.45268,3.45423,3.41264,3.45177,82050000.0
2008-05-02 07:00:00,3.44542,3.45811,3.42095,3.45373,95220000.0
2008-05-02 07:15:00,3.45494,3.45886,3.41869,3.45569,89190000.0
2008-05-02 07:30:00,3.45702,3.45702,3.4162,3.45105,87290000.0
2008-05-02 07:45:00,3.44435,3.45409,3.42638,3.45135,68430000.0
2008-05-02 08:00:00,3.45196,3.45372,3.42141,3.44577,93900000.0
2008-05-02 08:15:00,3.44926,3.45274,3.43748,3.4459,83070000.0
2008-05-02 08:30:00,3.44938,3.45,3.42455,3.44759,81560000.0
2008-05-02 08:45:00,3.44789,3.45323,3.43844,3.44524,85320000.0
2008-05-02 09:00:00,3.44438,3.45437,3.43907,3.45236,104060000.0
2008-05-02 09:15:00,3.44885,3.45344,3.43045,3.44239,83830000.0
2008-05-02 09:30:00,3.44628,3.4521,3.4399,3.45178,90940000.0
2008-05-02 09:45:00,3.437,3.45265,3.41947,3.44988,84940000.0
2008-05-02 10:00:00,3.4492,3.45062,3.42684,3.44674,109370000.0
2008-05-02 10:15:00,3.44751,3.44838,3.41814,3.44292,102210000.0
2008-05-02 10:30:00,3.44725,3.45091,3.43353,3.4465,92440000.0
2008-05-02 10:45:00,3.44817,3.45132,3.42827,3.45005,86830000.0
2008-05-02 11:00:00,3.44385,3.45105,3.41892,3.44508,99990000.0
2008-05-02 11:15:00,3.44103,3.4503,3.43489,3.44588,82720000.0
2008-05-02 11:30:00,3.44502,3.45068,3.4277,3.44276,87570000.0
2008-05-02 11:45:00,3.44813,3.45259,3.42305,3.45091,89060000.0
2008-05-02 12:00:00,3.44707,3.45331,3.43504,3.45067,80790000.0
2008-05-02 12:15:00,3.44992,3.45172,3.43725,3.448,91730000.0
2008-05-02 12:30:00,3.44819,3.44992,3.43376,3.44918,94020000.0
2008-05-02 12:45:00,3.44776,3.4499,3.434,3.44667,82700000.0
2008-05-02 13:00:00,3.4481,3.45092,3.43518,3.44653,96640000.0
2008-05-02 13:15:00,3.44341,3.45089,3.43374,3.44274,87950000.0
2008-05-02 13:30:00,3.44139,3.44687,3.43245,3.4412,95090000.0
2008-05-02 13:45:00,3.44602,3.44871,3.43151,3.44239,101130000.0
2008-05-02 14:00:00,3.44428,3.44912,3.43132,3.44562,99990000.0
2008-05-02 14:15:00,3.44697,3.44845,3.43395,3.44735,98090000.0
2008-05-02 14:30:00,3.44533,3.44776,3.43296,3.4445,92830000.0
2008-05-02 14:45:00,3.44568,3.45031,3.43438,3.43854,99590000.0
2008-05-02 15:00:00,3.44277,3.44919,3.43666,3.44488,101140000.0
2008-05-02 15:15:00,3.44174,3.44939,3.43273,3.43542,93200000.0
2008-05-02 15:30:00,3.44442,3.44707,3.43052,3.44264,87990000.0
2008-05-02 15:45:00,3.44408,3.44855,3.43382,3.43987,88690000.0
2008-05-02 16:00:00,3.44113,3.44306,3.42752,3.43767,96610000.0
2008-05-02 16:15:00,3.43579,3.43632,3.42098,3.4306,90570000.0
2008-05-02 16:30:00,3.42535,3.43899,3.4243,3.43742,104110000.0
2008-05-02 16:45:00,3.43507,3.44099,3.42338,3.43637,95810000.0
2008-05-02 17:00:00,3.4383,3.44067,3.42556,3.43252,95900000.0
2008-05-02 17:15:00,3.43967,3.44192,3.42691,3.43772,106000000.0
2008-05-02 17:30:00,3.43721,3.44326,3.42769,3.4345,127050000.0
2008-05-02 17:45:00,3.43506,3.44363,3.42389,3.43874,109380000.0
2008-05-02 18:00:00,3.43684,3.44181,3.42757,3.44052,119880000.0
2008-05-02 18:15:00,3.43464,3.44384,3.42907,3.43837,106400000.0
2008-05-02 18:30:00,3.44061,3.44209,3.42878,3.44051,90640000.0
2008-05-02 18:45:00,3.43607,3.44306,3.42921,3.4348,97680000.0
2008-05-02 19:00:00,3.44065,3.44224,3.42582,3.43207,118340000.0
2008-05-02 19:15:00,3.43879,3.43961,3.42495,3.42611,97700000.0
2008-05-02 19:30:00,3.43543,3.44186,3.42298,3.43675,98180000.0
2008-05-02 19:45:00,3.43879,3.43879,3.41939,3.42839,104190000.0
2008-05-02 20:00:00,3.43035,3.43822,3.42385,3.43404,85840000.0
2008-05-02 20:15:00,3.43353,3.43526,3.42122,3.4277,87350000.0
2008-05-02 20:30:00,3.43204,3.43379,3.41699,3.42908,81680000.0
2008-05-02 20:45:00,3.4283,3.43193,3.4164,3.42362,94870000.0
2008-05-02 21:00:00,3.42807,3.43212,3.41841,3.42759,78280000.0
2008-05-02 21:15:00,3.4259,3.43065,3.41606,3.42226,93020000.0
2008-05-02 21:30:00,3.42703,3.43153,3.41686,3.42829,65120000.0
2008-05-02 21:45:00,3.429,3.43017,3.41576,3.42776,97000000.0
2008-05-02 22:00:00,3.42614,3.43234,3.41601,3.42643,111750000.0
2008-05-02 22:15:00,3.42094,3.43239,3.41726,3.42335,93270000.0
2008-05-02 22:30:00,3.42707,3.43239,3.41676,3.42646,89900000.0
2008-05-02 22:45:00,3.42962,3.4306,3.41758,3.42701,79730000.0
2008-05-04 23:00:00,3.42412,3.43277,3.41869,3.43157,11680000.0
2008-05-04 23:15:00,3.42652,3.4356,3.42232,3.42746,16580000.0
2008-05-04 23:30:00,3.42988,3.43667,3.42642,3.43463,9780000.0
2008-05-04 23:45:00,3.43379,3.43893,3.42393,3.43477,7180000.0
2008-05-05 00:00:00,3.42602,3.4338,3.41956,3.43249,21480000.0
2008-05-05 00:15:00,3.43032,3.43434,3.42383,3.43408,23350000.0
2008-05-05 00:30:00,3.43004,3.43512,3.42222,3.42719,31260000.0
2008-05-05 00:45:00,3.43014,3.43399,3.42253,3.43247,23340000.0
2008-05-05 01:00:00,3.43075,3.4367,3.42422,3.42688,31680000.0
2008-05-05 01:15:00,3.43054,3.43444,3.42403,3.43287,24900000.0
2008-05-05 01:30:00,3.43542,3.43542,3.42323,3.43322,40690000.0
2008-05-05 01:45:00,3.43377,3.44216,3.42452,3.43337,35770000.0
2008-05-05 02:00:00,3.43243,3.43584,3.42375,3.43144,33890000.0
2008-05-05 02:15:00,3.43567,3.43632,3.42653,3.43557,15060000.0
2008-05-05 02:30:00,3.42592,3.43612,3.42592,3.43612,23360000.0
2008-05-05 02:45:00,3.43388,3.43652,3.42653,3.43632,26390000.0
2008-05-05 03:00:00,3.43512,3.43612,3.42672,3.43557,9040000.0
2008-05-05 03:15:00,3.43479,3.43942,3.4233,3.43547,30130000.0
2008-05-05 03:30:00,3.43237,3.43955,3.42586,3.43709,33160000.0
2008-05-05 03:45:00,3.43134,3.43744,3.42673,3.43557,21900000.0
2008-05-05 04:00:00,3.4267,3.43627,3.42614,3.43627,21070000.0
2008-05-05 04:15:00,3.42563,3.43942,3.42305,3.43942,29710000.0
2008-05-05 04:30:00,3.42994,3.43917,3.42963,3.42963,14650000.0
2008-05-05 04:45:00,3.43369,3.44105,3.42983,3.44082,35430000.0
2008-05-05 05:00:00,3.43502,3.44123,3.43142,3.43939,15840000.0
2008-05-05 05:15:00,3.42592,3.43977,3.42573,3.43977,8280000.0
2008-05-05 05:30:00,3.42582,3.44273,3.42563,3.44157,17710000.0
2008-05-05 05:45:00,3.42562,3.44445,3.42347,3.42707,19940000.0
2008-05-05 06:00:00,3.43749,3.44102,3.43143,3.44027,33140000.0
2008-05-05 06:15:00,3.42552,3.44214,3.42533,3.43977,18810000.0
2008-05-05 06:30:00,3.43248,3.44019,3.42763,3.43777,37210000.0
2008-05-05 06:45:00,3.42582,3.43867,3.42563,3.43807,27510000.0
2008-05-05 07:00:00,3.43352,3.43937,3.42783,3.43937,28570000.0
2008-05-05 07:15:00,3.42572,3.44027,3.41849,3.43897,22960000.0
2008-05-05 07:30:00,3.42642,3.43777,3.42335,3.43713,12060000.0
2008-05-05 07:45:00,3.42602,3.44097,3.42244,3.43847,19920000.0
2008-05-05 08:00:00,3.43412,3.4413,3.42282,3.42413,20320000.0
2008-05-05 08:15:00,3.43159,3.44258,3.42452,3.44081,28960000.0
2008-05-05 08:30:00,3.43552,3.43855,3.42583,3.43848,75490000.0
2008-05-05 08:45:00,3.43842,3.44077,3.42038,3.43197,33110000.0
2008-05-05 09:00:00,3.4326,3.44517,3.42437,3.43559,83430000.0
2008-05-05 09:15:00,3.43391,3.44395,3.42275,3.42816,56340000.0
2008-05-05 09:30:00,3.43554,3.43754,3.41742,3.43311,71760000.0
2008-05-05 09:45:00,3.43159,3.43982,3.42366,3.43621,75210000.0
2008-05-05 10:00:00,3.43571,3.43571,3.41691,3.43351,100350000.0
2008-05-05 10:15:00,3.43495,3.43611,3.41316,3.41899,78970000.0
2008-05-05 10:30:00,3.43597,3.43597,3.42075,3.42888,88680000.0
2008-05-05 10:45:00,3.43562,3.43689,3.41438,3.43418,91300000.0
2008-05-05 11:00:00,3.43084,3.43649,3.41604,3.43112,101070000.0
2008-05-05 11:15:00,3.43192,3.43705,3.41031,3.43188,79620000.0
2008-05-05 11:30:00,3.43639,3.43901,3.41287,3.43001,90510000.0
2008-05-05 11:45:00,3.43391,3.4402,3.40707,3.43222,90140000.0
2008-05-05 12:00:00,3.43186,3.43901,3.42295,3.42919,68780000.0
2008-05-05 12:15:00,3.43702,3.43769,3.42089,3.43691,91280000.0
2008-05-05 12:30:00,3.43801,3.43863,3.42022,3.43302,100690000.0
2008-05-05 12:45:00,3.43601,3.44038,3.42322,3.43508,83420000.0
2008-05-05 13:00:00,3.43802,3.4405,3.42273,3.43469,94700000.0
2008-05-05 13:15:00,3.43387,3.43853,3.42381,3.43483,88360000.0
2008-05-05 13:30:00,3.4345,3.43986,3.42393,3.43312,90640000.0
2008-05-05 13:45:00,3.4377,3.44133,3.42488,3.43145,99920000.0
2008-05-05 14:00:00,3.43682,3.43982,3.42328,3.43539,95810000.0
2008-05-05 14:15:00,3.43765,3.44121,3.42383,3.44121,102180000.0
2008-05-05 14:30:00,3.44061,3.44233,3.42649,3.4376,88000000.0
2008-05-05 14:45:00,3.4384,3.44214,3.4266,3.43026,98850000.0
2008-05-05 15:00:00,3.43435,3.44326,3.42669,3.43838,103320000.0
2008-05-05 15:15:00,3.43564,3.44082,3.42564,3.43039,87630000.0
2008-05-05 15:30:00,3.43951,3.44085,3.42529,3.42529,90950000.0
2008-05-05 15:45:00,3.43613,3.44202,3.42707,3.43876,85000000.0
2008-05-05 16:00:00,3.43925,3.44811,3.42381,3.43723,95470000.0
2008-05-05 16:15:00,3.43786,3.44278,3.42768,3.43578,89090000.0
2008-05-05 16:30:00,3.42979,3.44412,3.42479,3.44043,103710000.0
2008-05-05 16:45:00,3.4381,3.44369,3.42714,3.4383,95810000.0
2008-05-05 17:00:00,3.43997,3.44578,3.42702,3.43715,100340000.0
2008-05-05 17:15:00,3.44191,3.44443,3.42677,3.43987,104840000.0
2008-05-05 17:30:00,3.43964,3.44246,3.42429,3.43494,124450000.0
2008-05-05 17:45:00,3.43413,3.44235,3.42589,3.43663,109010000.0
2008-05-05 18:00:00,3.44,3.44363,3.43025,3.44116,119890000.0
2008-05-05 18:15:00,3.436,3.44477,3.42844,3.44026,113860000.0
2008-05-05 18:30:00,3.44127,3.44359,3.43032,3.44205,85680000.0
2008-05-05 18:45:00,3.43781,3.44505,3.4311,3.43797,79800000.0
2008-05-05 19:00:00,3.43749,3.44393,3.42718,3.43356,100890000.0
2008-05-05 19:15:00,3.44024,3.44308,3.42671,3.43132,90670000.0
2008-05-05 19:30:00,3.4385,3.44397,3.42911,3.44078,110330000.0
2008-05-05 19:45:00,3.4428,3.44334,3.42835,3.4352,114410000.0
2008-05-05 20:00:00,3.44256,3.44338,3.42799,3.44079,91490000.0
2008-05-05 20:15:00,3.43637,3.44346,3.42646,3.43597,91560000.0
2008-05-05 20:30:00,3.44147,3.44434,3.42431,3.43852,81350000.0
2008-05-05 20:45:00,3.43788,3.44427,3.42729,3.43441,61030000.0
2008-05-05 21:00:00,3.43864,3.4406,3.42799,3.43243,62120000.0
2008-05-05 21:15:00,3.43846,3.4417,3.42834,3.43479,76860000.0
2008-05-05 21:30:00,3.43984,3.44084,3.42809,3.43826,57580000.0
2008-05-05 21:45:00,3.44024,3.44336,3.42922,3.43894,64010000.0
2008-05-05 22:00:00,3.43155,3.44337,3.42647,3.43649,66980000.0
2008-05-05 22:15:00,3.43554,3.44201,3.42739,3.43535,55480000.0
2008-05-05 22:30:00,3.43653,3.44389,3.42916,3.43755,58840000.0
2008-05-05 22:45:00,3.43327,3.44172,3.42743,3.43926,52710000.0
2008-05-05 23:00:00,3.43909,3.44354,3.42845,3.44052,59460000.0
2008-05-05 23:15:00,3.43824,3.44428,3.42911,3.43615,66220000.0
2008-05-05 23:30:00,3.43733,3.44271,3.42922,3.43895,46300000.0
2008-05-05 23:45:00,3.44078,3.44371,3.43045,3.43539,56460000.0
2008-05-06 00:00:00,3.44258,3.44314,3.42952,3.44011,61700000.0
2008-05-06 00:15:00,3.44037,3.44053,3.43093,3.44053,12060000.0
2008-05-06 00:30:00,3.43764,3.44226,3.4284,3.43522,28710000.0
2008-05-06 00:45:00,3.44078,3.44268,3.43103,3.43932,34610000.0
2008-05-06 01:00:00,3.43912,3.44318,3.42988,3.43566,62490000.0
2008-05-06 01:15:00,3.44344,3.44554,3.43098,3.43316,74520000.0
2008-05-06 01:30:00,3.4357,3.44317,3.42758,3.44152,89580000.0
2008-05-06 01:45:00,3.44268,3.44268,3.43056,3.43721,52260000.0
2008-05-06 02:00:00,3.43966,3.4459,3.42972,3.43577,104300000.0
2008-05-06 02:15:00,3.44236,3.44572,3.42904,3.44373,94100000.0
2008-05-06 02:30:00,3.43432,3.44676,3.43007,3.44185,88430000.0
2008-05-06 02:45:00,3.44091,3.4447,3.42955,3.44039,77510000.0
2008-05-06 03:00:00,3.44166,3.44669,3.42907,3.4397,76410000.0
2008-05-06 03:15:00,3.43515,3.44715,3.42849,3.4359,78450000.0
2008-05-06 03:30:00,3.43765,3.44669,3.4285,3.43961,95680000.0
2008-05-06 03:45:00,3.43915,3.4466,3.4307,3.43594,97560000.0
2008-05-06 04:00:00,3.43899,3.44569,3.43098,3.43611,47830000.0
2008-05-06 04:15:00,3.44196,3.44718,3.43052,3.44282,83510000.0
2008-05-06 04:30:00,3.44281,3.44837,3.43119,3.44429,56130000.0
2008-05-06 04:45:00,3.44348,3.44875,3.42835,3.43983,76800000.0
2008-05-06 05:00:00,3.43988,3.44747,3.42876,3.44139,46400000.0
2008-05-06 05:15:00,3.4365,3.44704,3.42867,3.43661,45530000.0
2008-05-06 05:30:00,3.43932,3.44663,3.43122,3.44271,40760000.0
2008-05-06 05:45:00,3.44313,3.44647,3.43132,3.43631,67100000.0
2008-05-06 06:00:00,3.43898,3.44628,3.42996,3.43666,71110000.0
2008-05-06 06:15:00,3.44163,3.44524,3.42997,3.44112,69930000.0
2008-05-06 06:30:00,3.4396,3.44508,3.42927,3.44335,89470000.0
2008-05-06 06:45:00,3.44142,3.44383,3.42894,3.43955,81990000.0
2008-05-06 07:00:00,3.43896,3.44526,3.42924,3.43584,62100000.0
2008-05-06 07:15:00,3.4426,3.44669,3.43121,3.43883,65050000.0
2008-05-06 07:30:00,3.44275,3.44473,3.43029,3.44141,72520000.0
2008-05-06 07:45:00,3.43579,3.44321,3.42472,3.43809,81470000.0
2008-05-06 08:00:00,3.43632,3.44193,3.42229,3.43471,76270000.0
2008-05-06 08:15:00,3.43278,3.43939,3.42238,3.43715,84930000.0
2008-05-06 08:30:00,3.42868,3.43873,3.42,3.43686,86460000.0
2008-05-06 08:45:00,3.4375,3.44344,3.42486,3.43229,82250000.0
2008-05-06 09:00:00,3.42917,3.43948,3.42293,3.43295,103330000.0
2008-05-06 09:15:00,3.43008,3.43699,3.42028,3.42738,88680000.0
2008-05-06 09:30:00,3.43664,3.44049,3.42361,3.43622,87950000.0
2008-05-06 09:45:00,3.43506,3.43806,3.42203,3.43798,91300000.0
2008-05-06 10:00:00,3.43729,3.43768,3.41821,3.4365,103030000.0
2008-05-06 10:15:00,3.43573,3.43702,3.42204,3.43357,99650000.0
2008-05-06 10:30:00,3.43091,3.43927,3.41913,3.43377,90600000.0
2008-05-06 10:45:00,3.43557,3.43825,3.42239,3.43692,86450000.0
2008-05-06 11:00:00,3.4296,3.43581,3.42111,3.43495,98120000.0
2008-05-06 11:15:00,3.42921,3.43642,3.4188,3.4274,83420000.0
2008-05-06 11:30:00,3.43435,3.43597,3.41754,3.42868,84580000.0
2008-05-06 11:45:00,3.43002,3.43692,3.42223,3.43292,93130000.0
2008-05-06 12:00:00,3.42878,3.43764,3.41794,3.4347,81900000.0
2008-05-06 12:15:00,3.43479,3.43781,3.42455,3.43486,93570000.0
2008-05-06 12:30:00,3.43443,3.43598,3.41885,3.4339,100330000.0
2008-05-06 12:45:00,3.43388,3.43672,3.41958,3.43283,84180000.0
2008-05-06 13:00:00,3.43555,3.43745,3.42186,3.43152,102180000.0
2008-05-06 13:15:00,3.4293,3.43562,3.42103,3.43516,89840000.0
2008-05-06 13:30:00,3.42903,3.43817,3.41874,3.43163,95090000.0
2008-05-06 13:45:00,3.43375,3.43626,3.42117,3.43069,108190000.0
2008-05-06 14:00:00,3.43192,3.43657,3.41929,3.43122,103680000.0
2008-05-06 14:15:00,3.43248,3.4346,3.42076,3.43378,100690000.0
2008-05-06 14:30:00,3.43373,3.43484,3.42091,3.4294,87240000.0
2008-05-06 14:45:00,3.43009,3.43727,3.41851,3.42262,101440000.0
2008-05-06 15:00:00,3.42808,3.43744,3.42105,3.43173,106340000.0
2008-05-06 15:15:00,3.43053,3.43585,3.41962,3.42377,90600000.0
2008-05-06 15:30:00,3.4336,3.43713,3.42089,3.42407,92100000.0
2008-05-06 15:45:00,3.42925,3.43586,3.42159,3.4341,91340000.0
2008-05-06 16:00:00,3.4339,3.43544,3.4172,3.43317,98820000.0
2008-05-06 16:15:00,3.43348,3.43653,3.41961,3.43176,94320000.0
2008-05-06 16:30:00,3.42396,3.43621,3.42362,3.43464,104110000.0
2008-05-06 16:45:00,3.43177,3.43774,3.42192,3.43198,93210000.0
2008-05-06 17:00:00,3.43454,3.4366,3.42086,3.42753,101840000.0
2008-05-06 17:15:00,3.43331,3.43965,3.42187,3.43496,110810000.0
2008-05-06 17:30:00,3.43522,3.43665,3.41874,3.42955,130400000.0
2008-05-06 17:45:00,3.42902,3.43634,3.42134,3.43448,105270000.0
2008-05-06 18:00:00,3.43331,3.43746,3.42257,3.43404,116520000.0
2008-05-06 18:15:00,3.43139,3.43953,3.42066,3.43247,111950000.0
2008-05-06 18:30:00,3.43431,3.43575,3.41978,3.43527,89490000.0
2008-05-06 18:45:00,3.42857,3.43653,3.42346,3.42863,87320000.0
2008-05-06 19:00:00,3.43451,3.43577,3.42187,3.43024,108710000.0
2008-05-06 19:15:00,3.43248,3.43689,3.4202,3.42155,90350000.0
2008-05-06 19:30:00,3.42288,3.43692,3.41709,3.42998,96790000.0
2008-05-06 19:45:00,3.43333,3.43359,3.41981,3.42642,70860000.0
2008-05-06 20:00:00,3.42809,3.43447,3.41813,3.43053,77940000.0
2008-05-06 20:15:00,3.43322,3.43484,3.41804,3.42571,82830000.0
2008-05-06 20:30:00,3.42721,3.43321,3.41797,3.42974,69690000.0
2008-05-06 20:45:00,3.43234,3.43279,3.41811,3.42605,80930000.0
2008-05-06 21:00:00,3.43015,3.43135,3.4166,3.42831,63040000.0
2008-05-06 21:15:00,3.42813,3.43461,3.41552,3.42974,78700000.0
2008-05-06 21:30:00,3.43101,3.43339,3.4189,3.42979,75960000.0
2008-05-06 21:45:00,3.42612,3.43482,3.41674,3.41868,95190000.0
2008-05-06 22:00:00,3.43105,3.4344,3.41807,3.42439,85770000.0
2008-05-06 22:15:00,3.43085,3.43427,3.4173,3.42552,90370000.0
2008-05-06 22:30:00,3.43191,3.43227,3.4183,3.42661,71840000.0
2008-05-06 22:45:00,3.42513,3.4354,3.42002,3.4302,66290000.0
2008-05-06 23:00:00,3.4326,3.43351,3.42013,3.43149,70690000.0
2008-05-06 23:15:00,3.43552,3.43552,3.42184,3.42548,64760000.0
2008-05-06 23:30:00,3.43608,3.43608,3.41977,3.42623,54210000.0
2008-05-06 23:45:00,3.43014,3.43222,3.42061,3.43096,53140000.0
2008-05-07 00:00:00,3.42989,3.43151,3.41214,3.43083,41070000.0
2008-05-07 00:15:00,3.42995,3.43163,3.41164,3.42951,58290000.0
2008-05-07 00:30:00,3.42994,3.4342,3.41519,3.426,53190000.0
2008-05-07 00:45:00,3.42655,3.43386,3.4124,3.43031,43280000.0
2008-05-07 01:00:00,3.4302,3.43558,3.41271,3.42703,65910000.0
2008-05-07 01:15:00,3.43366,3.43366,3.41102,3.42397,65180000.0
2008-05-07 01:30:00,3.42886,3.43399,3.41386,3.4293,68190000.0
2008-05-07 01:45:00,3.43046,3.4359,3.41129,3.41129,59570000.0
2008-05-07 02:00:00,3.42555,3.43405,3.40993,3.42728,83310000.0
2008-05-07 02:15:00,3.43169,3.43618,3.4142,3.43102,67490000.0
2008-05-07 02:30:00,3.42635,3.43772,3.41014,3.43156,97020000.0
2008-05-07 02:45:00,3.43039,3.43548,3.41059,3.42625,78640000.0
2008-05-07 03:00:00,3.42678,3.4368,3.41209,3.42895,70430000.0
2008-05-07 03:15:00,3.43246,3.4343,3.41489,3.42696,91110000.0
2008-05-07 03:30:00,3.42688,3.4325,3.40703,3.42948,95290000.0
2008-05-07 03:45:00,3.42987,3.43349,3.40891,3.43131,94180000.0
2008-05-07 04:00:00,3.42943,3.43333,3.408,3.42586,70780000.0
2008-05-07 04:15:00,3.42533,3.43331,3.40882,3.4269,78290000.0
2008-05-07 04:30:00,3.43104,3.43171,3.40578,3.42498,61420000.0
2008-05-07 04:45:00,3.4302,3.43637,3.41165,3.41446,75370000.0
2008-05-07 05:00:00,3.42917,3.43273,3.40807,3.43062,57670000.0
2008-05-07 05:15:00,3.43207,3.43465,3.40841,3.42427,83860000.0
2008-05-07 05:30:00,3.43093,3.43447,3.40902,3.42649,84320000.0
2008-05-07 05:45:00,3.42984,3.4326,3.41242,3.42474,74940000.0
2008-05-07 06:00:00,3.43201,3.4328,3.40798,3.41244,70040000.0
2008-05-07 06:15:00,3.42802,3.43228,3.41157,3.43023,43710000.0
2008-05-07 06:30:00,3.43183,3.43191,3.41143,3.43011,56370000.0
2008-05-07 06:45:00,3.43134,3.43134,3.40527,3.42907,55620000.0
2008-05-07 07:00:00,3.43001,3.43128,3.40686,3.42285,70330000.0
2008-05-07 07:15:00,3.42651,3.43212,3.41306,3.42766,77080000.0
2008-05-07 07:30:00,3.43129,3.43214,3.41148,3.42767,89060000.0
2008-05-07 07:45:00,3.42617,3.43489,3.40966,3.43199,86840000.0
2008-05-07 08:00:00,3.43117,3.43589,3.4143,3.42575,92430000.0
2008-05-07 08:15:00,3.42737,3.43572,3.41216,3.43246,60890000.0
2008-05-07 08:30:00,3.43478,3.43565,3.40919,3.43152,80480000.0
2008-05-07 08:45:00,3.43486,3.43486,3.41548,3.42819,86790000.0
2008-05-07 09:00:00,3.42496,3.43482,3.42243,3.43235,99990000.0
2008-05-07 09:15:00,3.42866,3.43468,3.41874,3.42033,85320000.0
2008-05-07 09:30:00,3.43153,3.43178,3.41622,3.42876,88360000.0
2008-05-07 09:45:00,3.42156,3.43042,3.41462,3.42609,74090000.0
2008-05-07 10:00:00,3.42442,3.42796,3.40722,3.42623,107510000.0
2008-05-07 10:15:00,3.42445,3.43269,3.40408,3.42296,104910000.0
2008-05-07 10:30:00,3.42654,3.4309,3.41398,3.42199,92070000.0
2008-05-07 10:45:00,3.42551,3.4277,3.40627,3.42509,88320000.0
2008-05-07 11:00:00,3.42031,3.43086,3.41317,3.42386,104810000.0
2008-05-07 11:15:00,3.42065,3.42743,3.40313,3.42345,82730000.0
2008-05-07 11:30:00,3.42689,3.4308,3.41465,3.42112,87170000.0
2008-05-07 11:45:00,3.42467,3.43108,3.41491,3.42358,91310000.0
2008-05-07 12:00:00,3.42089,3.42943,3.41429,3.42756,80800000.0
2008-05-07 12:15:00,3.42795,3.42847,3.40525,3.41852,91710000.0
2008-05-07 12:30:00,3.41788,3.42464,3.40532,3.41851,101810000.0
2008-05-07 12:45:00,3.42018,3.42243,3.40613,3.41882,87140000.0
2008-05-07 13:00:00,3.41902,3.42315,3.40753,3.41641,102180000.0
2008-05-07 13:15:00,3.41662,3.4243,3.40871,3.42239,88700000.0
2008-05-07 13:30:00,3.4167,3.42417,3.40864,3.41778,94000000.0
2008-05-07 13:45:00,3.4213,3.42529,3.40542,3.41742,102950000.0
2008-05-07 14:00:00,3.41871,3.42413,3.40762,3.41861,99560000.0
2008-05-07 14:15:00,3.41975,3.42308,3.40937,3.42273,101050000.0
2008-05-07 14:30:00,3.42064,3.42347,3.4026,3.41203,89470000.0
2008-05-07 14:45:00,3.41486,3.41634,3.39869,3.40155,100690000.0
2008-05-07 15:00:00,3.40721,3.41321,3.39739,3.40841,107060000.0
2008-05-07 15:15:00,3.40671,3.41158,3.39296,3.3986,90600000.0
2008-05-07 15:30:00,3.40846,3.41225,3.39557,3.4019,90560000.0
2008-05-07 15:45:00,3.40681,3.4118,3.39825,3.40989,93210000.0
2008-05-07 16:00:00,3.41073,3.41606,3.39698,3.40898,95100000.0
2008-05-07 16:15:00,3.41019,3.41243,3.39818,3.40614,92850000.0
2008-05-07 16:30:00,3.40108,3.41169,3.39754,3.40955,108200000.0
2008-05-07 16:45:00,3.40765,3.41127,3.39731,3.40738,93960000.0
2008-05-07 17:00:00,3.4103,3.41329,3.39693,3.40428,100350000.0
2008-05-07 17:15:00,3.4111,3.41222,3.39864,3.40986,110510000.0
2008-05-07 17:30:00,3.41095,3.41333,3.39553,3.40243,128520000.0
2008-05-07 17:45:00,3.4035,3.41466,3.3985,3.41073,107130000.0
2008-05-07 18:00:00,3.4098,3.41418,3.39554,3.41109,124710000.0
2008-05-07 18:15:00,3.40818,3.41452,3.39784,3.40848,82090000.0
2008-05-07 18:30:00,3.41132,3.41342,3.40091,3.41077,87360000.0
2008-05-07 18:45:00,3.4058,3.41521,3.39924,3.40554,89920000.0
2008-05-07 19:00:00,3.41113,3.41366,3.39956,3.40698,105750000.0
2008-05-07 19:15:00,3.40958,3.41361,3.39608,3.39644,88820000.0
2008-05-07 19:30:00,3.40557,3.41264,3.39474,3.40721,88460000.0
2008-05-07 19:45:00,3.40938,3.4096,3.39522,3.40241,58420000.0
2008-05-07 20:00:00,3.40626,3.41089,3.39419,3.40686,77630000.0
2008-05-07 20:15:00,3.40837,3.41076,3.39554,3.40087,110690000.0
2008-05-07 20:30:00,3.40928,3.41073,3.39644,3.40121,82420000.0
2008-05-07 20:45:00,3.3977,3.4112,3.39734,3.40434,104260000.0
2008-05-07 21:00:00,3.40929,3.41517,3.40112,3.40809,70760000.0
2008-05-07 21:15:00,3.40548,3.41208,3.39734,3.40482,104630000.0
2008-05-07 21:30:00,3.40609,3.41346,3.39913,3.40842,74880000.0
2008-05-07 21:45:00,3.40689,3.41564,3.39526,3.41235,97900000.0
2008-05-07 22:00:00,3.40799,3.41502,3.39775,3.40852,87660000.0
2008-05-07 22:15:00,3.41064,3.41218,3.39825,3.40814,101600000.0
2008-05-07 22:30:00,3.40774,3.4122,3.39759,3.4122,63220000.0
2008-05-07 22:45:00,3.41107,3.41261,3.39502,3.40586,82360000.0
2008-05-07 23:00:00,3.40669,3.41052,3.39515,3.40586,91380000.0
2008-05-07 23:15:00,3.40542,3.4105,3.39725,3.4063,79360000.0
2008-05-07 23:30:00,3.40958,3.40961,3.39264,3.40696,58310000.0
2008-05-07 23:45:00,3.40517,3.41336,3.39628,3.39768,81290000.0
2008-05-08 00:00:00,3.40442,3.40876,3.39315,3.39663,64470000.0
2008-05-08 00:15:00,3.40355,3.40727,3.39321,3.40549,59540000.0
2008-05-08 00:30:00,3.40839,3.41115,3.39113,3.40092,66620000.0
2008-05-08 00:45:00,3.40842,3.41281,3.39271,3.39771,86860000.0
2008-05-08 01:00:00,3.40407,3.40911,3.39577,3.39985,68110000.0
2008-05-08 01:15:00,3.40538,3.40895,3.39505,3.39763,84790000.0
2008-05-08 01:30:00,3.40834,3.40856,3.38916,3.40623,100480000.0
2008-05-08 01:45:00,3.40687,3.41214,3.38867,3.40304,81340000.0
2008-05-08 02:00:00,3.40799,3.41069,3.39528,3.40266,91100000.0
2008-05-08 02:15:00,3.40572,3.40884,3.38831,3.40195,76450000.0
2008-05-08 02:30:00,3.40168,3.41345,3.38388,3.40688,81310000.0
2008-05-08 02:45:00,3.40916,3.40938,3.39203,3.40322,81690000.0
2008-05-08 03:00:00,3.40471,3.41108,3.39242,3.3997,82440000.0
2008-05-08 03:15:00,3.4093,3.41328,3.38723,3.40086,108020000.0
2008-05-08 03:30:00,3.40404,3.411,3.38607,3.40485,121530000.0
2008-05-08 03:45:00,3.40733,3.41378,3.38099,3.40399,121950000.0
2008-05-08 04:00:00,3.40925,3.40945,3.38625,3.40248,90330000.0
2008-05-08 04:15:00,3.3873,3.40905,3.38523,3.40088,85120000.0
2008-05-08 04:30:00,3.4086,3.4086,3.38819,3.40566,77180000.0
2008-05-08 04:45:00,3.40882,3.40934,3.38997,3.40086,108860000.0
2008-05-08 05:00:00,3.40963,3.41163,3.37984,3.40685,112190000.0
2008-05-08 05:15:00,3.40331,3.40977,3.3808,3.40338,57960000.0
2008-05-08 05:30:00,3.40894,3.41369,3.38403,3.40199,82870000.0
2008-05-08 05:45:00,3.38412,3.41207,3.3805,3.40263,75970000.0
2008-05-08 06:00:00,3.40937,3.40937,3.38233,3.4018,80230000.0
2008-05-08 06:15:00,3.40851,3.40851,3.38091,3.40308,77880000.0
2008-05-08 06:30:00,3.39221,3.40941,3.38073,3.40321,53520000.0
2008-05-08 06:45:00,3.41003,3.41156,3.39286,3.40596,81630000.0
2008-05-08 07:00:00,3.40551,3.41083,3.39049,3.40309,101480000.0
2008-05-08 07:15:00,3.40097,3.413,3.39694,3.40901,94060000.0
2008-05-08 07:30:00,3.38465,3.41354,3.38465,3.41193,79750000.0
2008-05-08 07:45:00,3.41142,3.4141,3.39748,3.41131,81130000.0
2008-05-08 08:00:00,3.40157,3.41437,3.39708,3.40433,81170000.0
2008-05-08 08:15:00,3.40664,3.41518,3.39388,3.40168,83790000.0
2008-05-08 08:30:00,3.40967,3.4167,3.39999,3.41537,84570000.0
2008-05-08 08:45:00,3.41377,3.41711,3.40302,3.40752,83800000.0
2008-05-08 09:00:00,3.40567,3.41789,3.39879,3.41427,99640000.0
2008-05-08 09:15:00,3.4097,3.41831,3.40119,3.40732,90190000.0
2008-05-08 09:30:00,3.41746,3.41985,3.40552,3.4183,85350000.0
2008-05-08 09:45:00,3.40883,3.41961,3.39868,3.41652,77870000.0
2008-05-08 10:00:00,3.41602,3.41981,3.40389,3.4152,106040000.0
2008-05-08 10:15:00,3.4165,3.41728,3.40217,3.41414,100340000.0
2008-05-08 10:30:00,3.41478,3.42068,3.40325,3.41419,87260000.0
2008-05-08 10:45:00,3.41782,3.41872,3.40493,3.41533,85710000.0
2008-05-08 11:00:00,3.41251,3.4188,3.40443,3.41663,98510000.0
2008-05-08 11:15:00,3.4124,3.41895,3.40383,3.41305,83820000.0
2008-05-08 11:30:00,3.41568,3.41857,3.40307,3.41101,84590000.0
2008-05-08 11:45:00,3.41157,3.41823,3.4012,3.41239,87530000.0
2008-05-08 12:00:00,3.41033,3.41769,3.40344,3.41697,83020000.0
2008-05-08 12:15:00,3.41776,3.41823,3.40193,3.41512,98440000.0
2008-05-08 12:30:00,3.41538,3.41627,3.40227,3.41352,102920000.0
2008-05-08 12:45:00,3.4138,3.4154,3.40055,3.41233,84920000.0
2008-05-08 13:00:00,3.41411,3.41732,3.40006,3.41171,98860000.0
2008-05-08 13:15:00,3.41081,3.41804,3.40347,3.41804,87570000.0
2008-05-08 13:30:00,3.41373,3.42122,3.40722,3.41309,96950000.0
2008-05-08 13:45:00,3.41833,3.4215,3.40576,3.41615,103000000.0
2008-05-08 14:00:00,3.41722,3.42099,3.40338,3.41623,95530000.0
2008-05-08 14:15:00,3.41854,3.42184,3.4059,3.41717,96630000.0
2008-05-08 14:30:00,3.41906,3.42186,3.4044,3.41658,87630000.0
2008-05-08 14:45:00,3.41938,3.42363,3.40531,3.40986,101070000.0
2008-05-08 15:00:00,3.41402,3.41949,3.4039,3.41603,103770000.0
2008-05-08 15:15:00,3.412,3.41773,3.40146,3.40771,88000000.0
2008-05-08 15:30:00,3.41759,3.41857,3.40116,3.41345,92820000.0
2008-05-08 15:45:00,3.41144,3.4171,3.40135,3.4135,90190000.0
2008-05-08 16:00:00,3.41414,3.41628,3.40325,3.41074,95480000.0
2008-05-08 16:15:00,3.41412,3.41579,3.40115,3.40988,86850000.0
2008-05-08 16:30:00,3.40428,3.41354,3.39818,3.4087,110450000.0
2008-05-08 16:45:00,3.40847,3.4131,3.39663,3.40898,95470000.0
2008-05-08 17:00:00,3.4107,3.4107,3.39138,3.40406,98150000.0
2008-05-08 17:15:00,3.41063,3.41132,3.39269,3.40448,106400000.0
2008-05-08 17:30:00,3.40508,3.40876,3.39277,3.40072,122610000.0
2008-05-08 17:45:00,3.40023,3.40768,3.39241,3.40417,107130000.0
2008-05-08 18:00:00,3.40603,3.41083,3.39431,3.40671,118800000.0
2008-05-08 18:15:00,3.4021,3.40883,3.39289,3.40503,109050000.0
2008-05-08 18:30:00,3.40587,3.40832,3.39358,3.406,98780000.0
2008-05-08 18:45:00,3.40102,3.40794,3.39161,3.39752,93990000.0
2008-05-08 19:00:00,3.40424,3.40679,3.39079,3.39979,118350000.0
2008-05-08 19:15:00,3.40565,3.40565,3.38963,3.394,95130000.0
2008-05-08 19:30:00,3.40183,3.40721,3.38985,3.4026,94350000.0
2008-05-08 19:45:00,3.40445,3.4049,3.39266,3.39868,81910000.0
2008-05-08 20:00:00,3.40604,3.40974,3.39343,3.40433,85090000.0
2008-05-08 20:15:00,3.4072,3.40833,3.39371,3.39966,97180000.0
2008-05-08 20:30:00,3.39612,3.41069,3.39071,3.40385,96400000.0
2008-05-08 20:45:00,3.40776,3.40893,3.39353,3.4014,100090000.0
2008-05-08 21:00:00,3.40646,3.40646,3.39247,3.40116,74200000.0
2008-05-08 21:15:00,3.40225,3.40964,3.39214,3.39854,91080000.0
2008-05-08 21:30:00,3.40663,3.40663,3.39254,3.40329,68460000.0
2008-05-08 21:45:00,3.40164,3.40745,3.39158,3.40246,88040000.0
2008-05-08 22:00:00,3.40179,3.40566,3.39068,3.39576,85540000.0
2008-05-08 22:15:00,3.40132,3.40468,3.38948,3.40046,90300000.0
2008-05-08 22:30:00,3.40503,3.40608,3.39024,3.40173,87650000.0
2008-05-08 22:45:00,3.39953,3.40921,3.39134,3.40287,71060000.0
2008-05-08 23:00:00,3.40562,3.40672,3.39367,3.40475,75590000.0
2008-05-08 23:15:00,3.40458,3.40766,3.3918,3.39725,69700000.0
2008-05-08 23:30:00,3.40602,3.40602,3.39205,3.39853,54180000.0
2008-05-08 23:45:00,3.40299,3.40626,3.39376,3.40384,41020000.0
2008-05-09 00:00:00,3.40315,3.40633,3.39126,3.40391,58750000.0
2008-05-09 00:15:00,3.40749,3.40773,3.38937,3.40385,55730000.0
2008-05-09 00:30:00,3.40752,3.40752,3.39091,3.39989,71540000.0
2008-05-09 00:45:00,3.39764,3.40515,3.39088,3.40146,50500000.0
2008-05-09 01:00:00,3.40248,3.40839,3.38997,3.39864,76400000.0
2008-05-09 01:15:00,3.40327,3.40708,3.39437,3.40462,59110000.0
2008-05-09 01:30:00,3.40553,3.40659,3.39386,3.40497,82370000.0
2008-05-09 01:45:00,3.40284,3.40732,3.39215,3.40273,58040000.0
2008-05-09 02:00:00,3.40137,3.40793,3.3896,3.39821,73840000.0
2008-05-09 02:15:00,3.40559,3.40792,3.39242,3.40243,64040000.0
2008-05-09 02:30:00,3.39937,3.40986,3.39238,3.40422,72000000.0
2008-05-09 02:45:00,3.40271,3.40492,3.3891,3.39758,94110000.0
2008-05-09 03:00:00,3.40605,3.40605,3.39171,3.40276,87730000.0
2008-05-09 03:15:00,3.40683,3.40892,3.39256,3.40333,100900000.0
2008-05-09 03:30:00,3.40611,3.41146,3.39371,3.40432,114060000.0
2008-05-09 03:45:00,3.40822,3.40822,3.39111,3.40312,112190000.0
2008-05-09 04:00:00,3.40051,3.4087,3.39253,3.39994,91800000.0
2008-05-09 04:15:00,3.40796,3.40796,3.39357,3.4051,82090000.0
2008-05-09 04:30:00,3.3976,3.4067,3.39394,3.40114,54180000.0
2008-05-09 04:45:00,3.40716,3.40727,3.39354,3.39833,81320000.0
2008-05-09 05:00:00,3.40377,3.40737,3.39128,3.40528,82820000.0
2008-05-09 05:15:00,3.40384,3.40996,3.39319,3.39884,58360000.0
2008-05-09 05:30:00,3.40879,3.40879,3.39109,3.40039,84290000.0
2008-05-09 05:45:00,3.40609,3.40613,3.39195,3.39938,89560000.0
2008-05-09 06:00:00,3.39976,3.41235,3.39311,3.39948,88440000.0
2008-05-09 06:15:00,3.40724,3.41209,3.39385,3.40039,81970000.0
2008-05-09 06:30:00,3.4031,3.40744,3.39382,3.40375,73350000.0
2008-05-09 06:45:00,3.40424,3.40848,3.39282,3.40623,79780000.0
2008-05-09 07:00:00,3.39888,3.40995,3.39148,3.39921,79320000.0
2008-05-09 07:15:00,3.40453,3.40759,3.39472,3.40369,63530000.0
2008-05-09 07:30:00,3.40749,3.4121,3.38845,3.40575,93600000.0
2008-05-09 07:45:00,3.40786,3.40904,3.39513,3.40572,79290000.0
2008-05-09 08:00:00,3.40795,3.40968,3.39318,3.40092,82010000.0
2008-05-09 08:15:00,3.40388,3.40994,3.39496,3.40642,81600000.0
2008-05-09 08:30:00,3.40849,3.40884,3.39408,3.40593,82310000.0
2008-05-09 08:45:00,3.40653,3.41072,3.39578,3.40476,79720000.0
2008-05-09 09:00:00,3.40037,3.41176,3.39394,3.40373,109380000.0
2008-05-09 09:15:00,3.40004,3.40713,3.3896,3.39441,84600000.0
2008-05-09 09:30:00,3.39483,3.40769,3.39051,3.40542,82720000.0
2008-05-09 09:45:00,3.39784,3.40835,3.39284,3.4075,83080000.0
2008-05-09 10:00:00,3.40747,3.41038,3.39308,3.40417,110120000.0
2008-05-09 10:15:00,3.406,3.40768,3.39233,3.40396,98500000.0
2008-05-09 10:30:00,3.40658,3.4099,3.39088,3.40031,92830000.0
2008-05-09 10:45:00,3.40247,3.40401,3.38999,3.40113,86110000.0
2008-05-09 11:00:00,3.39474,3.40226,3.38693,3.39836,102210000.0
2008-05-09 11:15:00,3.39417,3.40094,3.38734,3.39444,85670000.0
2008-05-09 11:30:00,3.39824,3.39949,3.38489,3.39074,84210000.0
2008-05-09 11:45:00,3.39245,3.40263,3.38609,3.40035,89030000.0
2008-05-09 12:00:00,3.39421,3.40227,3.38433,3.39606,75550000.0
2008-05-09 12:15:00,3.39849,3.39955,3.3845,3.3962,91690000.0
2008-05-09 12:30:00,3.39569,3.39983,3.38494,3.39814,98510000.0
2008-05-09 12:45:00,3.39861,3.40009,3.38454,3.39755,81590000.0
2008-05-09 13:00:00,3.39811,3.40342,3.38383,3.39452,99250000.0
2008-05-09 13:15:00,3.39353,3.4018,3.38607,3.39901,85000000.0
2008-05-09 13:30:00,3.39405,3.40021,3.38387,3.39093,98060000.0
2008-05-09 13:45:00,3.39716,3.40192,3.38592,3.39489,99250000.0
2008-05-09 14:00:00,3.39662,3.40088,3.38381,3.39094,98840000.0
2008-05-09 14:15:00,3.39627,3.39876,3.38366,3.39552,94400000.0
2008-05-09 14:30:00,3.39773,3.39934,3.38566,3.39542,92440000.0
2008-05-09 14:45:00,3.39577,3.39882,3.38363,3.38721,101080000.0
2008-05-09 15:00:00,3.39232,3.39782,3.38191,3.39506,102600000.0
2008-05-09 15:15:00,3.39397,3.39827,3.38162,3.38645,91340000.0
2008-05-09 15:30:00,3.39573,3.3971,3.37623,3.38002,92860000.0
2008-05-09 15:45:00,3.38547,3.39159,3.37716,3.38608,86820000.0
2008-05-09 16:00:00,3.38841,3.38894,3.37366,3.38587,96970000.0
2008-05-09 16:15:00,3.38525,3.39104,3.37526,3.38439,94350000.0
2008-05-09 16:30:00,3.38017,3.39004,3.37475,3.38737,104500000.0
2008-05-09 16:45:00,3.3848,3.3922,3.37232,3.38473,94320000.0
2008-05-09 17:00:00,3.38821,3.38848,3.37454,3.38269,95540000.0
2008-05-09 17:15:00,3.38842,3.39041,3.37446,3.38722,106000000.0
2008-05-09 17:30:00,3.38756,3.38919,3.3733,3.38248,125560000.0
2008-05-09 17:45:00,3.38148,3.39239,3.37491,3.38736,111590000.0
2008-05-09 18:00:00,3.38657,3.391,3.376,3.38794,119850000.0
2008-05-09 18:15:00,3.38301,3.39004,3.37577,3.3854,115010000.0
2008-05-09 18:30:00,3.38683,3.38931,3.37584,3.38676,98820000.0
2008-05-09 18:45:00,3.38267,3.38801,3.37207,3.3797,95480000.0
2008-05-09 19:00:00,3.38753,3.38951,3.37325,3.38132,109340000.0
2008-05-09 19:15:00,3.38883,3.38883,3.37334,3.37598,95490000.0
2008-05-09 19:30:00,3.38455,3.38959,3.37321,3.38508,83960000.0
2008-05-09 19:45:00,3.38527,3.38927,3.37501,3.38349,66740000.0
2008-05-09 20:00:00,3.38363,3.38867,3.37312,3.38369,67400000.0
2008-05-09 20:15:00,3.38058,3.38994,3.37325,3.37931,76840000.0
2008-05-09 20:30:00,3.3879,3.3879,3.37306,3.38502,66190000.0
2008-05-09 20:45:00,3.38315,3.38982,3.37184,3.38059,98980000.0
2008-05-09 21:00:00,3.38257,3.38717,3.37256,3.38442,69990000.0
2008-05-09 21:15:00,3.38139,3.38722,3.37472,3.38465,68230000.0
2008-05-09 21:30:00,3.38267,3.38855,3.37113,3.38529,71850000.0
2008-05-09 21:45:00,3.38625,3.38971,3.37209,3.38442,59460000.0
2008-05-09 22:00:00,3.38666,3.3899,3.37221,3.38483,52780000.0
2008-05-09 22:15:00,3.38578,3.38817,3.37415,3.38486,60670000.0
2008-05-09 22:30:00,3.38726,3.38776,3.37478,3.38338,61410000.0
2008-05-09 22:45:00,3.37802,3.38741,3.37454,3.38542,45890000.0
2008-05-11 23:00:00,3.37897,3.38905,3.37897,3.38751,4510000.0
2008-05-11 23:15:00,3.38172,3.39037,3.38153,3.39037,4140000.0
2008-05-11 23:30:00,3.38798,3.39064,3.38073,3.3895,4900000.0
2008-05-11 23:45:00,3.38122,3.38987,3.38103,3.38987,4140000.0
2008-05-12 00:00:00,3.38543,3.39112,3.37953,3.38891,28270000.0
2008-05-12 00:15:00,3.38677,3.38837,3.37913,3.38797,12820000.0
2008-05-12 00:30:00,3.38494,3.39146,3.37863,3.38387,23380000.0
2008-05-12 00:45:00,3.38963,3.38963,3.37953,3.38947,9810000.0
2008-05-12 01:00:00,3.38599,3.39042,3.37841,3.39037,13570000.0
2008-05-12 01:15:00,3.38142,3.39167,3.37386,3.39167,40630000.0
2008-05-12 01:30:00,3.38042,3.39376,3.37886,3.39372,13950000.0
2008-05-12 01:45:00,3.37942,3.39167,3.37791,3.39167,20700000.0
2008-05-12 02:00:00,3.38648,3.39392,3.37382,3.38884,22990000.0
2008-05-12 02:15:00,3.38862,3.39552,3.37922,3.39044,34670000.0
2008-05-12 02:30:00,3.39017,3.39662,3.38202,3.39219,27900000.0
2008-05-12 02:45:00,3.38387,3.39508,3.38285,3.39019,15890000.0
2008-05-12 03:00:00,3.38839,3.39297,3.38372,3.38783,6800000.0
2008-05-12 03:15:00,3.38459,3.39312,3.37712,3.38804,27570000.0
2008-05-12 03:30:00,3.38948,3.39244,3.37913,3.38102,15450000.0
2008-05-12 03:45:00,3.38901,3.38998,3.38002,3.38539,9440000.0
2008-05-12 04:00:00,3.38887,3.38952,3.37712,3.37712,13590000.0
2008-05-12 04:15:00,3.38423,3.38888,3.37862,3.38736,12840000.0
2008-05-12 04:30:00,3.3845,3.39143,3.37882,3.38159,24880000.0
2008-05-12 04:45:00,3.38639,3.38639,3.37472,3.38227,14690000.0
2008-05-12 05:00:00,3.38918,3.39169,3.37182,3.38915,12050000.0
2008-05-12 05:15:00,3.38849,3.38902,3.3754,3.38189,18840000.0
2008-05-12 05:30:00,3.38355,3.38764,3.37072,3.37849,29060000.0
2008-05-12 05:45:00,3.38559,3.39002,3.37012,3.37529,31650000.0
2008-05-12 06:00:00,3.38928,3.38928,3.37252,3.37662,29360000.0
2008-05-12 06:15:00,3.38842,3.38842,3.37472,3.37882,15060000.0
2008-05-12 06:30:00,3.38499,3.39001,3.37162,3.37614,43020000.0
2008-05-12 06:45:00,3.38819,3.38942,3.37468,3.38172,17310000.0
2008-05-12 07:00:00,3.38342,3.386,3.37012,3.37875,41050000.0
2008-05-12 07:15:00,3.38932,3.38988,3.37122,3.38062,26710000.0
2008-05-12 07:30:00,3.38539,3.38998,3.37003,3.38596,34700000.0
2008-05-12 07:45:00,3.38839,3.39003,3.36792,3.37224,28660000.0
2008-05-12 08:00:00,3.38384,3.38891,3.36799,3.38715,55760000.0
2008-05-12 08:15:00,3.3878,3.39253,3.36759,3.385,76860000.0
2008-05-12 08:30:00,3.37994,3.39374,3.37144,3.38652,85860000.0
2008-05-12 08:45:00,3.38557,3.39003,3.37335,3.38805,96740000.0
2008-05-12 09:00:00,3.38243,3.38787,3.37093,3.37544,89930000.0
2008-05-12 09:15:00,3.38521,3.3861,3.37108,3.3831,84990000.0
2008-05-12 09:30:00,3.3843,3.3868,3.36064,3.37591,102690000.0
2008-05-12 09:45:00,3.38485,3.38511,3.3692,3.38086,106110000.0
2008-05-12 10:00:00,3.38508,3.38938,3.37104,3.38133,104160000.0
2008-05-12 10:15:00,3.38174,3.39598,3.36482,3.38731,119670000.0
2008-05-12 10:30:00,3.3892,3.39253,3.37401,3.39169,99600000.0
2008-05-12 10:45:00,3.38658,3.39414,3.37149,3.39002,104800000.0
2008-05-12 11:00:00,3.3893,3.39265,3.36937,3.38219,94720000.0
2008-05-12 11:15:00,3.38847,3.39047,3.37465,3.37772,104850000.0
2008-05-12 11:30:00,3.38279,3.38811,3.37327,3.38423,79690000.0
2008-05-12 11:45:00,3.38779,3.38987,3.37428,3.38767,102130000.0
2008-05-12 12:00:00,3.38866,3.38908,3.37412,3.3835,83020000.0
2008-05-12 12:15:00,3.38032,3.39022,3.37312,3.38702,93540000.0
2008-05-12 12:30:00,3.38192,3.39178,3.3756,3.38417,96900000.0
2008-05-12 12:45:00,3.38872,3.39168,3.37612,3.38378,99960000.0
2008-05-12 13:00:00,3.38169,3.39265,3.37678,3.38774,101440000.0
2008-05-12 13:15:00,3.38692,3.39175,3.37912,3.39035,93530000.0
2008-05-12 13:30:00,3.39081,3.39081,3.37478,3.38577,94340000.0
2008-05-12 13:45:00,3.38809,3.38963,3.37428,3.38299,90620000.0
2008-05-12 14:00:00,3.38574,3.39188,3.37493,3.38469,95110000.0
2008-05-12 14:15:00,3.38442,3.39029,3.37512,3.37944,97310000.0
2008-05-12 14:30:00,3.38779,3.38866,3.37312,3.37823,84610000.0
2008-05-12 14:45:00,3.38335,3.38875,3.37211,3.38588,99580000.0
2008-05-12 15:00:00,3.38456,3.38484,3.37022,3.38308,82330000.0
2008-05-12 15:15:00,3.38355,3.38462,3.36804,3.37947,102160000.0
2008-05-12 15:30:00,3.38143,3.38292,3.36912,3.38072,92390000.0
2008-05-12 15:45:00,3.38169,3.38485,3.36659,3.37434,79620000.0
2008-05-12 16:00:00,3.3826,3.38416,3.36963,3.37452,81190000.0
2008-05-12 16:15:00,3.37748,3.38497,3.37012,3.3797,89770000.0
2008-05-12 16:30:00,3.38044,3.38409,3.36893,3.37467,84520000.0
2008-05-12 16:45:00,3.38326,3.38581,3.36829,3.3759,95090000.0
2008-05-12 17:00:00,3.38281,3.38452,3.36678,3.37815,92040000.0
2008-05-12 17:15:00,3.37678,3.38261,3.36335,3.37779,93570000.0
2008-05-12 17:30:00,3.37684,3.38158,3.36393,3.37268,93590000.0
2008-05-12 17:45:00,3.37895,3.38087,3.36412,3.37385,98080000.0
2008-05-12 18:00:00,3.37731,3.37832,3.36512,3.37038,41000000.0
2008-05-12 18:15:00,3.37881,3.37906,3.36805,3.37647,26300000.0
2008-05-12 18:30:00,3.36859,3.38158,3.36659,3.37359,50670000.0
2008-05-12 18:45:00,3.37829,3.38199,3.36821,3.37112,63150000.0
2008-05-12 19:00:00,3.37584,3.38113,3.36814,3.38028,27040000.0
2008-05-12 19:15:00,3.37938,3.38022,3.3668,3.37697,26260000.0
2008-05-12 19:30:00,3.38085,3.38085,3.37183,3.37414,14270000.0
2008-05-12 19:45:00,3.37613,3.38156,3.36687,3.37809,19150000.0
2008-05-12 20:00:00,3.37947,3.38092,3.36727,3.37444,18410000.0
2008-05-12 20:15:00,3.38162,3.38162,3.36726,3.37356,19160000.0
2008-05-12 20:30:00,3.37849,3.37992,3.36845,3.37752,16200000.0
2008-05-12 20:45:00,3.37453,3.38002,3.36809,3.37853,17670000.0
2008-05-12 21:00:00,3.37887,3.37887,3.37003,3.37383,11340000.0
2008-05-12 21:15:00,3.37907,3.37907,3.37023,3.37042,5250000.0
2008-05-12 21:30:00,3.37499,3.37942,3.36881,3.37585,16620000.0
2008-05-12 21:45:00,3.37579,3.38022,3.36712,3.3791,20740000.0
2008-05-12 22:00:00,3.375,3.38002,3.36557,3.37162,19580000.0
2008-05-12 22:15:00,3.37559,3.38002,3.36679,3.37307,16980000.0
2008-05-12 22:30:00,3.37428,3.37923,3.36777,3.37031,7150000.0
2008-05-12 22:45:00,3.37942,3.37991,3.36503,3.37003,36610000.0
2008-05-12 23:00:00,3.37762,3.37917,3.36369,3.36542,30530000.0
2008-05-12 23:15:00,3.37449,3.37892,3.37363,3.37363,2270000.0
2008-05-12 23:30:00,3.37729,3.37729,3.36726,3.37154,17290000.0
2008-05-12 23:45:00,3.37518,3.37934,3.3676,3.37293,9060000.0
2008-05-13 00:00:00,3.38298,3.40032,3.36628,3.39524,47980000.0
2008-05-13 00:15:00,3.38327,3.40144,3.38327,3.39248,43450000.0
2008-05-13 00:30:00,3.37864,3.39938,3.37814,3.39332,35810000.0
2008-05-13 00:45:00,3.37564,3.39922,3.37564,3.39862,23730000.0
2008-05-13 01:00:00,3.37649,3.39722,3.37152,3.38812,26740000.0
2008-05-13 01:15:00,3.38122,3.39756,3.36631,3.38702,35060000.0
2008-05-13 01:30:00,3.37989,3.39662,3.37564,3.39109,26760000.0
2008-05-13 01:45:00,3.37586,3.39677,3.37396,3.38812,39200000.0
2008-05-13 02:00:00,3.37803,3.39886,3.37274,3.39354,29800000.0
2008-05-13 02:15:00,3.38436,3.39983,3.38168,3.39324,36190000.0
2008-05-13 02:30:00,3.37715,3.39833,3.37452,3.39522,13610000.0
2008-05-13 02:45:00,3.37448,3.39612,3.37397,3.39039,21920000.0
2008-05-13 03:00:00,3.38022,3.39367,3.38022,3.38412,9780000.0
2008-05-13 03:15:00,3.37884,3.39498,3.37826,3.39484,7580000.0
2008-05-13 03:30:00,3.38048,3.39327,3.37358,3.38462,6780000.0
2008-05-13 03:45:00,3.37991,3.39462,3.37092,3.39416,24530000.0
2008-05-13 04:00:00,3.37956,3.39568,3.37318,3.39044,22680000.0
2008-05-13 04:15:00,3.37774,3.39527,3.37757,3.38838,21870000.0
2008-05-13 04:30:00,3.37583,3.39482,3.37583,3.38912,29070000.0
2008-05-13 04:45:00,3.37889,3.39592,3.37072,3.3906,30130000.0
2008-05-13 05:00:00,3.37958,3.39726,3.37473,3.38918,59890000.0
2008-05-13 05:15:00,3.37589,3.39957,3.37198,3.39092,27490000.0
2008-05-13 05:30:00,3.37559,3.39962,3.36792,3.39869,25970000.0
2008-05-13 05:45:00,3.37609,3.39821,3.37112,3.39333,10920000.0
2008-05-13 06:00:00,3.38062,3.39883,3.37122,3.39282,26000000.0
2008-05-13 06:15:00,3.38019,3.39862,3.37482,3.39766,24910000.0
2008-05-13 06:30:00,3.37589,3.39792,3.37092,3.39539,36130000.0
2008-05-13 06:45:00,3.38058,3.39614,3.38058,3.38802,17350000.0
2008-05-13 07:00:00,3.37599,3.39592,3.36425,3.37454,22240000.0
2008-05-13 07:15:00,3.37922,3.39758,3.36675,3.3956,37650000.0
2008-05-13 07:30:00,3.37463,3.40396,3.36401,3.40396,17790000.0
2008-05-13 07:45:00,3.37839,3.40286,3.36432,3.36864,22560000.0
2008-05-13 08:00:00,3.37519,3.39778,3.36299,3.36534,49810000.0
2008-05-13 08:15:00,3.37731,3.37754,3.36362,3.36942,79810000.0
2008-05-13 08:30:00,3.37232,3.39407,3.36412,3.37118,85450000.0
2008-05-13 08:45:00,3.37397,3.3927,3.36362,3.38009,95630000.0
2008-05-13 09:00:00,3.37414,3.38352,3.36652,3.37512,84000000.0
2008-05-13 09:15:00,3.37996,3.38501,3.36567,3.37552,79460000.0
2008-05-13 09:30:00,3.37806,3.38684,3.36593,3.37329,101580000.0
2008-05-13 09:45:00,3.37869,3.38317,3.36712,3.37922,110250000.0
2008-05-13 10:00:00,3.38227,3.39327,3.3688,3.37344,96290000.0
2008-05-13 10:15:00,3.37604,3.39196,3.36672,3.38144,130800000.0
2008-05-13 10:30:00,3.38171,3.3853,3.36762,3.37974,106020000.0
2008-05-13 10:45:00,3.37682,3.38378,3.36728,3.38116,102210000.0
2008-05-13 11:00:00,3.37712,3.38234,3.3672,3.37881,92490000.0
2008-05-13 11:15:00,3.38165,3.38227,3.36863,3.36973,99270000.0
2008-05-13 11:30:00,3.37888,3.38256,3.36711,3.37827,96580000.0
2008-05-13 11:45:00,3.37878,3.38135,3.36634,3.37814,96230000.0
2008-05-13 12:00:00,3.3798,3.38061,3.36722,3.37537,94300000.0
2008-05-13 12:15:00,3.37247,3.38354,3.36867,3.38212,88720000.0
2008-05-13 12:30:00,3.37426,3.38349,3.36975,3.37635,91720000.0
2008-05-13 12:45:00,3.3793,3.38243,3.36813,3.37516,103740000.0
2008-05-13 13:00:00,3.371,3.38347,3.36792,3.37849,99580000.0
2008-05-13 13:15:00,3.37823,3.38254,3.36737,3.37989,90200000.0
2008-05-13 13:30:00,3.38024,3.38669,3.36789,3.37899,99240000.0
2008-05-13 13:45:00,3.3796,3.3826,3.36641,3.37855,99950000.0
2008-05-13 14:00:00,3.38115,3.38433,3.36925,3.37829,110480000.0
2008-05-13 14:15:00,3.3734,3.37976,3.36564,3.37273,97670000.0
2008-05-13 14:30:00,3.37916,3.37956,3.36351,3.36979,89820000.0
2008-05-13 14:45:00,3.37105,3.38218,3.36175,3.37614,100710000.0
2008-05-13 15:00:00,3.37655,3.38074,3.36246,3.37455,84170000.0
2008-05-13 15:15:00,3.37634,3.38125,3.3633,3.3781,99210000.0
2008-05-13 15:30:00,3.37649,3.37882,3.36458,3.37882,93570000.0
2008-05-13 15:45:00,3.37772,3.3792,3.36573,3.37124,79670000.0
2008-05-13 16:00:00,3.3771,3.37805,3.36637,3.37197,83840000.0
2008-05-13 16:15:00,3.37117,3.37953,3.36617,3.37863,88680000.0
2008-05-13 16:30:00,3.37604,3.38071,3.36852,3.37504,85700000.0
2008-05-13 16:45:00,3.37603,3.38138,3.36644,3.376,98110000.0
2008-05-13 17:00:00,3.38015,3.38219,3.36742,3.37989,85340000.0
2008-05-13 17:15:00,3.37851,3.38162,3.3688,3.38046,97260000.0
2008-05-13 17:30:00,3.37771,3.38417,3.3666,3.381,104110000.0
2008-05-13 17:45:00,3.38181,3.38308,3.36628,3.37977,109000000.0
2008-05-13 18:00:00,3.38189,3.3852,3.36771,3.37504,96950000.0
2008-05-13 18:15:00,3.38238,3.38383,3.36986,3.37222,89070000.0
2008-05-13 18:30:00,3.37524,3.38736,3.36864,3.37817,97300000.0
2008-05-13 18:45:00,3.38299,3.38568,3.36842,3.36963,104870000.0
2008-05-13 19:00:00,3.37783,3.38388,3.36984,3.37933,93580000.0
2008-05-13 19:15:00,3.3816,3.38436,3.36737,3.37508,84950000.0
2008-05-13 19:30:00,3.38156,3.38402,3.36744,3.37533,93590000.0
2008-05-13 19:45:00,3.38044,3.38554,3.36551,3.37485,86830000.0
2008-05-13 20:00:00,3.37972,3.38192,3.36706,3.37277,97680000.0
2008-05-13 20:15:00,3.38229,3.38229,3.36801,3.37536,101810000.0
2008-05-13 20:30:00,3.38139,3.38241,3.36722,3.37459,93250000.0
2008-05-13 20:45:00,3.37903,3.38245,3.36635,3.37272,91290000.0
2008-05-13 21:00:00,3.38152,3.38152,3.36558,3.37117,78920000.0
2008-05-13 21:15:00,3.37827,3.37911,3.3646,3.37347,96210000.0
2008-05-13 21:30:00,3.37428,3.37903,3.3612,3.37563,55360000.0
2008-05-13 21:45:00,3.37509,3.37868,3.363,3.37596,60310000.0
2008-05-13 22:00:00,3.37058,3.37766,3.36372,3.36938,54290000.0
2008-05-13 22:15:00,3.37632,3.38084,3.36137,3.37703,53320000.0
2008-05-13 22:30:00,3.37554,3.37893,3.36376,3.3738,43180000.0
2008-05-13 22:45:00,3.37281,3.37866,3.36338,3.37402,61640000.0
2008-05-13 23:00:00,3.37929,3.37929,3.36472,3.37118,57470000.0
2008-05-13 23:15:00,3.37574,3.38028,3.36461,3.37439,70190000.0
2008-05-13 23:30:00,3.3682,3.37883,3.36319,3.37812,76940000.0
2008-05-13 23:45:00,3.37726,3.38282,3.36702,3.373,52070000.0
2008-05-14 00:00:00,3.37928,3.38044,3.36175,3.36472,66830000.0
2008-05-14 00:15:00,3.37569,3.37698,3.36643,3.37048,40060000.0
2008-05-14 00:30:00,3.37756,3.38133,3.36269,3.3739,57340000.0
2008-05-14 00:45:00,3.3781,3.3781,3.36509,3.37099,53040000.0
2008-05-14 01:00:00,3.37435,3.38014,3.36382,3.36511,79460000.0
2008-05-14 01:15:00,3.37566,3.37969,3.3624,3.371,59110000.0
2008-05-14 01:30:00,3.3756,3.37794,3.36473,3.37084,83250000.0
2008-05-14 01:45:00,3.37527,3.3788,3.36237,3.37053,84420000.0
2008-05-14 02:00:00,3.3783,3.37841,3.36453,3.37306,61540000.0
2008-05-14 02:15:00,3.37621,3.37651,3.3629,3.37402,66380000.0
2008-05-14 02:30:00,3.36907,3.37879,3.3638,3.37251,64890000.0
2008-05-14 02:45:00,3.37062,3.37795,3.36293,3.37027,62630000.0
2008-05-14 03:00:00,3.3776,3.3776,3.36124,3.37291,54450000.0
2008-05-14 03:15:00,3.37034,3.37848,3.36094,3.36846,60030000.0
2008-05-14 03:30:00,3.37837,3.37837,3.36105,3.37122,59650000.0
2008-05-14 03:45:00,3.37715,3.37715,3.35914,3.37537,70260000.0
2008-05-14 04:00:00,3.37662,3.37713,3.36154,3.36969,59250000.0
2008-05-14 04:15:00,3.37121,3.37807,3.36222,3.37379,65670000.0
2008-05-14 04:30:00,3.37268,3.37705,3.36044,3.36874,49390000.0
2008-05-14 04:45:00,3.37601,3.38097,3.36105,3.37141,68200000.0
2008-05-14 05:00:00,3.37721,3.37942,3.36361,3.36693,79880000.0
2008-05-14 05:15:00,3.37655,3.37657,3.36277,3.3653,67100000.0
2008-05-14 05:30:00,3.37382,3.37893,3.36415,3.37406,59190000.0
2008-05-14 05:45:00,3.3736,3.37776,3.36239,3.37176,75440000.0
2008-05-14 06:00:00,3.37876,3.37876,3.36079,3.37123,72440000.0
2008-05-14 06:15:00,3.3798,3.3798,3.36132,3.36969,67060000.0
2008-05-14 06:30:00,3.3717,3.3764,3.36082,3.36598,78220000.0
2008-05-14 06:45:00,3.37719,3.37853,3.36041,3.37047,86440000.0
2008-05-14 07:00:00,3.37385,3.3795,3.36205,3.36872,90600000.0
2008-05-14 07:15:00,3.37885,3.37885,3.36366,3.36932,86120000.0
2008-05-14 07:30:00,3.3731,3.37916,3.36202,3.37034,96250000.0
2008-05-14 07:45:00,3.37613,3.37843,3.36156,3.36989,90590000.0
2008-05-14 08:00:00,3.36867,3.37857,3.36429,3.37522,87200000.0
2008-05-14 08:15:00,3.37546,3.38067,3.36321,3.36949,98100000.0
2008-05-14 08:30:00,3.36834,3.37849,3.36458,3.37441,95820000.0
2008-05-14 08:45:00,3.3736,3.37934,3.36345,3.37903,113190000.0
2008-05-14 09:00:00,3.37437,3.38141,3.3637,3.37538,97030000.0
2008-05-14 09:15:00,3.38093,3.38567,3.37164,3.38199,97370000.0
2008-05-14 09:30:00,3.38211,3.3881,3.37294,3.37859,112370000.0
2008-05-14 09:45:00,3.38526,3.38811,3.37109,3.38541,115020000.0
2008-05-14 10:00:00,3.38544,3.39178,3.36962,3.38281,103430000.0
2008-05-14 10:15:00,3.38503,3.39345,3.37445,3.39037,128900000.0
2008-05-14 10:30:00,3.38906,3.39119,3.37241,3.39026,103030000.0
2008-05-14 10:45:00,3.38384,3.39162,3.37556,3.38997,102960000.0
2008-05-14 11:00:00,3.38876,3.3951,3.37892,3.38773,91740000.0
2008-05-14 11:15:00,3.39043,3.39283,3.37881,3.38193,96320000.0
2008-05-14 11:30:00,3.38352,3.39315,3.37651,3.38752,95500000.0
2008-05-14 11:45:00,3.38854,3.39612,3.3753,3.395,94380000.0
2008-05-14 12:00:00,3.39383,3.40232,3.38417,3.39527,90600000.0
2008-05-14 12:15:00,3.40157,3.40157,3.38737,3.40044,91710000.0
2008-05-14 12:30:00,3.39369,3.40171,3.38695,3.39405,89110000.0
2008-05-14 12:45:00,3.39781,3.40349,3.38527,3.39478,104510000.0
2008-05-14 13:00:00,3.39077,3.40082,3.38683,3.39345,97000000.0
2008-05-14 13:15:00,3.39567,3.39967,3.38599,3.39688,91340000.0
2008-05-14 13:30:00,3.39765,3.3981,3.3828,3.3933,98500000.0
2008-05-14 13:45:00,3.39541,3.39909,3.38351,3.3927,95860000.0
2008-05-14 14:00:00,3.39187,3.39737,3.37802,3.39042,106750000.0
2008-05-14 14:15:00,3.38952,3.39635,3.38129,3.3894,92490000.0
2008-05-14 14:30:00,3.39522,3.39594,3.37503,3.38239,84250000.0
2008-05-14 14:45:00,3.38436,3.39243,3.3747,3.39079,96620000.0
2008-05-14 15:00:00,3.38972,3.39072,3.37267,3.38697,81200000.0
2008-05-14 15:15:00,3.38869,3.38953,3.37281,3.38864,95510000.0
2008-05-14 15:30:00,3.38801,3.39179,3.37475,3.38844,87660000.0
2008-05-14 15:45:00,3.38944,3.39066,3.37542,3.38324,75960000.0
2008-05-14 16:00:00,3.38792,3.38987,3.37186,3.37861,77550000.0
2008-05-14 16:15:00,3.37702,3.38457,3.37005,3.38102,84960000.0
2008-05-14 16:30:00,3.38205,3.3863,3.37096,3.37863,84960000.0
2008-05-14 16:45:00,3.38307,3.38926,3.37042,3.3825,97760000.0
2008-05-14 17:00:00,3.38626,3.39256,3.37619,3.39124,87190000.0
2008-05-14 17:15:00,3.389,3.39275,3.37518,3.39015,91710000.0
2008-05-14 17:30:00,3.38808,3.39372,3.37738,3.38858,98100000.0
2008-05-14 17:45:00,3.38262,3.3907,3.3759,3.38869,102700000.0
2008-05-14 18:00:00,3.39115,3.39469,3.37784,3.38297,94370000.0
2008-05-14 18:15:00,3.38955,3.39095,3.37595,3.38296,84240000.0
2008-05-14 18:30:00,3.3819,3.39508,3.37749,3.38483,90620000.0
2008-05-14 18:45:00,3.38687,3.39318,3.37459,3.3818,102630000.0
2008-05-14 19:00:00,3.38582,3.39214,3.37635,3.38873,86860000.0
2008-05-14 19:15:00,3.38871,3.39183,3.37583,3.38295,81220000.0
2008-05-14 19:30:00,3.38861,3.38861,3.3733,3.38011,91700000.0
2008-05-14 19:45:00,3.3858,3.39003,3.37288,3.38357,85310000.0
2008-05-14 20:00:00,3.38865,3.3893,3.37376,3.38017,93620000.0
2008-05-14 20:15:00,3.38888,3.39198,3.3777,3.38332,94000000.0
2008-05-14 20:30:00,3.39029,3.39521,3.37714,3.38202,95130000.0
2008-05-14 20:45:00,3.38333,3.39301,3.37882,3.38636,73760000.0
2008-05-14 21:00:00,3.38761,3.39406,3.37856,3.38358,61570000.0
2008-05-14 21:15:00,3.39084,3.39417,3.37853,3.38725,66120000.0
2008-05-14 21:30:00,3.38882,3.39324,3.37335,3.38653,84570000.0
2008-05-14 21:45:00,3.38252,3.38975,3.37642,3.38872,66120000.0
2008-05-14 22:00:00,3.3854,3.39008,3.37242,3.38643,78080000.0
2008-05-14 22:15:00,3.38639,3.39018,3.3738,3.38553,52070000.0
2008-05-14 22:30:00,3.38574,3.39064,3.37513,3.38608,60980000.0
2008-05-14 22:45:00,3.38662,3.39086,3.37308,3.38567,66530000.0
2008-05-14 23:00:00,3.38793,3.38923,3.37482,3.38065,64290000.0
2008-05-14 23:15:00,3.38408,3.38853,3.37346,3.38089,45730000.0
2008-05-14 23:30:00,3.38897,3.38897,3.37465,3.3851,56180000.0
2008-05-14 23:45:00,3.38633,3.39042,3.37428,3.38349,54020000.0
2008-05-15 00:00:00,3.38565,3.38681,3.37251,3.3756,61560000.0
2008-05-15 00:15:00,3.38757,3.38926,3.37566,3.38043,49390000.0
2008-05-15 00:30:00,3.38617,3.38969,3.37384,3.3805,58030000.0
2008-05-15 00:45:00,3.38433,3.39085,3.37285,3.38462,50130000.0
2008-05-15 01:00:00,3.38608,3.38929,3.37462,3.38608,59890000.0
2008-05-15 01:15:00,3.38857,3.38857,3.37459,3.38683,47080000.0
2008-05-15 01:30:00,3.38424,3.38998,3.37472,3.38474,57590000.0
2008-05-15 01:45:00,3.38392,3.38769,3.37495,3.38284,66340000.0
2008-05-15 02:00:00,3.38793,3.38848,3.37455,3.38303,81010000.0
2008-05-15 02:15:00,3.37916,3.39086,3.37398,3.37867,94860000.0
2008-05-15 02:30:00,3.38294,3.38716,3.37149,3.38117,67420000.0
2008-05-15 02:45:00,3.38302,3.39026,3.37542,3.37997,65720000.0
2008-05-15 03:00:00,3.38192,3.3884,3.37257,3.38232,63100000.0
2008-05-15 03:15:00,3.38465,3.38792,3.37297,3.38025,70950000.0
2008-05-15 03:30:00,3.38444,3.38554,3.37357,3.38152,71560000.0
2008-05-15 03:45:00,3.38834,3.38834,3.37228,3.38359,70880000.0
2008-05-15 04:00:00,3.38721,3.38819,3.3732,3.37964,51050000.0
2008-05-15 04:15:00,3.38473,3.38787,3.37387,3.38255,58550000.0
2008-05-15 04:30:00,3.38373,3.38888,3.37302,3.37899,76940000.0
2008-05-15 04:45:00,3.38668,3.39061,3.37319,3.37907,46020000.0
2008-05-15 05:00:00,3.38829,3.38829,3.37054,3.37754,83260000.0
2008-05-15 05:15:00,3.38712,3.38712,3.37277,3.37487,72700000.0
2008-05-15 05:30:00,3.38291,3.38543,3.37196,3.38085,30170000.0
2008-05-15 05:45:00,3.38549,3.38992,3.37262,3.38562,78090000.0
2008-05-15 06:00:00,3.38574,3.38828,3.37291,3.38103,78800000.0
2008-05-15 06:15:00,3.38629,3.38879,3.37382,3.37965,66330000.0
2008-05-15 06:30:00,3.38317,3.39069,3.37401,3.37949,75630000.0
2008-05-15 06:45:00,3.38776,3.38776,3.37336,3.38301,83850000.0
2008-05-15 07:00:00,3.38373,3.39008,3.37471,3.38088,87260000.0
2008-05-15 07:15:00,3.38548,3.39189,3.37439,3.38029,81270000.0
2008-05-15 07:30:00,3.3834,3.38906,3.37507,3.38043,98120000.0
2008-05-15 07:45:00,3.38707,3.38907,3.37396,3.38287,90220000.0
2008-05-15 08:00:00,3.38434,3.38861,3.3731,3.38494,81210000.0
2008-05-15 08:15:00,3.38694,3.39253,3.37665,3.38237,96280000.0
2008-05-15 08:30:00,3.38101,3.39308,3.37394,3.38681,93280000.0
2008-05-15 08:45:00,3.38603,3.39011,3.37518,3.38137,107950000.0
2008-05-15 09:00:00,3.38469,3.39086,3.37559,3.38406,95860000.0
2008-05-15 09:15:00,3.38873,3.39469,3.37684,3.39398,98490000.0
2008-05-15 09:30:00,3.39195,3.3977,3.37806,3.38825,106450000.0
2008-05-15 09:45:00,3.39348,3.39722,3.38096,3.39172,117650000.0
2008-05-15 10:00:00,3.39501,3.39611,3.38194,3.38678,103070000.0
2008-05-15 10:15:00,3.3917,3.40074,3.38626,3.39722,126710000.0
2008-05-15 10:30:00,3.39757,3.3987,3.38326,3.39703,97800000.0
2008-05-15 10:45:00,3.39206,3.3991,3.38231,3.39695,96270000.0
2008-05-15 11:00:00,3.39494,3.39783,3.38353,3.39262,91730000.0
2008-05-15 11:15:00,3.39655,3.39655,3.38286,3.38475,100000000.0
2008-05-15 11:30:00,3.39263,3.39643,3.38255,3.39448,89920000.0
2008-05-15 11:45:00,3.3953,3.39734,3.3822,3.39513,95480000.0
2008-05-15 12:00:00,3.39346,3.39568,3.38235,3.3873,89500000.0
2008-05-15 12:15:00,3.38611,3.39514,3.38205,3.39369,84630000.0
2008-05-15 12:30:00,3.38522,3.39771,3.3797,3.38866,86160000.0
2008-05-15 12:45:00,3.39453,3.39623,3.38151,3.38986,97420000.0
2008-05-15 13:00:00,3.38876,3.40192,3.38164,3.39083,91810000.0
2008-05-15 13:15:00,3.39323,3.39548,3.37949,3.39277,87610000.0
2008-05-15 13:30:00,3.39437,3.395,3.37937,3.39083,94800000.0
2008-05-15 13:45:00,3.38946,3.39722,3.3799,3.39333,91800000.0
2008-05-15 14:00:00,3.3923,3.39876,3.38198,3.39622,106330000.0
2008-05-15 14:15:00,3.39252,3.39818,3.38299,3.39237,88420000.0
2008-05-15 14:30:00,3.39554,3.39767,3.38373,3.3904,83140000.0
2008-05-15 14:45:00,3.38953,3.39856,3.37855,3.39185,92910000.0
2008-05-15 15:00:00,3.3896,3.39385,3.37863,3.39041,77880000.0
2008-05-15 15:15:00,3.3917,3.39244,3.37659,3.38979,97000000.0
2008-05-15 15:30:00,3.38959,3.3933,3.3804,3.39044,87620000.0
2008-05-15 15:45:00,3.39145,3.395,3.37994,3.38796,74490000.0
2008-05-15 16:00:00,3.39313,3.39441,3.37977,3.387,83470000.0
2008-05-15 16:15:00,3.38603,3.39398,3.38224,3.39174,82000000.0
2008-05-15 16:30:00,3.38883,3.39555,3.38196,3.38765,81610000.0
2008-05-15 16:45:00,3.39061,3.39325,3.37961,3.38708,91810000.0
2008-05-15 17:00:00,3.39108,3.39339,3.3793,3.38782,85360000.0
2008-05-15 17:15:00,3.38887,3.39157,3.37718,3.38959,91700000.0
2008-05-15 17:30:00,3.38689,3.39115,3.37547,3.38958,97780000.0
2008-05-15 17:45:00,3.38512,3.39319,3.37558,3.38843,100850000.0
2008-05-15 18:00:00,3.38953,3.39142,3.37679,3.38239,94390000.0
2008-05-15 18:15:00,3.39212,3.39338,3.37995,3.38812,78290000.0
2008-05-15 18:30:00,3.38527,3.39656,3.3809,3.38746,93960000.0
2008-05-15 18:45:00,3.39128,3.39637,3.38065,3.38216,95550000.0
2008-05-15 19:00:00,3.38803,3.39417,3.37901,3.38993,88000000.0
2008-05-15 19:15:00,3.39197,3.39214,3.37652,3.38527,79770000.0
2008-05-15 19:30:00,3.38935,3.39425,3.37652,3.38382,83880000.0
2008-05-15 19:45:00,3.3885,3.39331,3.37796,3.38783,83090000.0
2008-05-15 20:00:00,3.3925,3.3977,3.37946,3.38376,91380000.0
2008-05-15 20:15:00,3.39449,3.39449,3.37802,3.38533,97370000.0
2008-05-15 20:30:00,3.38763,3.39173,3.37768,3.38375,94030000.0
2008-05-15 20:45:00,3.38808,3.39291,3.37728,3.38382,81690000.0
2008-05-15 21:00:00,3.3907,3.39376,3.37718,3.38456,80490000.0
2008-05-15 21:15:00,3.39264,3.39411,3.3788,3.38941,87270000.0
2008-05-15 21:30:00,3.38818,3.39346,3.37757,3.38946,97080000.0
2008-05-15 21:45:00,3.38774,3.39489,3.37928,3.38998,86850000.0
2008-05-15 22:00:00,3.38899,3.39415,3.37818,3.39026,96990000.0
2008-05-15 22:15:00,3.38954,3.39576,3.37731,3.3815,61400000.0
2008-05-15 22:30:00,3.38996,3.39464,3.37785,3.38702,68040000.0
2008-05-15 22:45:00,3.38864,3.39652,3.37989,3.39056,63910000.0
2008-05-15 23:00:00,3.39306,3.39399,3.3789,3.3836,56380000.0
2008-05-15 23:15:00,3.38692,3.39111,3.37748,3.38898,51350000.0
2008-05-15 23:30:00,3.3832,3.39213,3.37552,3.38885,57320000.0
2008-05-15 23:45:00,3.38542,3.39154,3.37557,3.38379,35830000.0
2008-05-16 00:00:00,3.38769,3.39131,3.35782,3.38334,65300000.0
2008-05-16 00:15:00,3.38874,3.38884,3.35842,3.38041,60020000.0
2008-05-16 00:30:00,3.38351,3.38891,3.35953,3.3843,56550000.0
2008-05-16 00:45:00,3.37991,3.39082,3.35972,3.37597,58420000.0
2008-05-16 01:00:00,3.38624,3.3913,3.36762,3.38432,72200000.0
2008-05-16 01:15:00,3.38774,3.38998,3.36005,3.3838,79740000.0
2008-05-16 01:30:00,3.38861,3.39064,3.36318,3.3824,69720000.0
2008-05-16 01:45:00,3.38703,3.39024,3.36697,3.3889,64130000.0
2008-05-16 02:00:00,3.38328,3.39142,3.36792,3.38736,60360000.0
2008-05-16 02:15:00,3.38645,3.38981,3.3692,3.38669,67890000.0
2008-05-16 02:30:00,3.39063,3.391,3.36904,3.38439,59600000.0
2008-05-16 02:45:00,3.38568,3.39149,3.36553,3.38358,69850000.0
2008-05-16 03:00:00,3.38714,3.39197,3.36483,3.38774,58070000.0
2008-05-16 03:15:00,3.38799,3.39242,3.36493,3.38202,49600000.0
2008-05-16 03:30:00,3.39077,3.39077,3.36899,3.37059,63620000.0
2008-05-16 03:45:00,3.38484,3.39586,3.36486,3.3764,67840000.0
2008-05-16 04:00:00,3.38801,3.38859,3.37026,3.38181,65300000.0
2008-05-16 04:15:00,3.38179,3.39047,3.36648,3.38684,61560000.0
2008-05-16 04:30:00,3.3864,3.39309,3.3684,3.38175,79580000.0
2008-05-16 04:45:00,3.38489,3.39048,3.36522,3.37172,47520000.0
2008-05-16 05:00:00,3.39064,3.39306,3.36542,3.38065,89260000.0
2008-05-16 05:15:00,3.38475,3.39095,3.37093,3.37883,59520000.0
2008-05-16 05:30:00,3.38221,3.3892,3.36782,3.38777,63330000.0
2008-05-16 05:45:00,3.38444,3.38867,3.36709,3.38844,77600000.0
2008-05-16 06:00:00,3.39212,3.39212,3.36996,3.38451,78790000.0
2008-05-16 06:15:00,3.38922,3.38922,3.36452,3.38174,61080000.0
2008-05-16 06:30:00,3.38144,3.38885,3.36907,3.37148,63670000.0
2008-05-16 06:45:00,3.38987,3.39129,3.36775,3.38597,62900000.0
2008-05-16 07:00:00,3.38841,3.39283,3.37143,3.3728,74840000.0
2008-05-16 07:15:00,3.39222,3.39222,3.372,3.3814,87180000.0
2008-05-16 07:30:00,3.38539,3.38998,3.36738,3.37925,100380000.0
2008-05-16 07:45:00,3.38801,3.38878,3.37457,3.38063,90630000.0
2008-05-16 08:00:00,3.38001,3.3876,3.36869,3.38137,79290000.0
2008-05-16 08:15:00,3.38192,3.38419,3.36498,3.37351,92140000.0
2008-05-16 08:30:00,3.37315,3.38367,3.36676,3.37841,96970000.0
2008-05-16 08:45:00,3.37757,3.38356,3.36546,3.38162,113870000.0
2008-05-16 09:00:00,3.37638,3.38459,3.36914,3.37765,96270000.0
2008-05-16 09:15:00,3.38296,3.38646,3.36811,3.38434,92860000.0
2008-05-16 09:30:00,3.38349,3.38667,3.36885,3.38,106410000.0
2008-05-16 09:45:00,3.38431,3.38702,3.37124,3.38482,119520000.0
2008-05-16 10:00:00,3.38706,3.3899,3.37306,3.38143,100830000.0
2008-05-16 10:15:00,3.38109,3.38862,3.3731,3.38571,130020000.0
2008-05-16 10:30:00,3.38541,3.38838,3.37226,3.38526,109720000.0
2008-05-16 10:45:00,3.37932,3.38671,3.37081,3.38393,94790000.0
2008-05-16 11:00:00,3.38205,3.3883,3.37187,3.38428,91740000.0
2008-05-16 11:15:00,3.38686,3.39056,3.37216,3.37986,98920000.0
2008-05-16 11:30:00,3.38576,3.3893,3.37635,3.38669,91750000.0
2008-05-16 11:45:00,3.38598,3.38851,3.3729,3.38699,91030000.0
2008-05-16 12:00:00,3.38665,3.39076,3.37322,3.37912,91360000.0
2008-05-16 12:15:00,3.37768,3.38897,3.37116,3.38519,85370000.0
2008-05-16 12:30:00,3.37687,3.38817,3.37231,3.38025,94680000.0
2008-05-16 12:45:00,3.38402,3.38719,3.37159,3.3812,104520000.0
2008-05-16 13:00:00,3.37838,3.38865,3.37142,3.3845,96620000.0
2008-05-16 13:15:00,3.38411,3.39281,3.37499,3.38929,88730000.0
2008-05-16 13:30:00,3.3896,3.39311,3.37838,3.38548,99590000.0
2008-05-16 13:45:00,3.38843,3.39107,3.37512,3.38586,96990000.0
2008-05-16 14:00:00,3.38268,3.38879,3.37101,3.38398,106730000.0
2008-05-16 14:15:00,3.38027,3.38755,3.37357,3.38209,94000000.0
2008-05-16 14:30:00,3.38713,3.38863,3.37265,3.37845,85710000.0
2008-05-16 14:45:00,3.38097,3.38876,3.37198,3.38322,97010000.0
2008-05-16 15:00:00,3.38296,3.38521,3.37182,3.38239,80830000.0
2008-05-16 15:15:00,3.38494,3.38575,3.3705,3.38266,98100000.0
2008-05-16 15:30:00,3.38422,3.38643,3.37301,3.38287,91700000.0
2008-05-16 15:45:00,3.38265,3.38452,3.37016,3.37823,76340000.0
2008-05-16 16:00:00,3.38451,3.3856,3.37013,3.37524,81250000.0
2008-05-16 16:15:00,3.37505,3.38176,3.36737,3.38139,87170000.0
2008-05-16 16:30:00,3.37967,3.38383,3.37056,3.37634,82690000.0
2008-05-16 16:45:00,3.38105,3.38364,3.36768,3.37723,97390000.0
2008-05-16 17:00:00,3.3821,3.38698,3.37015,3.37912,88310000.0
2008-05-16 17:15:00,3.37963,3.38266,3.36444,3.37766,84660000.0
2008-05-16 17:30:00,3.37516,3.38063,3.36417,3.37757,102650000.0
2008-05-16 17:45:00,3.37848,3.38233,3.36531,3.37842,107150000.0
2008-05-16 18:00:00,3.37941,3.38074,3.36603,3.37308,91350000.0
2008-05-16 18:15:00,3.37996,3.38008,3.36829,3.37399,81630000.0
2008-05-16 18:30:00,3.36971,3.38095,3.36659,3.37471,92870000.0
2008-05-16 18:45:00,3.37811,3.38189,3.36658,3.36688,100400000.0
2008-05-16 19:00:00,3.37378,3.37764,3.36387,3.37356,77410000.0
2008-05-16 19:15:00,3.37886,3.37886,3.36348,3.37005,79700000.0
2008-05-16 19:30:00,3.37793,3.37863,3.36303,3.37166,86480000.0
2008-05-16 19:45:00,3.37631,3.37999,3.36431,3.37064,72980000.0
2008-05-16 20:00:00,3.38068,3.38068,3.36315,3.36814,99180000.0
2008-05-16 20:15:00,3.37637,3.37907,3.3633,3.36966,98880000.0
2008-05-16 20:30:00,3.37709,3.38126,3.36364,3.37034,79430000.0
2008-05-16 20:45:00,3.37575,3.38124,3.36468,3.37175,66450000.0
2008-05-16 21:00:00,3.37382,3.37867,3.36422,3.37039,69380000.0
2008-05-16 21:15:00,3.37459,3.37889,3.36396,3.37561,73520000.0
2008-05-16 21:30:00,3.37507,3.38008,3.36492,3.37661,81850000.0
2008-05-16 21:45:00,3.37557,3.37967,3.36448,3.37644,68300000.0
2008-05-16 22:00:00,3.37517,3.37954,3.3635,3.37554,70990000.0
2008-05-16 22:15:00,3.37179,3.37823,3.36353,3.37583,45360000.0
2008-05-16 22:30:00,3.37499,3.37942,3.36465,3.37474,56390000.0
2008-05-16 22:45:00,3.37677,3.37758,3.36151,3.37632,59340000.0
2008-05-18 23:00:00,3.37882,3.38012,3.36942,3.37033,10960000.0
2008-05-18 23:15:00,3.37809,3.38252,3.37312,3.3825,9440000.0
2008-05-18 23:30:00,3.37737,3.37737,3.36503,3.36711,4880000.0
2008-05-18 23:45:00,3.37859,3.38302,3.36612,3.37552,8310000.0
2008-05-19 00:00:00,3.38196,3.39838,3.3778,3.38774,58590000.0
2008-05-19 00:15:00,3.37939,3.39304,3.37142,3.38498,34770000.0
2008-05-19 00:30:00,3.37971,3.38967,3.37479,3.37753,32370000.0
2008-05-19 00:45:00,3.37949,3.39017,3.37949,3.38645,16180000.0
2008-05-19 01:00:00,3.37659,3.39188,3.36665,3.38664,9070000.0
2008-05-19 01:15:00,3.38438,3.39188,3.36826,3.38624,35410000.0
2008-05-19 01:30:00,3.37859,3.39173,3.37424,3.38462,30110000.0
2008-05-19 01:45:00,3.37784,3.39179,3.37352,3.38478,16960000.0
2008-05-19 02:00:00,3.38082,3.39289,3.3676,3.37262,40730000.0
2008-05-19 02:15:00,3.37769,3.39213,3.37401,3.38458,27540000.0
2008-05-19 02:30:00,3.37664,3.39168,3.37232,3.39102,25240000.0
2008-05-19 02:45:00,3.38202,3.39132,3.38102,3.38599,26730000.0
2008-05-19 03:00:00,3.38192,3.39217,3.38122,3.38538,16970000.0
2008-05-19 03:15:00,3.37152,3.39062,3.36742,3.37464,35860000.0
2008-05-19 03:30:00,3.37571,3.38405,3.36789,3.37748,57020000.0
2008-05-19 03:45:00,3.37706,3.39002,3.369,3.37925,69490000.0
2008-05-19 04:00:00,3.37751,3.38862,3.36806,3.3745,45310000.0
2008-05-19 04:15:00,3.38044,3.38647,3.36882,3.38116,45190000.0
2008-05-19 04:30:00,3.38208,3.38801,3.36809,3.37576,39680000.0
2008-05-19 04:45:00,3.37712,3.38717,3.36852,3.3803,47170000.0
2008-05-19 05:00:00,3.38338,3.38676,3.36784,3.37451,49550000.0
2008-05-19 05:15:00,3.3781,3.38748,3.36712,3.38334,56360000.0
2008-05-19 05:30:00,3.37876,3.3856,3.36825,3.37462,43130000.0
2008-05-19 05:45:00,3.38351,3.38563,3.3672,3.37544,70510000.0
2008-05-19 06:00:00,3.38099,3.38782,3.36857,3.37356,69750000.0
2008-05-19 06:15:00,3.38112,3.38759,3.3677,3.37436,84120000.0
2008-05-19 06:30:00,3.38202,3.38625,3.36754,3.37316,52790000.0
2008-05-19 06:45:00,3.37804,3.38628,3.36885,3.38589,35640000.0
2008-05-19 07:00:00,3.37842,3.38767,3.36927,3.37438,70020000.0
2008-05-19 07:15:00,3.37646,3.38926,3.36795,3.37774,80260000.0
2008-05-19 07:30:00,3.37815,3.38953,3.36705,3.37922,81670000.0
2008-05-19 07:45:00,3.37539,3.38877,3.3679,3.37915,86090000.0
2008-05-19 08:00:00,3.37906,3.38447,3.36657,3.37334,74440000.0
2008-05-19 08:15:00,3.3772,3.38579,3.36198,3.37933,80800000.0
2008-05-19 08:30:00,3.37667,3.3823,3.36627,3.37659,79660000.0
2008-05-19 08:45:00,3.38123,3.38197,3.36299,3.37445,90920000.0
2008-05-19 09:00:00,3.37052,3.38239,3.3646,3.37653,101080000.0
2008-05-19 09:15:00,3.3742,3.38192,3.36435,3.37013,96560000.0
2008-05-19 09:30:00,3.37577,3.3811,3.36659,3.3762,83480000.0
2008-05-19 09:45:00,3.37105,3.38057,3.36589,3.37937,94320000.0
2008-05-19 10:00:00,3.37832,3.38073,3.36412,3.37257,110110000.0
2008-05-19 10:15:00,3.37823,3.38054,3.36439,3.3765,98840000.0
2008-05-19 10:30:00,3.37753,3.38426,3.3645,3.37511,91700000.0
2008-05-19 10:45:00,3.37906,3.38005,3.36216,3.37818,91300000.0
2008-05-19 11:00:00,3.37334,3.37926,3.3639,3.37791,101060000.0
2008-05-19 11:15:00,3.37433,3.38126,3.36606,3.37543,82690000.0
2008-05-19 11:30:00,3.38009,3.38058,3.3668,3.37282,88300000.0
2008-05-19 11:45:00,3.37404,3.38122,3.36717,3.37903,87550000.0
2008-05-19 12:00:00,3.37506,3.38098,3.36537,3.37619,78190000.0
2008-05-19 12:15:00,3.38025,3.38095,3.36822,3.37859,90930000.0
2008-05-19 12:30:00,3.37906,3.38105,3.36106,3.37725,102550000.0
2008-05-19 12:45:00,3.37752,3.38259,3.36701,3.37701,83090000.0
2008-05-19 13:00:00,3.37858,3.38202,3.36615,3.37394,101440000.0
2008-05-19 13:15:00,3.37446,3.3839,3.36926,3.38198,85720000.0
2008-05-19 13:30:00,3.37712,3.38543,3.37139,3.37294,99150000.0
2008-05-19 13:45:00,3.38301,3.38683,3.36976,3.3794,103000000.0
2008-05-19 14:00:00,3.38187,3.383,3.36597,3.37925,95130000.0
2008-05-19 14:15:00,3.37994,3.3811,3.3683,3.37914,100340000.0
2008-05-19 14:30:00,3.38223,3.38469,3.36911,3.38111,95410000.0
2008-05-19 14:45:00,3.38124,3.3855,3.37022,3.37224,97370000.0
2008-05-19 15:00:00,3.38048,3.38734,3.3718,3.38361,105160000.0
2008-05-19 15:15:00,3.38155,3.38705,3.37023,3.37412,100990000.0
2008-05-19 15:30:00,3.3846,3.3874,3.37097,3.37568,94270000.0
2008-05-19 15:45:00,3.38166,3.38724,3.37265,3.38483,93940000.0
2008-05-19 16:00:00,3.38602,3.39053,3.37012,3.384,100650000.0
2008-05-19 16:15:00,3.38549,3.38817,3.37528,3.38468,95470000.0
2008-05-19 16:30:00,3.37822,3.38764,3.37434,3.38679,104100000.0
2008-05-19 16:45:00,3.38275,3.38954,3.37097,3.38221,92840000.0
2008-05-19 17:00:00,3.38627,3.3879,3.36754,3.37988,104790000.0
2008-05-19 17:15:00,3.38534,3.38872,3.37107,3.38324,105220000.0
2008-05-19 17:30:00,3.3843,3.3866,3.37008,3.37599,134860000.0
2008-05-19 17:45:00,3.37662,3.3843,3.37,3.3821,106750000.0
2008-05-19 18:00:00,3.38138,3.38554,3.37096,3.38195,111650000.0
2008-05-19 18:15:00,3.37649,3.38657,3.37216,3.38073,93810000.0
2008-05-19 18:30:00,3.38297,3.38516,3.37293,3.38287,74220000.0
2008-05-19 18:45:00,3.3776,3.38476,3.36983,3.37597,80230000.0
2008-05-19 19:00:00,3.38212,3.38414,3.36835,3.37428,98240000.0
2008-05-19 19:15:00,3.38049,3.38245,3.36671,3.37071,80550000.0
2008-05-19 19:30:00,3.37823,3.38579,3.36563,3.38034,77170000.0
2008-05-19 19:45:00,3.3826,3.3826,3.36926,3.37624,59160000.0
2008-05-19 20:00:00,3.37843,3.38413,3.36853,3.37823,80960000.0
2008-05-19 20:15:00,3.37586,3.38478,3.3691,3.37535,80280000.0
2008-05-19 20:30:00,3.37979,3.38429,3.36925,3.38115,76810000.0
2008-05-19 20:45:00,3.37858,3.38448,3.3695,3.37521,77970000.0
2008-05-19 21:00:00,3.38249,3.38404,3.36907,3.37879,59870000.0
2008-05-19 21:15:00,3.37811,3.38407,3.36998,3.37464,63310000.0
2008-05-19 21:30:00,3.37816,3.38314,3.36756,3.38002,68590000.0
2008-05-19 21:45:00,3.3796,3.38382,3.36846,3.38036,76950000.0
2008-05-19 22:00:00,3.38383,3.38383,3.36885,3.37721,72460000.0
2008-05-19 22:15:00,3.3829,3.38336,3.36924,3.37518,61490000.0
2008-05-19 22:30:00,3.37384,3.38213,3.36871,3.37896,61060000.0
2008-05-19 22:45:00,3.37689,3.3824,3.36949,3.38024,85910000.0
2008-05-19 23:00:00,3.37919,3.38464,3.36986,3.37923,54660000.0
2008-05-19 23:15:00,3.37749,3.38672,3.36695,3.3757,76930000.0
2008-05-19 23:30:00,3.38146,3.38544,3.36814,3.37348,63760000.0
2008-05-19 23:45:00,3.37783,3.38251,3.36926,3.37956,49910000.0
2008-05-20 00:00:00,3.38381,3.38462,3.3681,3.37671,61470000.0
2008-05-20 00:15:00,3.37584,3.3812,3.36714,3.3812,21470000.0
2008-05-20 00:30:00,3.37881,3.38233,3.36685,3.37476,52190000.0
2008-05-20 00:45:00,3.38128,3.38459,3.36856,3.36985,40470000.0
2008-05-20 01:00:00,3.37824,3.38286,3.36752,3.3741,58140000.0
2008-05-20 01:15:00,3.37906,3.38427,3.36845,3.37982,41120000.0
2008-05-20 01:30:00,3.3817,3.3817,3.3653,3.37856,44830000.0
2008-05-20 01:45:00,3.38148,3.38173,3.36606,3.37824,49810000.0
2008-05-20 02:00:00,3.37893,3.38277,3.36845,3.37122,76160000.0
2008-05-20 02:15:00,3.37808,3.38347,3.36832,3.38109,76180000.0
2008-05-20 02:30:00,3.37994,3.38441,3.36916,3.3827,80700000.0
2008-05-20 02:45:00,3.38429,3.38429,3.36941,3.37771,78400000.0
2008-05-20 03:00:00,3.37598,3.38363,3.37079,3.37597,62220000.0
2008-05-20 03:15:00,3.38369,3.38517,3.37051,3.37705,61510000.0
2008-05-20 03:30:00,3.37467,3.3849,3.37064,3.37994,69060000.0
2008-05-20 03:45:00,3.37982,3.38365,3.37086,3.38008,71250000.0
2008-05-20 04:00:00,3.37927,3.38448,3.36887,3.37646,52420000.0
2008-05-20 04:15:00,3.38008,3.38527,3.36845,3.37508,60010000.0
2008-05-20 04:30:00,3.38238,3.38347,3.36754,3.37871,80600000.0
2008-05-20 04:45:00,3.37916,3.38272,3.36792,3.3786,63820000.0
2008-05-20 05:00:00,3.38165,3.3843,3.36889,3.3752,43870000.0
2008-05-20 05:15:00,3.38283,3.38391,3.3691,3.3771,41150000.0
2008-05-20 05:30:00,3.38522,3.38522,3.36926,3.37581,46340000.0
2008-05-20 05:45:00,3.38393,3.38393,3.3692,3.37629,66840000.0
2008-05-20 06:00:00,3.38217,3.3854,3.36662,3.37159,68970000.0
2008-05-20 06:15:00,3.37614,3.38436,3.36658,3.37573,84110000.0
2008-05-20 06:30:00,3.38369,3.38503,3.36731,3.38082,91610000.0
2008-05-20 06:45:00,3.37822,3.38345,3.36402,3.36668,95020000.0
2008-05-20 07:00:00,3.38316,3.38708,3.36583,3.37163,97290000.0
2008-05-20 07:15:00,3.38036,3.38513,3.36956,3.3749,66380000.0
2008-05-20 07:30:00,3.38052,3.38446,3.36959,3.37655,67740000.0
2008-05-20 07:45:00,3.37914,3.38393,3.36681,3.38133,84540000.0
2008-05-20 08:00:00,3.38281,3.38372,3.36924,3.37719,82350000.0
2008-05-20 08:15:00,3.38508,3.38561,3.37138,3.38296,84300000.0
2008-05-20 08:30:00,3.38416,3.38597,3.37029,3.38339,86830000.0
2008-05-20 08:45:00,3.38087,3.38784,3.37385,3.38152,79320000.0
2008-05-20 09:00:00,3.3756,3.38797,3.37248,3.3876,101140000.0
2008-05-20 09:15:00,3.38312,3.39017,3.36892,3.37523,98010000.0
2008-05-20 09:30:00,3.38281,3.38849,3.37537,3.38849,79320000.0
2008-05-20 09:45:00,3.38871,3.39316,3.37564,3.3926,86560000.0
2008-05-20 10:00:00,3.39035,3.39755,3.37753,3.39129,100830000.0
2008-05-20 10:15:00,3.38295,3.3936,3.37796,3.38903,97350000.0
2008-05-20 10:30:00,3.3922,3.3922,3.37833,3.38541,90950000.0
2008-05-20 10:45:00,3.38989,3.39413,3.37571,3.39097,82330000.0
2008-05-20 11:00:00,3.38133,3.39237,3.37048,3.39091,98500000.0
2008-05-20 11:15:00,3.38372,3.3926,3.37852,3.38728,83840000.0
2008-05-20 11:30:00,3.38904,3.39224,3.37705,3.38381,85670000.0
2008-05-20 11:45:00,3.38424,3.38931,3.37518,3.38644,86450000.0
2008-05-20 12:00:00,3.38075,3.38755,3.37351,3.38599,75630000.0
2008-05-20 12:15:00,3.38626,3.38814,3.37433,3.38814,93940000.0
2008-05-20 12:30:00,3.38653,3.38855,3.37361,3.38592,96980000.0
2008-05-20 12:45:00,3.3863,3.39129,3.37429,3.38547,80100000.0
2008-05-20 13:00:00,3.3905,3.3922,3.37392,3.38439,97730000.0
2008-05-20 13:15:00,3.38595,3.39229,3.37682,3.38919,88370000.0
2008-05-20 13:30:00,3.38354,3.39045,3.37399,3.38082,94740000.0
2008-05-20 13:45:00,3.38652,3.38915,3.3722,3.38476,102680000.0
2008-05-20 14:00:00,3.38787,3.38928,3.37171,3.38284,99220000.0
2008-05-20 14:15:00,3.38397,3.38623,3.37178,3.38602,96270000.0
2008-05-20 14:30:00,3.38444,3.38984,3.37235,3.38669,87230000.0
2008-05-20 14:45:00,3.38728,3.38942,3.37462,3.37894,91770000.0
2008-05-20 15:00:00,3.38664,3.3913,3.3743,3.38727,100340000.0
2008-05-20 15:15:00,3.38452,3.38915,3.37048,3.38609,88770000.0
2008-05-20 15:30:00,3.38603,3.38681,3.37173,3.37678,89470000.0
2008-05-20 15:45:00,3.38053,3.38716,3.37227,3.38609,88010000.0
2008-05-20 16:00:00,3.38769,3.38769,3.37145,3.38289,92140000.0
2008-05-20 16:15:00,3.38376,3.3864,3.36863,3.37845,92500000.0
2008-05-20 16:30:00,3.37983,3.38415,3.37041,3.38344,101520000.0
2008-05-20 16:45:00,3.38003,3.3848,3.36661,3.38033,83880000.0
2008-05-20 17:00:00,3.385,3.3878,3.36906,3.37715,101490000.0
2008-05-20 17:15:00,3.3833,3.3837,3.36982,3.38233,100390000.0
2008-05-20 17:30:00,3.38304,3.38537,3.37077,3.37797,126310000.0
2008-05-20 17:45:00,3.37811,3.3842,3.37108,3.38345,94810000.0
2008-05-20 18:00:00,3.38321,3.38442,3.36904,3.38287,115810000.0
2008-05-20 18:15:00,3.3747,3.38407,3.3671,3.37564,114260000.0
2008-05-20 18:30:00,3.37775,3.38013,3.36515,3.37895,93600000.0
2008-05-20 18:45:00,3.37327,3.3798,3.36406,3.37009,103380000.0
2008-05-20 19:00:00,3.3802,3.38202,3.3652,3.3769,101180000.0
2008-05-20 19:15:00,3.38273,3.38378,3.36492,3.37229,90280000.0
2008-05-20 19:30:00,3.37541,3.38181,3.36722,3.37811,93990000.0
2008-05-20 19:45:00,3.37912,3.38153,3.3679,3.37663,77860000.0
2008-05-20 20:00:00,3.37668,3.38132,3.36668,3.3773,93950000.0
2008-05-20 20:15:00,3.37606,3.38248,3.36683,3.37409,94720000.0
2008-05-20 20:30:00,3.37771,3.38244,3.36803,3.37915,88340000.0
2008-05-20 20:45:00,3.37651,3.38297,3.36881,3.37608,81620000.0
2008-05-20 21:00:00,3.37998,3.3813,3.36567,3.37869,73310000.0
2008-05-20 21:15:00,3.37688,3.38399,3.36688,3.37577,74490000.0
2008-05-20 21:30:00,3.37824,3.38553,3.37,3.38078,80470000.0
2008-05-20 21:45:00,3.37726,3.38415,3.36794,3.37951,86560000.0
2008-05-20 22:00:00,3.38182,3.38433,3.3687,3.37432,64930000.0
2008-05-20 22:15:00,3.38026,3.38305,3.36845,3.37907,52800000.0
2008-05-20 22:30:00,3.37511,3.38353,3.36827,3.37846,58830000.0
2008-05-20 22:45:00,3.38079,3.38167,3.36693,3.37801,80600000.0
2008-05-20 23:00:00,3.37432,3.38328,3.36742,3.37739,66750000.0
2008-05-20 23:15:00,3.37312,3.38179,3.36363,3.37806,66280000.0
2008-05-20 23:30:00,3.38007,3.3822,3.36922,3.3738,58100000.0
2008-05-20 23:45:00,3.37621,3.38231,3.36853,3.37525,37330000.0
2008-05-21 00:00:00,3.38218,3.38218,3.36775,3.37858,75820000.0
2008-05-21 00:15:00,3.3796,3.38275,3.3678,3.37741,41550000.0
2008-05-21 00:30:00,3.37784,3.38292,3.36875,3.3741,37370000.0
2008-05-21 00:45:00,3.37954,3.38233,3.36897,3.376,26200000.0
2008-05-21 01:00:00,3.37712,3.38245,3.36696,3.3707,47580000.0
2008-05-21 01:15:00,3.37954,3.38304,3.36829,3.37555,43390000.0
2008-05-21 01:30:00,3.3803,3.38181,3.36832,3.37309,54320000.0
2008-05-21 01:45:00,3.37833,3.38086,3.36722,3.38027,51030000.0
2008-05-21 02:00:00,3.3812,3.38165,3.36733,3.37374,79120000.0
2008-05-21 02:15:00,3.37659,3.38177,3.36603,3.37578,79200000.0
2008-05-21 02:30:00,3.378,3.38378,3.36926,3.37889,64400000.0
2008-05-21 02:45:00,3.38174,3.38296,3.3681,3.37393,68660000.0
2008-05-21 03:00:00,3.38037,3.38267,3.36855,3.37539,74660000.0
2008-05-21 03:15:00,3.37972,3.38196,3.36474,3.37246,93410000.0
2008-05-21 03:30:00,3.37221,3.38172,3.36827,3.37734,92720000.0
2008-05-21 03:45:00,3.37849,3.38423,3.36596,3.37485,120990000.0
2008-05-21 04:00:00,3.37208,3.38087,3.36543,3.37476,78400000.0
2008-05-21 04:15:00,3.3803,3.3803,3.36204,3.36725,43300000.0
2008-05-21 04:30:00,3.38169,3.38169,3.36233,3.37422,54450000.0
2008-05-21 04:45:00,3.37884,3.38172,3.36413,3.37334,68150000.0
2008-05-21 05:00:00,3.37889,3.38039,3.36153,3.37895,56570000.0
2008-05-21 05:15:00,3.37589,3.38034,3.3614,3.37955,43390000.0
2008-05-21 05:30:00,3.37802,3.3826,3.3638,3.37471,74150000.0
2008-05-21 05:45:00,3.37802,3.38239,3.36563,3.37352,62350000.0
2008-05-21 06:00:00,3.37586,3.38241,3.36203,3.37338,44140000.0
2008-05-21 06:15:00,3.37245,3.38099,3.36091,3.37409,69400000.0
2008-05-21 06:30:00,3.38144,3.38235,3.36438,3.37286,70260000.0
2008-05-21 06:45:00,3.37728,3.38136,3.36202,3.37472,46440000.0
2008-05-21 07:00:00,3.37864,3.38194,3.36515,3.37861,70690000.0
2008-05-21 07:15:00,3.37842,3.38319,3.36559,3.37775,71800000.0
2008-05-21 07:30:00,3.37709,3.384,3.36819,3.3733,75180000.0
2008-05-21 07:45:00,3.37356,3.3823,3.36368,3.37341,86060000.0
2008-05-21 08:00:00,3.37706,3.38177,3.3671,3.37669,78580000.0
2008-05-21 08:15:00,3.38289,3.383,3.36599,3.37851,90970000.0
2008-05-21 08:30:00,3.37796,3.3861,3.3624,3.38162,82670000.0
2008-05-21 08:45:00,3.38301,3.38887,3.37214,3.37832,86840000.0
2008-05-21 09:00:00,3.37349,3.38648,3.36957,3.38276,103010000.0
2008-05-21 09:15:00,3.37946,3.38726,3.36726,3.37405,92110000.0
2008-05-21 09:30:00,3.37743,3.38443,3.36976,3.38275,79660000.0
2008-05-21 09:45:00,3.38195,3.38393,3.3694,3.38164,101020000.0
2008-05-21 10:00:00,3.38016,3.38364,3.35771,3.3725,109330000.0
2008-05-21 10:15:00,3.37503,3.38042,3.36791,3.37748,107810000.0
2008-05-21 10:30:00,3.37971,3.38298,3.36528,3.37898,92060000.0
2008-05-21 10:45:00,3.38004,3.38155,3.36843,3.37971,85710000.0
2008-05-21 11:00:00,3.37212,3.38348,3.36718,3.3802,102930000.0
2008-05-21 11:15:00,3.37723,3.38218,3.36401,3.37593,88690000.0
2008-05-21 11:30:00,3.37874,3.38388,3.36809,3.37457,82720000.0
2008-05-21 11:45:00,3.3746,3.38419,3.37012,3.38237,83080000.0
2008-05-21 12:00:00,3.37791,3.38452,3.37192,3.38324,78960000.0
2008-05-21 12:15:00,3.38506,3.38538,3.36826,3.38358,86800000.0
2008-05-21 12:30:00,3.38311,3.38849,3.37142,3.38713,102180000.0
2008-05-21 12:45:00,3.38659,3.38992,3.37317,3.38701,80840000.0
2008-05-21 13:00:00,3.388,3.39176,3.37616,3.38387,96630000.0
2008-05-21 13:15:00,3.38284,3.38891,3.373,3.38857,88720000.0
2008-05-21 13:30:00,3.38249,3.39215,3.37636,3.38264,95110000.0
2008-05-21 13:45:00,3.38712,3.38862,3.37313,3.38433,107110000.0
2008-05-21 14:00:00,3.38604,3.39095,3.37315,3.38592,91730000.0
2008-05-21 14:15:00,3.38662,3.39132,3.37424,3.38953,99970000.0
2008-05-21 14:30:00,3.38947,3.38986,3.37472,3.38559,94280000.0
2008-05-21 14:45:00,3.38605,3.39096,3.37487,3.38031,93210000.0
2008-05-21 15:00:00,3.38356,3.39652,3.37595,3.39093,99260000.0
2008-05-21 15:15:00,3.38737,3.39384,3.37812,3.39244,91320000.0
2008-05-21 15:30:00,3.39291,3.39835,3.38207,3.39346,92470000.0
2008-05-21 15:45:00,3.39061,3.39692,3.38387,3.3947,97670000.0
2008-05-21 16:00:00,3.39496,3.40366,3.3833,3.40253,93640000.0
2008-05-21 16:15:00,3.40257,3.40748,3.39415,3.40329,98430000.0
2008-05-21 16:30:00,3.39771,3.40674,3.39121,3.40318,107140000.0
2008-05-21 16:45:00,3.40089,3.40485,3.3858,3.4009,93540000.0
2008-05-21 17:00:00,3.40344,3.40715,3.3893,3.40091,102230000.0
2008-05-21 17:15:00,3.4048,3.40834,3.39147,3.40247,102540000.0
2008-05-21 17:30:00,3.40492,3.40889,3.38938,3.39963,128150000.0
2008-05-21 17:45:00,3.4012,3.4072,3.38964,3.40354,105250000.0
2008-05-21 18:00:00,3.40321,3.40736,3.39015,3.40387,112100000.0
2008-05-21 18:15:00,3.40096,3.41137,3.39102,3.4047,98180000.0
2008-05-21 18:30:00,3.40685,3.41056,3.39668,3.40735,78010000.0
2008-05-21 18:45:00,3.40367,3.40903,3.39348,3.40066,88920000.0
2008-05-21 19:00:00,3.4037,3.40793,3.3905,3.39783,102350000.0
2008-05-21 19:15:00,3.40753,3.40753,3.39523,3.39552,80580000.0
2008-05-21 19:30:00,3.40385,3.41034,3.39183,3.40238,86600000.0
2008-05-21 19:45:00,3.40605,3.40605,3.39426,3.40012,70370000.0
2008-05-21 20:00:00,3.40128,3.40677,3.39146,3.40292,82860000.0
2008-05-21 20:15:00,3.40195,3.40706,3.39127,3.40002,83350000.0
2008-05-21 20:30:00,3.40247,3.40663,3.39339,3.40626,75690000.0
2008-05-21 20:45:00,3.40352,3.41034,3.39415,3.40353,76490000.0
2008-05-21 21:00:00,3.40422,3.40882,3.3959,3.40423,77530000.0
2008-05-21 21:15:00,3.40385,3.40854,3.39268,3.39885,72650000.0
2008-05-21 21:30:00,3.4034,3.40726,3.39254,3.40528,75280000.0
2008-05-21 21:45:00,3.40442,3.40818,3.39075,3.40535,82150000.0
2008-05-21 22:00:00,3.40798,3.40798,3.39212,3.40005,76180000.0
2008-05-21 22:15:00,3.40111,3.40602,3.39433,3.39986,52410000.0
2008-05-21 22:30:00,3.40793,3.40914,3.39399,3.40468,53640000.0
2008-05-21 22:45:00,3.40381,3.40982,3.39226,3.40322,78430000.0
2008-05-21 23:00:00,3.40171,3.40753,3.39062,3.40077,59170000.0
2008-05-21 23:15:00,3.39518,3.40309,3.3897,3.39922,81010000.0
2008-05-21 23:30:00,3.39788,3.40348,3.39144,3.39837,61510000.0
2008-05-21 23:45:00,3.40154,3.40662,3.39177,3.40284,39240000.0
2008-05-22 00:00:00,3.40615,3.41023,3.39318,3.40524,73530000.0
2008-05-22 00:15:00,3.40441,3.4075,3.39342,3.39944,73180000.0
2008-05-22 00:30:00,3.40169,3.40886,3.39333,3.40003,45720000.0
2008-05-22 00:45:00,3.40563,3.40641,3.39197,3.39844,46170000.0
2008-05-22 01:00:00,3.40265,3.40836,3.39214,3.40006,56240000.0
2008-05-22 01:15:00,3.40458,3.40745,3.39169,3.39989,58470000.0
2008-05-22 01:30:00,3.40472,3.40559,3.39193,3.39921,69060000.0
2008-05-22 01:45:00,3.4006,3.40566,3.39131,3.40217,52090000.0
2008-05-22 02:00:00,3.40323,3.40662,3.39163,3.39937,74660000.0
2008-05-22 02:15:00,3.40266,3.40778,3.39366,3.40427,84370000.0
2008-05-22 02:30:00,3.40284,3.40814,3.39158,3.40378,67550000.0
2008-05-22 02:45:00,3.40669,3.4087,3.39349,3.40068,75770000.0
2008-05-22 03:00:00,3.40715,3.40765,3.39187,3.40554,64780000.0
2008-05-22 03:15:00,3.40309,3.41034,3.39347,3.39976,70850000.0
2008-05-22 03:30:00,3.40078,3.40682,3.3946,3.40258,68680000.0
2008-05-22 03:45:00,3.40259,3.40807,3.39106,3.39449,80330000.0
2008-05-22 04:00:00,3.40371,3.40719,3.39325,3.40006,59600000.0
2008-05-22 04:15:00,3.40132,3.411,3.39254,3.39853,73490000.0
2008-05-22 04:30:00,3.40705,3.40751,3.39293,3.40032,80290000.0
2008-05-22 04:45:00,3.40567,3.40824,3.39181,3.40382,73930000.0
2008-05-22 05:00:00,3.40574,3.40633,3.39251,3.40412,65660000.0
2008-05-22 05:15:00,3.40525,3.40682,3.3886,3.3999,62620000.0
2008-05-22 05:30:00,3.40508,3.40587,3.39274,3.40001,45610000.0
2008-05-22 05:45:00,3.40288,3.40861,3.39205,3.40157,60720000.0
2008-05-22 06:00:00,3.40369,3.40434,3.39088,3.39943,73530000.0
2008-05-22 06:15:00,3.40193,3.40883,3.39263,3.39835,88270000.0
2008-05-22 06:30:00,3.40603,3.4088,3.3938,3.40106,96900000.0
2008-05-22 06:45:00,3.40406,3.40903,3.39031,3.39919,63830000.0
2008-05-22 07:00:00,3.40406,3.40794,3.39219,3.40214,56150000.0
2008-05-22 07:15:00,3.40042,3.40593,3.39275,3.40275,48220000.0
2008-05-22 07:30:00,3.40158,3.40782,3.39312,3.40176,68200000.0
2008-05-22 07:45:00,3.40299,3.40587,3.39342,3.40041,79310000.0
2008-05-22 08:00:00,3.40019,3.40832,3.39076,3.40357,68800000.0
2008-05-22 08:15:00,3.4043,3.4128,3.39481,3.40207,90200000.0
2008-05-22 08:30:00,3.40713,3.40911,3.39571,3.40718,86000000.0
2008-05-22 08:45:00,3.40878,3.41347,3.39528,3.40616,95390000.0
2008-05-22 09:00:00,3.40284,3.41502,3.39868,3.40999,107110000.0
2008-05-22 09:15:00,3.40584,3.41349,3.39635,3.40297,93970000.0
2008-05-22 09:30:00,3.40293,3.41499,3.39945,3.41223,93130000.0
2008-05-22 09:45:00,3.41264,3.41471,3.3976,3.41083,94740000.0
2008-05-22 10:00:00,3.41091,3.41452,3.39524,3.40944,109730000.0
2008-05-22 10:15:00,3.4082,3.41404,3.39666,3.41042,105600000.0
2008-05-22 10:30:00,3.41102,3.41368,3.39601,3.4075,89800000.0
2008-05-22 10:45:00,3.40988,3.41288,3.39882,3.41105,85670000.0
2008-05-22 11:00:00,3.40561,3.41704,3.39808,3.41369,99240000.0
2008-05-22 11:15:00,3.40888,3.41476,3.40049,3.40417,86830000.0
2008-05-22 11:30:00,3.41104,3.41291,3.40016,3.40558,87920000.0
2008-05-22 11:45:00,3.40742,3.41256,3.39915,3.41013,87150000.0
2008-05-22 12:00:00,3.40604,3.41394,3.3977,3.41027,81900000.0
2008-05-22 12:15:00,3.4126,3.41351,3.39824,3.41058,96220000.0
2008-05-22 12:30:00,3.41035,3.41445,3.39723,3.41371,100670000.0
2008-05-22 12:45:00,3.41171,3.41738,3.3999,3.41159,82340000.0
2008-05-22 13:00:00,3.41362,3.41452,3.3999,3.4048,99970000.0
2008-05-22 13:15:00,3.40955,3.41682,3.40009,3.41457,86830000.0
2008-05-22 13:30:00,3.41051,3.41745,3.40206,3.41,92490000.0
2008-05-22 13:45:00,3.41345,3.41836,3.40204,3.41462,112650000.0
2008-05-22 14:00:00,3.41699,3.41973,3.40251,3.41358,98090000.0
2008-05-22 14:15:00,3.41418,3.41567,3.40096,3.41388,96630000.0
2008-05-22 14:30:00,3.4139,3.41639,3.3975,3.40771,98420000.0
2008-05-22 14:45:00,3.40701,3.41412,3.39401,3.40222,98020000.0
2008-05-22 15:00:00,3.40755,3.41359,3.3982,3.4091,104820000.0
2008-05-22 15:15:00,3.40757,3.41204,3.39727,3.40771,89850000.0
2008-05-22 15:30:00,3.40934,3.41028,3.39327,3.40839,90590000.0
2008-05-22 15:45:00,3.4061,3.41189,3.3967,3.40962,90590000.0
2008-05-22 16:00:00,3.41024,3.41326,3.39576,3.40827,98800000.0
2008-05-22 16:15:00,3.40977,3.41361,3.40007,3.40638,99910000.0
2008-05-22 16:30:00,3.40253,3.41409,3.39997,3.41346,107450000.0
2008-05-22 16:45:00,3.41001,3.41421,3.39852,3.41091,91310000.0
2008-05-22 17:00:00,3.41031,3.41447,3.39826,3.40663,103330000.0
2008-05-22 17:15:00,3.41174,3.4134,3.39884,3.40111,107090000.0
2008-05-22 17:30:00,3.41149,3.41694,3.39855,3.40426,130380000.0
2008-05-22 17:45:00,3.40418,3.41031,3.39618,3.40965,100740000.0
2008-05-22 18:00:00,3.40947,3.41323,3.39725,3.40901,120250000.0
2008-05-22 18:15:00,3.40359,3.4138,3.39837,3.40947,59090000.0
2008-05-22 18:30:00,3.41009,3.41214,3.39917,3.41005,75430000.0
2008-05-22 18:45:00,3.4057,3.41251,3.39746,3.40163,92240000.0
2008-05-22 19:00:00,3.40584,3.41145,3.39482,3.40273,99020000.0
2008-05-22 19:15:00,3.40986,3.40986,3.39637,3.3965,77600000.0
2008-05-22 19:30:00,3.40578,3.41175,3.39578,3.40612,85840000.0
2008-05-22 19:45:00,3.4087,3.40902,3.39569,3.40369,54960000.0
2008-05-22 20:00:00,3.40607,3.41119,3.396,3.40627,84340000.0
2008-05-22 20:15:00,3.40432,3.41087,3.39439,3.40158,89230000.0
2008-05-22 20:30:00,3.40286,3.41016,3.39325,3.40518,70830000.0
2008-05-22 20:45:00,3.40286,3.40916,3.39429,3.39957,73480000.0
2008-05-22 21:00:00,3.40675,3.40675,3.3932,3.40441,66290000.0
2008-05-22 21:15:00,3.40258,3.40792,3.39348,3.39908,67760000.0
2008-05-22 21:30:00,3.40308,3.40775,3.3938,3.4059,58500000.0
2008-05-22 21:45:00,3.4034,3.40824,3.39286,3.40506,68230000.0
2008-05-22 22:00:00,3.40769,3.40868,3.3945,3.40197,67940000.0
2008-05-22 22:15:00,3.40433,3.40924,3.39395,3.4006,57020000.0
2008-05-22 22:30:00,3.407,3.407,3.39272,3.40041,46370000.0
2008-05-22 22:45:00,3.40139,3.40884,3.39225,3.40096,69010000.0
2008-05-22 23:00:00,3.40477,3.40986,3.39558,3.40498,38620000.0
2008-05-22 23:15:00,3.39846,3.412,3.39214,3.40514,86990000.0
2008-05-22 23:30:00,3.40746,3.41007,3.39543,3.40086,42260000.0
2008-05-22 23:45:00,3.40444,3.40952,3.39534,3.4077,62970000.0
2008-05-23 00:00:00,3.40748,3.40748,3.38338,3.40476,58070000.0
2008-05-23 00:15:00,3.40448,3.40605,3.38342,3.3953,40730000.0
2008-05-23 00:30:00,3.40271,3.40652,3.38568,3.39673,56180000.0
2008-05-23 00:45:00,3.40752,3.40779,3.38671,3.39974,43910000.0
2008-05-23 01:00:00,3.40509,3.40952,3.38542,3.39832,25340000.0
2008-05-23 01:15:00,3.40271,3.40661,3.3882,3.4035,44110000.0
2008-05-23 01:30:00,3.40728,3.40728,3.38762,3.40299,34710000.0
2008-05-23 01:45:00,3.40694,3.40816,3.38512,3.40635,42660000.0
2008-05-23 02:00:00,3.40537,3.40902,3.38705,3.40084,77640000.0
2008-05-23 02:15:00,3.4045,3.41026,3.38833,3.40523,71990000.0
2008-05-23 02:30:00,3.40155,3.41064,3.38639,3.40546,74660000.0
2008-05-23 02:45:00,3.40525,3.40647,3.38995,3.40028,69340000.0
2008-05-23 03:00:00,3.40385,3.40678,3.39044,3.40059,51350000.0
2008-05-23 03:15:00,3.40352,3.41091,3.39056,3.39949,61190000.0
2008-05-23 03:30:00,3.40213,3.40776,3.38892,3.40429,55900000.0
2008-05-23 03:45:00,3.40394,3.40995,3.38392,3.40393,81880000.0
2008-05-23 04:00:00,3.40369,3.40677,3.38769,3.40144,43440000.0
2008-05-23 04:15:00,3.40398,3.40624,3.38666,3.39972,55040000.0
2008-05-23 04:30:00,3.40862,3.40862,3.3884,3.38969,67910000.0
2008-05-23 04:45:00,3.40328,3.40609,3.39367,3.40487,47500000.0
2008-05-23 05:00:00,3.40078,3.40838,3.38913,3.3972,38260000.0
2008-05-23 05:15:00,3.40424,3.40673,3.3892,3.39895,36600000.0
2008-05-23 05:30:00,3.40633,3.4094,3.38621,3.40791,53610000.0
2008-05-23 05:45:00,3.39558,3.40669,3.38562,3.40109,54280000.0
2008-05-23 06:00:00,3.40644,3.40644,3.38582,3.39212,61140000.0
2008-05-23 06:15:00,3.40738,3.40738,3.39087,3.40122,57800000.0
2008-05-23 06:30:00,3.40786,3.41167,3.38671,3.39886,58530000.0
2008-05-23 06:45:00,3.40307,3.4077,3.3872,3.39817,42710000.0
2008-05-23 07:00:00,3.40277,3.40649,3.38766,3.40579,59470000.0
2008-05-23 07:15:00,3.40236,3.40873,3.38841,3.40418,75270000.0
2008-05-23 07:30:00,3.40443,3.40689,3.38555,3.40561,73440000.0
2008-05-23 07:45:00,3.40555,3.40591,3.38917,3.40391,83800000.0
2008-05-23 08:00:00,3.40531,3.40542,3.39095,3.39858,84960000.0
2008-05-23 08:15:00,3.40117,3.40699,3.38879,3.39941,82700000.0
2008-05-23 08:30:00,3.39479,3.40451,3.38985,3.40201,83440000.0
2008-05-23 08:45:00,3.40232,3.40941,3.39222,3.40086,85310000.0
2008-05-23 09:00:00,3.39539,3.40756,3.39177,3.4053,105210000.0
2008-05-23 09:15:00,3.40224,3.41002,3.38987,3.39583,89850000.0
2008-05-23 09:30:00,3.40089,3.4083,3.39337,3.40436,90150000.0
2008-05-23 09:45:00,3.40783,3.40849,3.39058,3.40806,91710000.0
2008-05-23 10:00:00,3.40649,3.41538,3.39694,3.40514,111240000.0
2008-05-23 10:15:00,3.40513,3.41303,3.39718,3.40775,100010000.0
2008-05-23 10:30:00,3.40976,3.41051,3.39312,3.4035,90970000.0
2008-05-23 10:45:00,3.40612,3.40663,3.39329,3.40487,84940000.0
2008-05-23 11:00:00,3.40283,3.41103,3.3932,3.4058,100690000.0
2008-05-23 11:15:00,3.40104,3.40665,3.39352,3.39847,86850000.0
2008-05-23 11:30:00,3.40372,3.406,3.39013,3.39759,83440000.0
2008-05-23 11:45:00,3.39842,3.40621,3.39073,3.40262,84930000.0
2008-05-23 12:00:00,3.39856,3.40514,3.39031,3.39959,82260000.0
2008-05-23 12:15:00,3.40334,3.4071,3.39086,3.404,91330000.0
2008-05-23 12:30:00,3.40306,3.40386,3.38828,3.40234,100340000.0
2008-05-23 12:45:00,3.40157,3.40382,3.3887,3.40013,83420000.0
2008-05-23 13:00:00,3.40285,3.40509,3.38734,3.39798,98110000.0
2008-05-23 13:15:00,3.39634,3.40557,3.39007,3.3994,86470000.0
2008-05-23 13:30:00,3.39519,3.40241,3.38555,3.38974,95130000.0
2008-05-23 13:45:00,3.39851,3.40334,3.38506,3.39532,112310000.0
2008-05-23 14:00:00,3.39746,3.40138,3.38584,3.39609,92510000.0
2008-05-23 14:15:00,3.3967,3.39937,3.38469,3.39256,98880000.0
2008-05-23 14:30:00,3.39622,3.39653,3.3845,3.39257,90940000.0
2008-05-23 14:45:00,3.39282,3.39847,3.38139,3.38822,101810000.0
2008-05-23 15:00:00,3.39281,3.39889,3.38311,3.39584,98870000.0
2008-05-23 15:15:00,3.39403,3.40004,3.38438,3.39012,85000000.0
2008-05-23 15:30:00,3.39948,3.40403,3.38932,3.40116,92080000.0
2008-05-23 15:45:00,3.40035,3.40687,3.39142,3.40555,90580000.0
2008-05-23 16:00:00,3.40661,3.41184,3.39088,3.40318,97350000.0
2008-05-23 16:15:00,3.40416,3.40668,3.39276,3.4019,95470000.0
2008-05-23 16:30:00,3.40315,3.40771,3.39255,3.40281,93660000.0
2008-05-23 16:45:00,3.40322,3.40736,3.39124,3.4049,93220000.0
2008-05-23 17:00:00,3.40632,3.41075,3.39176,3.4004,101860000.0
2008-05-23 17:15:00,3.40415,3.40586,3.39126,3.40418,104510000.0
2008-05-23 17:30:00,3.406,3.40948,3.39218,3.40096,124450000.0
2008-05-23 17:45:00,3.40222,3.40782,3.39161,3.40782,107090000.0
2008-05-23 18:00:00,3.40709,3.41065,3.39588,3.40733,115020000.0
2008-05-23 18:15:00,3.40396,3.41064,3.39273,3.4064,108260000.0
2008-05-23 18:30:00,3.4061,3.41071,3.3969,3.40696,98090000.0
2008-05-23 18:45:00,3.40363,3.40953,3.39642,3.40269,100350000.0
2008-05-23 19:00:00,3.40778,3.40825,3.39421,3.40049,108270000.0
2008-05-23 19:15:00,3.4042,3.40823,3.39357,3.39775,70740000.0
2008-05-23 19:30:00,3.40264,3.4109,3.39273,3.4095,87700000.0
2008-05-23 19:45:00,3.40915,3.40924,3.39087,3.39865,66590000.0
2008-05-23 20:00:00,3.40193,3.40643,3.39236,3.4013,74560000.0
2008-05-23 20:15:00,3.40255,3.40702,3.39104,3.40027,85440000.0
2008-05-23 20:30:00,3.40215,3.40704,3.39232,3.40334,68980000.0
2008-05-23 20:45:00,3.40102,3.40502,3.39136,3.39779,68890000.0
2008-05-23 21:00:00,3.39975,3.40582,3.39078,3.40013,68250000.0
2008-05-23 21:15:00,3.39647,3.40414,3.39104,3.3961,68950000.0
2008-05-23 21:30:00,3.3997,3.40406,3.39067,3.40055,61470000.0
2008-05-23 21:45:00,3.40134,3.40473,3.3894,3.40199,76940000.0
2008-05-23 22:00:00,3.40445,3.40445,3.38855,3.39971,66340000.0
2008-05-23 22:15:00,3.40347,3.40641,3.38984,3.4004,46750000.0
2008-05-23 22:30:00,3.40352,3.41001,3.39133,3.40071,63730000.0
2008-05-23 22:45:00,3.40549,3.40646,3.39275,3.40318,64070000.0
2008-05-25 23:00:00,3.3983,3.40867,3.39283,3.40676,27610000.0
2008-05-25 23:15:00,3.40409,3.40974,3.39432,3.40777,56020000.0
2008-05-25 23:30:00,3.39961,3.40335,3.39593,3.40047,10940000.0
2008-05-25 23:45:00,3.39994,3.40502,3.39182,3.39612,25270000.0
2008-05-26 00:00:00,3.40438,3.41805,3.3902,3.40043,54350000.0
2008-05-26 00:15:00,3.40147,3.41932,3.39042,3.39735,37750000.0
2008-05-26 00:30:00,3.40171,3.41854,3.39198,3.39801,47700000.0
2008-05-26 00:45:00,3.40281,3.41713,3.3898,3.39639,58550000.0
2008-05-26 01:00:00,3.39804,3.42112,3.39011,3.39659,69510000.0
2008-05-26 01:15:00,3.40094,3.42302,3.3914,3.39784,53910000.0
2008-05-26 01:30:00,3.40471,3.41927,3.38896,3.39719,71990000.0
2008-05-26 01:45:00,3.40064,3.41995,3.39307,3.41995,52160000.0
2008-05-26 02:00:00,3.40052,3.421,3.39127,3.39903,53960000.0
2008-05-26 02:15:00,3.40243,3.41669,3.39152,3.40327,72010000.0
2008-05-26 02:30:00,3.40041,3.41801,3.39074,3.4023,55860000.0
2008-05-26 02:45:00,3.4006,3.42562,3.38973,3.39772,56620000.0
2008-05-26 03:00:00,3.40192,3.41952,3.39108,3.40285,38250000.0
2008-05-26 03:15:00,3.40523,3.42548,3.39302,3.39838,37040000.0
2008-05-26 03:30:00,3.40638,3.4206,3.39192,3.40283,67860000.0
2008-05-26 03:45:00,3.40426,3.4177,3.39402,3.40325,62610000.0
2008-05-26 04:00:00,3.41084,3.41443,3.39372,3.39996,60790000.0
2008-05-26 04:15:00,3.40218,3.42047,3.39236,3.4045,51350000.0
2008-05-26 04:30:00,3.40418,3.41878,3.39327,3.40279,73410000.0
2008-05-26 04:45:00,3.40629,3.42022,3.39363,3.3991,35180000.0
2008-05-26 05:00:00,3.40778,3.42276,3.39482,3.42145,67080000.0
2008-05-26 05:15:00,3.40739,3.41738,3.39273,3.40479,44440000.0
2008-05-26 05:30:00,3.40346,3.42112,3.39421,3.41604,18240000.0
2008-05-26 05:45:00,3.4033,3.41831,3.39483,3.41808,64450000.0
2008-05-26 06:00:00,3.40787,3.41738,3.39369,3.40047,79490000.0
2008-05-26 06:15:00,3.40748,3.42034,3.39436,3.40005,47580000.0
2008-05-26 06:30:00,3.40296,3.41932,3.39189,3.39874,58340000.0
2008-05-26 06:45:00,3.41041,3.41681,3.39609,3.3988,38840000.0
2008-05-26 07:00:00,3.40389,3.41586,3.39298,3.40076,70060000.0
2008-05-26 07:15:00,3.40747,3.41951,3.39392,3.4014,69660000.0
2008-05-26 07:30:00,3.40353,3.4206,3.39526,3.40464,73460000.0
2008-05-26 07:45:00,3.40724,3.41641,3.39291,3.40223,77150000.0
2008-05-26 08:00:00,3.40077,3.41627,3.39008,3.40031,61380000.0
2008-05-26 08:15:00,3.40913,3.41744,3.38961,3.39567,81690000.0
2008-05-26 08:30:00,3.39255,3.4187,3.39009,3.40043,75640000.0
2008-05-26 08:45:00,3.3981,3.41495,3.38716,3.40166,96390000.0
2008-05-26 09:00:00,3.39811,3.41409,3.38922,3.39732,90360000.0
2008-05-26 09:15:00,3.39972,3.41492,3.38672,3.3994,76110000.0
2008-05-26 09:30:00,3.39837,3.39903,3.38079,3.39275,93760000.0
2008-05-26 09:45:00,3.39632,3.39971,3.37526,3.3968,107600000.0
2008-05-26 10:00:00,3.39664,3.39992,3.37845,3.39086,87740000.0
2008-05-26 10:15:00,3.38671,3.40028,3.37742,3.3982,113360000.0
2008-05-26 10:30:00,3.39786,3.40039,3.37498,3.39357,94000000.0
2008-05-26 10:45:00,3.39447,3.40097,3.37412,3.40052,104040000.0
2008-05-26 11:00:00,3.40059,3.4035,3.38147,3.39696,92760000.0
2008-05-26 11:15:00,3.3986,3.40042,3.37115,3.38425,103640000.0
2008-05-26 11:30:00,3.39254,3.40136,3.37565,3.39863,100280000.0
2008-05-26 11:45:00,3.39213,3.39982,3.3691,3.39947,101390000.0
2008-05-26 12:00:00,3.39767,3.40048,3.38493,3.39293,95760000.0
2008-05-26 12:15:00,3.39698,3.40167,3.38536,3.39548,90520000.0
2008-05-26 12:30:00,3.38875,3.39919,3.38282,3.39138,95040000.0
2008-05-26 12:45:00,3.39578,3.39856,3.38165,3.38957,99150000.0
2008-05-26 13:00:00,3.38752,3.39842,3.38265,3.39355,91230000.0
2008-05-26 13:15:00,3.39335,3.39663,3.3849,3.39483,91680000.0
2008-05-26 13:30:00,3.39649,3.40275,3.38312,3.39072,102560000.0
2008-05-26 13:45:00,3.39329,3.39523,3.37682,3.39111,95030000.0
2008-05-26 14:00:00,3.39078,3.39746,3.37991,3.39369,107450000.0
2008-05-26 14:15:00,3.3887,3.39617,3.38047,3.38573,96940000.0
2008-05-26 14:30:00,3.39511,3.39526,3.38156,3.38906,83780000.0
2008-05-26 14:45:00,3.39076,3.39634,3.3817,3.39241,103310000.0
2008-05-26 15:00:00,3.39139,3.39583,3.37886,3.39118,84860000.0
2008-05-26 15:15:00,3.39218,3.39417,3.37403,3.39045,102900000.0
2008-05-26 15:30:00,3.39094,3.39266,3.38156,3.38932,87890000.0
2008-05-26 15:45:00,3.38766,3.39217,3.37583,3.38397,80740000.0
2008-05-26 16:00:00,3.38965,3.39092,3.37609,3.38472,85270000.0
2008-05-26 16:15:00,3.38332,3.39445,3.37218,3.38458,88620000.0
2008-05-26 16:30:00,3.38475,3.3911,3.37904,3.38368,81530000.0
2008-05-26 16:45:00,3.39053,3.39379,3.37792,3.38103,103670000.0
2008-05-26 17:00:00,3.38758,3.39377,3.37868,3.38937,88270000.0
2008-05-26 17:15:00,3.38719,3.3908,3.37406,3.38561,89060000.0
2008-05-26 17:30:00,3.38648,3.39205,3.37493,3.38838,97650000.0
2008-05-26 17:45:00,3.38434,3.39514,3.37453,3.38734,104470000.0
2008-05-26 18:00:00,3.38875,3.39623,3.37776,3.39154,83740000.0
2008-05-26 18:15:00,3.39171,3.39196,3.38099,3.38502,46230000.0
2008-05-26 18:30:00,3.38249,3.39579,3.37689,3.38653,85380000.0
2008-05-26 18:45:00,3.38989,3.39245,3.37956,3.38142,85420000.0
2008-05-26 19:00:00,3.38573,3.39198,3.37592,3.38048,47070000.0
2008-05-26 19:15:00,3.38942,3.38942,3.37216,3.38487,20310000.0
2008-05-26 19:30:00,3.38945,3.38945,3.37334,3.37925,34700000.0
2008-05-26 19:45:00,3.38203,3.38624,3.37485,3.38007,15880000.0
2008-05-26 20:00:00,3.38469,3.38912,3.37552,3.38427,19260000.0
2008-05-26 20:15:00,3.37952,3.38719,3.37362,3.37897,48990000.0
2008-05-26 20:30:00,3.38769,3.38912,3.37499,3.37985,17020000.0
2008-05-26 20:45:00,3.38563,3.389,3.3738,3.38087,44840000.0
2008-05-26 21:00:00,3.38341,3.38819,3.373,3.38264,38980000.0
2008-05-26 21:15:00,3.38169,3.38785,3.37562,3.38779,28390000.0
2008-05-26 21:30:00,3.38689,3.39132,3.37583,3.38251,18240000.0
2008-05-26 21:45:00,3.38608,3.38953,3.37768,3.38226,11400000.0
2008-05-26 22:00:00,3.38669,3.39112,3.37547,3.38203,15580000.0
2008-05-26 22:15:00,3.38659,3.39102,3.37584,3.37789,18130000.0
2008-05-26 22:30:00,3.38789,3.39284,3.37759,3.38227,21240000.0
2008-05-26 22:45:00,3.38619,3.39062,3.37688,3.38187,17480000.0
2008-05-26 23:00:00,3.39112,3.39112,3.37622,3.38054,21610000.0
2008-05-26 23:15:00,3.38509,3.38756,3.37622,3.38584,41930000.0
2008-05-26 23:30:00,3.38413,3.38967,3.37491,3.38158,7200000.0
2008-05-26 23:45:00,3.386,3.39041,3.37523,3.38066,14060000.0
2008-05-27 00:00:00,3.39106,3.39672,3.37192,3.39164,83960000.0
2008-05-27 00:15:00,3.38742,3.39722,3.37664,3.38027,38170000.0
2008-05-27 00:30:00,3.38608,3.39671,3.37605,3.39163,43060000.0
2008-05-27 00:45:00,3.38509,3.39737,3.37763,3.39236,37000000.0
2008-05-27 01:00:00,3.38646,3.39673,3.37678,3.38596,54680000.0
2008-05-27 01:15:00,3.38843,3.39597,3.37613,3.38093,61120000.0
2008-05-27 01:30:00,3.38878,3.39635,3.37802,3.38227,80250000.0
2008-05-27 01:45:00,3.38388,3.39785,3.37358,3.38674,70490000.0
2008-05-27 02:00:00,3.38138,3.3972,3.37259,3.38157,55890000.0
2008-05-27 02:15:00,3.38226,3.39759,3.37491,3.38509,67500000.0
2008-05-27 02:30:00,3.39112,3.399,3.37549,3.38249,71290000.0
2008-05-27 02:45:00,3.38248,3.39061,3.3743,3.38071,75050000.0
2008-05-27 03:00:00,3.38486,3.39378,3.37645,3.38179,81120000.0
2008-05-27 03:15:00,3.38449,3.39176,3.37652,3.38604,74280000.0
2008-05-27 03:30:00,3.38557,3.39026,3.37489,3.38225,74280000.0
2008-05-27 03:45:00,3.38857,3.39115,3.37769,3.3843,37350000.0
2008-05-27 04:00:00,3.38325,3.38874,3.37275,3.37916,60690000.0
2008-05-27 04:15:00,3.38524,3.39122,3.37608,3.3805,32140000.0
2008-05-27 04:30:00,3.38996,3.39078,3.37622,3.38446,30590000.0
2008-05-27 04:45:00,3.38012,3.38952,3.37477,3.3812,47130000.0
2008-05-27 05:00:00,3.38924,3.39028,3.37082,3.38436,63780000.0
2008-05-27 05:15:00,3.38032,3.38972,3.37358,3.38436,55100000.0
2008-05-27 05:30:00,3.38645,3.38992,3.37459,3.38459,42320000.0
2008-05-27 05:45:00,3.38492,3.38875,3.37486,3.38098,49440000.0
2008-05-27 06:00:00,3.38702,3.38985,3.37633,3.38912,23030000.0
2008-05-27 06:15:00,3.38823,3.38902,3.37559,3.3863,40840000.0
2008-05-27 06:30:00,3.38556,3.39237,3.37596,3.38085,62510000.0
2008-05-27 06:45:00,3.38791,3.38997,3.37648,3.38141,65870000.0
2008-05-27 07:00:00,3.37985,3.38983,3.37437,3.3835,72580000.0
2008-05-27 07:15:00,3.38281,3.38955,3.37458,3.38023,72540000.0
2008-05-27 07:30:00,3.38764,3.38832,3.3755,3.38128,84140000.0
2008-05-27 07:45:00,3.3839,3.38873,3.37328,3.38178,81560000.0
2008-05-27 08:00:00,3.3796,3.38839,3.3755,3.38217,80080000.0
2008-05-27 08:15:00,3.38346,3.39144,3.37436,3.38475,86450000.0
2008-05-27 08:30:00,3.38928,3.39375,3.37866,3.38807,78570000.0
2008-05-27 08:45:00,3.38207,3.39433,3.37603,3.38716,94330000.0
2008-05-27 09:00:00,3.3901,3.39635,3.38242,3.38972,85300000.0
2008-05-27 09:15:00,3.39237,3.3962,3.37812,3.39414,77820000.0
2008-05-27 09:30:00,3.39353,3.39656,3.37083,3.39006,95430000.0
2008-05-27 09:45:00,3.39694,3.40054,3.38059,3.39863,86490000.0
2008-05-27 10:00:00,3.39557,3.39894,3.38028,3.39388,80070000.0
2008-05-27 10:15:00,3.39581,3.40032,3.38337,3.39415,94670000.0
2008-05-27 10:30:00,3.39325,3.39704,3.37819,3.39569,89090000.0
2008-05-27 10:45:00,3.39162,3.39918,3.3842,3.39735,101080000.0
2008-05-27 11:00:00,3.39576,3.39845,3.38194,3.3941,95100000.0
2008-05-27 11:15:00,3.3915,3.39757,3.38161,3.3908,104850000.0
2008-05-27 11:30:00,3.39286,3.39785,3.38121,3.39506,93610000.0
2008-05-27 11:45:00,3.39547,3.39996,3.38116,3.39325,96980000.0
2008-05-27 12:00:00,3.39607,3.39684,3.38421,3.39135,93210000.0
2008-05-27 12:15:00,3.38908,3.39722,3.38237,3.39666,87240000.0
2008-05-27 12:30:00,3.38684,3.39806,3.38302,3.39052,84600000.0
2008-05-27 12:45:00,3.39538,3.39729,3.38138,3.39145,97770000.0
2008-05-27 13:00:00,3.38832,3.40089,3.38392,3.39462,89810000.0
2008-05-27 13:15:00,3.39472,3.39808,3.38292,3.39561,92110000.0
2008-05-27 13:30:00,3.3975,3.3975,3.38144,3.3891,91380000.0
2008-05-27 13:45:00,3.38583,3.3963,3.38065,3.39343,95810000.0
2008-05-27 14:00:00,3.39196,3.39755,3.38112,3.39296,100340000.0
2008-05-27 14:15:00,3.38858,3.39442,3.37873,3.38782,94360000.0
2008-05-27 14:30:00,3.39314,3.39463,3.38061,3.38862,71430000.0
2008-05-27 14:45:00,3.39056,3.39541,3.38147,3.39286,96210000.0
2008-05-27 15:00:00,3.39164,3.39681,3.38131,3.39474,83040000.0
2008-05-27 15:15:00,3.3971,3.39838,3.38174,3.39616,95860000.0
2008-05-27 15:30:00,3.38918,3.39763,3.38308,3.39516,97380000.0
2008-05-27 15:45:00,3.39478,3.39697,3.38226,3.38876,81840000.0
2008-05-27 16:00:00,3.3943,3.3951,3.379,3.39149,84550000.0
2008-05-27 16:15:00,3.38561,3.39231,3.37831,3.3904,90140000.0
2008-05-27 16:30:00,3.38864,3.39324,3.37776,3.38693,86450000.0
2008-05-27 16:45:00,3.39192,3.3928,3.37622,3.38293,101450000.0
2008-05-27 17:00:00,3.39237,3.39722,3.38119,3.39412,81940000.0
2008-05-27 17:15:00,3.39368,3.3989,3.38172,3.39572,94300000.0
2008-05-27 17:30:00,3.39369,3.39978,3.38322,3.39534,96960000.0
2008-05-27 17:45:00,3.3905,3.40308,3.38389,3.39338,109320000.0
2008-05-27 18:00:00,3.39629,3.40174,3.38529,3.39746,89130000.0
2008-05-27 18:15:00,3.39718,3.39894,3.38664,3.39154,84960000.0
2008-05-27 18:30:00,3.39663,3.39923,3.38338,3.39272,98780000.0
2008-05-27 18:45:00,3.39647,3.3989,3.38171,3.38474,102580000.0
2008-05-27 19:00:00,3.39361,3.39797,3.38368,3.39311,72160000.0
2008-05-27 19:15:00,3.39741,3.39741,3.38205,3.38998,69490000.0
2008-05-27 19:30:00,3.39633,3.40186,3.38118,3.38678,68970000.0
2008-05-27 19:45:00,3.39116,3.39878,3.38433,3.38945,73870000.0
2008-05-27 20:00:00,3.39434,3.39846,3.38263,3.3875,82540000.0
2008-05-27 20:15:00,3.39169,3.39692,3.38364,3.3933,68230000.0
2008-05-27 20:30:00,3.39262,3.39593,3.38303,3.38823,81730000.0
2008-05-27 20:45:00,3.39149,3.39592,3.37974,3.38801,63290000.0
2008-05-27 21:00:00,3.39293,3.39582,3.38063,3.39229,99730000.0
2008-05-27 21:15:00,3.39484,3.39484,3.38038,3.38712,70030000.0
2008-05-27 21:30:00,3.3956,3.39705,3.38201,3.38936,83190000.0
2008-05-27 21:45:00,3.39741,3.39741,3.38162,3.38833,61470000.0
2008-05-27 22:00:00,3.39065,3.39786,3.38182,3.38982,67740000.0
2008-05-27 22:15:00,3.3883,3.39684,3.38342,3.38893,65540000.0
2008-05-27 22:30:00,3.39635,3.39686,3.38287,3.38782,77570000.0
2008-05-27 22:45:00,3.3932,3.39572,3.38137,3.38911,69640000.0
2008-05-27 23:00:00,3.39121,3.39799,3.38349,3.39398,53900000.0
2008-05-27 23:15:00,3.38852,3.39629,3.38215,3.38309,34460000.0
2008-05-27 23:30:00,3.39231,3.39782,3.38409,3.39121,80620000.0
2008-05-27 23:45:00,3.39246,3.39738,3.38222,3.3894,50890000.0
2008-05-28 00:00:00,3.39639,3.39639,3.3736,3.38597,57680000.0
2008-05-28 00:15:00,3.3967,3.3967,3.36452,3.38922,43330000.0
2008-05-28 00:30:00,3.38925,3.39646,3.36462,3.38739,73090000.0
2008-05-28 00:45:00,3.39468,3.39545,3.37083,3.38903,26050000.0
2008-05-28 01:00:00,3.38417,3.39467,3.36922,3.3855,49090000.0
2008-05-28 01:15:00,3.39068,3.39816,3.36182,3.38989,70180000.0
2008-05-28 01:30:00,3.39567,3.39611,3.36909,3.38792,46790000.0
2008-05-28 01:45:00,3.39183,3.39622,3.36182,3.37152,55440000.0
2008-05-28 02:00:00,3.39214,3.3961,3.37149,3.39358,74280000.0
2008-05-28 02:15:00,3.39315,3.39867,3.36318,3.39539,62580000.0
2008-05-28 02:30:00,3.39638,3.3972,3.36816,3.38586,61170000.0
2008-05-28 02:45:00,3.38653,3.39716,3.36738,3.38336,76920000.0
2008-05-28 03:00:00,3.39332,3.39666,3.36289,3.38864,92690000.0
2008-05-28 03:15:00,3.39303,3.39872,3.37492,3.39068,64510000.0
2008-05-28 03:30:00,3.39025,3.40012,3.36811,3.39024,70230000.0
2008-05-28 03:45:00,3.39655,3.39655,3.36352,3.39104,70240000.0
2008-05-28 04:00:00,3.39478,3.39516,3.37161,3.38761,59600000.0
2008-05-28 04:15:00,3.39531,3.39531,3.36975,3.38572,53220000.0
2008-05-28 04:30:00,3.39616,3.39616,3.36272,3.38212,70840000.0
2008-05-28 04:45:00,3.3928,3.396,3.37624,3.38904,50150000.0
2008-05-28 05:00:00,3.39592,3.39592,3.36522,3.39279,70450000.0
2008-05-28 05:15:00,3.39621,3.39729,3.36951,3.39272,66000000.0
2008-05-28 05:30:00,3.38624,3.39679,3.37066,3.39306,76570000.0
2008-05-28 05:45:00,3.39359,3.39806,3.36804,3.38615,57700000.0
2008-05-28 06:00:00,3.39474,3.39609,3.36578,3.39241,52390000.0
2008-05-28 06:15:00,3.39635,3.39657,3.36763,3.38628,43760000.0
2008-05-28 06:30:00,3.38818,3.39581,3.36648,3.39062,34720000.0
2008-05-28 06:45:00,3.3976,3.39927,3.36624,3.38853,92550000.0
2008-05-28 07:00:00,3.39689,3.39689,3.37216,3.37627,71450000.0
2008-05-28 07:15:00,3.39503,3.39758,3.36522,3.38512,58070000.0
2008-05-28 07:30:00,3.39029,3.39838,3.36869,3.39321,84280000.0
2008-05-28 07:45:00,3.38878,3.39708,3.37652,3.38982,72510000.0
2008-05-28 08:00:00,3.39297,3.3964,3.36839,3.38719,75520000.0
2008-05-28 08:15:00,3.38373,3.3964,3.37532,3.38986,74110000.0
2008-05-28 08:30:00,3.39067,3.39839,3.37905,3.3927,81610000.0
2008-05-28 08:45:00,3.39184,3.39751,3.38024,3.38783,93560000.0
2008-05-28 09:00:00,3.38899,3.39415,3.37148,3.38318,91710000.0
2008-05-28 09:15:00,3.38788,3.38991,3.37703,3.38791,80810000.0
2008-05-28 09:30:00,3.38596,3.39138,3.37608,3.38349,97330000.0
2008-05-28 09:45:00,3.39115,3.39297,3.37121,3.38996,101070000.0
2008-05-28 10:00:00,3.38879,3.39364,3.37678,3.38791,90910000.0
2008-05-28 10:15:00,3.39078,3.39798,3.36209,3.39204,92120000.0
2008-05-28 10:30:00,3.39128,3.39475,3.37997,3.39423,83040000.0
2008-05-28 10:45:00,3.38791,3.39573,3.37605,3.39345,93630000.0
2008-05-28 11:00:00,3.39059,3.39575,3.35711,3.39061,90190000.0
2008-05-28 11:15:00,3.38898,3.39516,3.3745,3.38363,104440000.0
2008-05-28 11:30:00,3.38965,3.39451,3.3801,3.3927,99940000.0
2008-05-28 11:45:00,3.39171,3.39456,3.37745,3.39374,93990000.0
2008-05-28 12:00:00,3.39158,3.39536,3.38072,3.38982,94680000.0
2008-05-28 12:15:00,3.39402,3.39695,3.37955,3.39695,89890000.0
2008-05-28 12:30:00,3.387,3.3974,3.38283,3.39521,85350000.0
2008-05-28 12:45:00,3.39401,3.39713,3.38062,3.39154,99580000.0
2008-05-28 13:00:00,3.38721,3.39746,3.38203,3.39216,93980000.0
2008-05-28 13:15:00,3.39211,3.39808,3.3808,3.39505,92820000.0
2008-05-28 13:30:00,3.3949,3.3949,3.37943,3.38911,100690000.0
2008-05-28 13:45:00,3.38623,3.39299,3.37531,3.38965,92480000.0
2008-05-28 14:00:00,3.38873,3.39506,3.37971,3.39227,104860000.0
2008-05-28 14:15:00,3.38802,3.39423,3.3792,3.38357,98500000.0
2008-05-28 14:30:00,3.39315,3.39404,3.37909,3.38723,90200000.0
2008-05-28 14:45:00,3.38623,3.39676,3.37779,3.39046,99190000.0
2008-05-28 15:00:00,3.38906,3.39242,3.37784,3.38776,84910000.0
2008-05-28 15:15:00,3.39154,3.3923,3.37942,3.38953,100330000.0
2008-05-28 15:30:00,3.38798,3.39434,3.37872,3.39084,96590000.0
2008-05-28 15:45:00,3.38811,3.39661,3.38061,3.38945,75970000.0
2008-05-28 16:00:00,3.39565,3.39639,3.38371,3.39352,90520000.0
2008-05-28 16:15:00,3.38778,3.39915,3.38269,3.39684,87620000.0
2008-05-28 16:30:00,3.395,3.39868,3.38461,3.39254,83060000.0
2008-05-28 16:45:00,3.39588,3.39651,3.37829,3.38231,98470000.0
2008-05-28 17:00:00,3.39352,3.39569,3.38151,3.39192,80830000.0
2008-05-28 17:15:00,3.38993,3.39556,3.37882,3.39442,92410000.0
2008-05-28 17:30:00,3.39378,3.39655,3.38211,3.39286,100750000.0
2008-05-28 17:45:00,3.38735,3.39637,3.37855,3.39336,109340000.0
2008-05-28 18:00:00,3.39401,3.39651,3.38327,3.38813,100360000.0
2008-05-28 18:15:00,3.39579,3.3976,3.38343,3.38913,89400000.0
2008-05-28 18:30:00,3.39436,3.39713,3.38179,3.39127,85740000.0
2008-05-28 18:45:00,3.39271,3.39807,3.38049,3.38256,102250000.0
2008-05-28 19:00:00,3.38695,3.39405,3.38074,3.38993,81510000.0
2008-05-28 19:15:00,3.39039,3.39124,3.3749,3.38341,81940000.0
2008-05-28 19:30:00,3.38697,3.39335,3.375,3.38696,79700000.0
2008-05-28 19:45:00,3.38548,3.39002,3.37525,3.381,90930000.0
2008-05-28 20:00:00,3.38426,3.39166,3.37714,3.38585,67850000.0
2008-05-28 20:15:00,3.38781,3.39123,3.37745,3.38376,67190000.0
2008-05-28 20:30:00,3.39073,3.39084,3.37745,3.38803,60670000.0
2008-05-28 20:45:00,3.3845,3.39378,3.37928,3.38424,75270000.0
2008-05-28 21:00:00,3.39192,3.39441,3.37433,3.38411,69220000.0
2008-05-28 21:15:00,3.38588,3.39314,3.37953,3.38968,82760000.0
2008-05-28 21:30:00,3.39368,3.39368,3.38097,3.38602,52090000.0
2008-05-28 21:45:00,3.38594,3.39654,3.37953,3.38046,66670000.0
2008-05-28 22:00:00,3.38864,3.39334,3.37895,3.38187,56560000.0
2008-05-28 22:15:00,3.38353,3.39451,3.37939,3.38501,52760000.0
2008-05-28 22:30:00,3.38869,3.39377,3.37875,3.39168,68460000.0
2008-05-28 22:45:00,3.38717,3.39459,3.37874,3.38576,68150000.0
2008-05-28 23:00:00,3.38973,3.3938,3.37935,3.38474,56510000.0
2008-05-28 23:15:00,3.39248,3.39279,3.37777,3.38554,73040000.0
2008-05-28 23:30:00,3.39053,3.39276,3.3761,3.38114,55420000.0
2008-05-28 23:45:00,3.38776,3.39003,3.37481,3.38131,53960000.0
2008-05-29 00:00:00,3.3842,3.39037,3.37559,3.38104,45990000.0
2008-05-29 00:15:00,3.38734,3.38858,3.37504,3.38756,37380000.0
2008-05-29 00:30:00,3.38635,3.39154,3.37326,3.38151,92610000.0
2008-05-29 00:45:00,3.38984,3.39031,3.37557,3.38224,81350000.0
2008-05-29 01:00:00,3.38785,3.38853,3.37385,3.38317,85900000.0
2008-05-29 01:15:00,3.38769,3.38769,3.37236,3.37888,56610000.0
2008-05-29 01:30:00,3.38438,3.38908,3.37333,3.38289,76480000.0
2008-05-29 01:45:00,3.38747,3.38907,3.37359,3.38566,71600000.0
2008-05-29 02:00:00,3.38287,3.38997,3.37379,3.37982,63620000.0
2008-05-29 02:15:00,3.38721,3.38722,3.37103,3.3807,61870000.0
2008-05-29 02:30:00,3.38453,3.38952,3.37432,3.38544,67910000.0
2008-05-29 02:45:00,3.3878,3.39235,3.37384,3.38935,88150000.0
2008-05-29 03:00:00,3.39191,3.39191,3.3757,3.38185,88270000.0
2008-05-29 03:15:00,3.38573,3.39087,3.375,3.3822,75060000.0
2008-05-29 03:30:00,3.38574,3.38967,3.37369,3.38532,68230000.0
2008-05-29 03:45:00,3.38441,3.39156,3.37441,3.37775,77250000.0
2008-05-29 04:00:00,3.38937,3.38991,3.37503,3.38597,59180000.0
2008-05-29 04:15:00,3.38742,3.38845,3.37393,3.38144,71250000.0
2008-05-29 04:30:00,3.38398,3.38984,3.3748,3.38128,66250000.0
2008-05-29 04:45:00,3.3903,3.39059,3.37669,3.38268,62580000.0
2008-05-29 05:00:00,3.38844,3.38844,3.37309,3.38068,50130000.0
2008-05-29 05:15:00,3.38858,3.39055,3.37763,3.38299,56960000.0
2008-05-29 05:30:00,3.39028,3.39028,3.37538,3.38079,65670000.0
2008-05-29 05:45:00,3.38689,3.39234,3.37609,3.38966,77640000.0
2008-05-29 06:00:00,3.38509,3.39409,3.37315,3.38773,88520000.0
2008-05-29 06:15:00,3.38928,3.39329,3.37464,3.38143,65210000.0
2008-05-29 06:30:00,3.3875,3.3875,3.37283,3.37931,59160000.0
2008-05-29 06:45:00,3.38665,3.38665,3.37213,3.37979,70700000.0
2008-05-29 07:00:00,3.38163,3.38535,3.37368,3.38465,44420000.0
2008-05-29 07:15:00,3.37799,3.38688,3.37181,3.38114,60690000.0
2008-05-29 07:30:00,3.3864,3.38818,3.37347,3.37776,83100000.0
2008-05-29 07:45:00,3.3823,3.38547,3.36641,3.3835,84990000.0
2008-05-29 08:00:00,3.379,3.38336,3.3699,3.37603,80490000.0
2008-05-29 08:15:00,3.37292,3.3843,3.36742,3.37622,88450000.0
2008-05-29 08:30:00,3.38118,3.38526,3.36691,3.36691,97830000.0
2008-05-29 08:45:00,3.37974,3.38544,3.36893,3.3752,107250000.0
2008-05-29 09:00:00,3.37691,3.38338,3.36381,3.37608,100460000.0
2008-05-29 09:15:00,3.38052,3.38288,3.35704,3.36889,105700000.0
2008-05-29 09:30:00,3.36536,3.37573,3.35799,3.36677,115880000.0
2008-05-29 09:45:00,3.37343,3.37646,3.36174,3.37456,116220000.0
2008-05-29 10:00:00,3.37187,3.37769,3.36114,3.37565,120370000.0
2008-05-29 10:15:00,3.37371,3.37758,3.36249,3.37663,109490000.0
2008-05-29 10:30:00,3.37125,3.38123,3.36303,3.37478,120730000.0
2008-05-29 10:45:00,3.37677,3.38362,3.36501,3.37088,132800000.0
2008-05-29 11:00:00,3.37746,3.3848,3.36615,3.37796,135510000.0
2008-05-29 11:15:00,3.37406,3.38201,3.36508,3.3698,124120000.0
2008-05-29 11:30:00,3.37739,3.38373,3.36712,3.37598,133920000.0
2008-05-29 11:45:00,3.38018,3.38828,3.36704,3.37944,163600000.0
2008-05-29 12:00:00,3.38014,3.38671,3.36947,3.37516,135050000.0
2008-05-29 12:15:00,3.37661,3.38592,3.36929,3.38357,112100000.0
2008-05-29 12:30:00,3.37615,3.38765,3.37139,3.38286,134680000.0
2008-05-29 12:45:00,3.38235,3.38742,3.37137,3.38007,136930000.0
2008-05-29 13:00:00,3.38523,3.39159,3.37038,3.38381,136170000.0
2008-05-29 13:15:00,3.38162,3.38786,3.37065,3.37988,99590000.0
2008-05-29 13:30:00,3.38048,3.38251,3.36963,3.37735,101790000.0
2008-05-29 13:45:00,3.37658,3.38333,3.36654,3.3802,103630000.0
2008-05-29 14:00:00,3.37812,3.38403,3.36866,3.37967,108930000.0
2008-05-29 14:15:00,3.37574,3.38583,3.36847,3.37574,105520000.0
2008-05-29 14:30:00,3.38175,3.38323,3.36826,3.37541,92770000.0
2008-05-29 14:45:00,3.37538,3.38224,3.36544,3.37944,104810000.0
2008-05-29 15:00:00,3.37759,3.38278,3.36804,3.38084,87140000.0
2008-05-29 15:15:00,3.38223,3.38454,3.37009,3.38247,98420000.0
2008-05-29 15:30:00,3.3715,3.38531,3.3715,3.38141,107730000.0
2008-05-29 15:45:00,3.37917,3.38158,3.36784,3.37314,87460000.0
2008-05-29 16:00:00,3.37889,3.38359,3.36842,3.37833,92790000.0
2008-05-29 16:15:00,3.37302,3.38127,3.36361,3.37597,95010000.0
2008-05-29 16:30:00,3.37147,3.37753,3.36569,3.37259,88260000.0
2008-05-29 16:45:00,3.37642,3.37937,3.36485,3.36679,103710000.0
2008-05-29 17:00:00,3.37582,3.37902,3.36316,3.37629,85250000.0
2008-05-29 17:15:00,3.3748,3.37945,3.36585,3.37766,96140000.0
2008-05-29 17:30:00,3.37505,3.3791,3.3657,3.37662,106310000.0
2008-05-29 17:45:00,3.37306,3.37978,3.36593,3.37581,111540000.0
2008-05-29 18:00:00,3.37633,3.3812,3.36472,3.37752,99170000.0
2008-05-29 18:15:00,3.3783,3.3795,3.36508,3.36721,97870000.0
2008-05-29 18:30:00,3.37647,3.37763,3.36389,3.37254,108810000.0
2008-05-29 18:45:00,3.37528,3.38082,3.36393,3.36783,125700000.0
2008-05-29 19:00:00,3.37214,3.38038,3.3652,3.37126,85800000.0
2008-05-29 19:15:00,3.37077,3.37585,3.36002,3.37284,90700000.0
2008-05-29 19:30:00,3.37378,3.37685,3.3594,3.37102,88140000.0
2008-05-29 19:45:00,3.36916,3.3771,3.36115,3.36893,88560000.0
2008-05-29 20:00:00,3.37473,3.37577,3.36086,3.3682,78300000.0
2008-05-29 20:15:00,3.3738,3.37522,3.3624,3.36753,80200000.0
2008-05-29 20:30:00,3.36815,3.37644,3.36192,3.37423,55370000.0
2008-05-29 20:45:00,3.3741,3.37678,3.3636,3.36951,75980000.0
2008-05-29 21:00:00,3.37318,3.37734,3.36216,3.36816,69260000.0
2008-05-29 21:15:00,3.3768,3.3768,3.36369,3.36785,48280000.0
2008-05-29 21:30:00,3.37752,3.37859,3.36243,3.37249,55030000.0
2008-05-29 21:45:00,3.37343,3.37933,3.36287,3.36892,91530000.0
2008-05-29 22:00:00,3.37017,3.37857,3.36352,3.36922,73070000.0
2008-05-29 22:15:00,3.3745,3.38214,3.36318,3.37408,82430000.0
2008-05-29 22:30:00,3.37526,3.37857,3.36461,3.37368,50940000.0
2008-05-29 22:45:00,3.37199,3.37562,3.362,3.36825,71220000.0
2008-05-29 23:00:00,3.37379,3.37754,3.35915,3.36447,64440000.0
2008-05-29 23:15:00,3.37005,3.37701,3.3608,3.36836,71080000.0
2008-05-29 23:30:00,3.37081,3.37612,3.36159,3.36945,62910000.0
2008-05-29 23:45:00,3.37214,3.3756,3.36184,3.36646,58020000.0
2008-05-30 00:00:00,3.37548,3.37728,3.36101,3.36762,52770000.0
2008-05-30 00:15:00,3.37009,3.37405,3.36167,3.36748,42980000.0
2008-05-30 00:30:00,3.37325,3.37681,3.35542,3.35974,27710000.0
2008-05-30 00:45:00,3.37107,3.37344,3.35612,3.37101,31420000.0
2008-05-30 01:00:00,3.37087,3.37499,3.3567,3.37285,70920000.0
2008-05-30 01:15:00,3.36988,3.37678,3.36117,3.36818,65000000.0
2008-05-30 01:30:00,3.37332,3.37668,3.35975,3.36637,65190000.0
2008-05-30 01:45:00,3.36478,3.37307,3.35712,3.36765,37020000.0
2008-05-30 02:00:00,3.37376,3.37606,3.35885,3.37104,65970000.0
2008-05-30 02:15:00,3.37268,3.37458,3.35875,3.36769,69750000.0
2008-05-30 02:30:00,3.37312,3.3734,3.35613,3.36863,69000000.0
2008-05-30 02:45:00,3.37172,3.37605,3.35906,3.37235,66060000.0
2008-05-30 03:00:00,3.37321,3.37873,3.35599,3.36786,58860000.0
2008-05-30 03:15:00,3.37275,3.3763,3.36336,3.36982,37390000.0
2008-05-30 03:30:00,3.37224,3.37594,3.36194,3.369,57710000.0
2008-05-30 03:45:00,3.37656,3.37656,3.36126,3.37342,64080000.0
2008-05-30 04:00:00,3.37523,3.37571,3.36071,3.36837,56580000.0
2008-05-30 04:15:00,3.37509,3.37509,3.35766,3.36787,57350000.0
2008-05-30 04:30:00,3.37558,3.37558,3.35884,3.37227,49030000.0
2008-05-30 04:45:00,3.37044,3.37551,3.35863,3.37322,67850000.0
2008-05-30 05:00:00,3.37513,3.37513,3.36032,3.37062,67090000.0
2008-05-30 05:15:00,3.37291,3.37548,3.36192,3.37012,46760000.0
2008-05-30 05:30:00,3.37494,3.37534,3.35811,3.37075,77690000.0
2008-05-30 05:45:00,3.37082,3.37441,3.35972,3.36688,38260000.0
2008-05-30 06:00:00,3.37516,3.37547,3.36024,3.36803,69230000.0
2008-05-30 06:15:00,3.37531,3.37531,3.35779,3.36694,52040000.0
2008-05-30 06:30:00,3.37537,3.37537,3.35694,3.36721,62940000.0
2008-05-30 06:45:00,3.36408,3.37541,3.35761,3.3626,53810000.0
2008-05-30 07:00:00,3.37607,3.37607,3.35993,3.36684,50460000.0
2008-05-30 07:15:00,3.37414,3.37691,3.36056,3.36866,60530000.0
2008-05-30 07:30:00,3.37494,3.37494,3.36036,3.37009,64270000.0
2008-05-30 07:45:00,3.37469,3.37476,3.35943,3.36647,75920000.0
2008-05-30 08:00:00,3.37142,3.37674,3.36024,3.36735,85350000.0
2008-05-30 08:15:00,3.37491,3.37742,3.3615,3.36701,90910000.0
2008-05-30 08:30:00,3.37102,3.37756,3.3598,3.37572,88720000.0
2008-05-30 08:45:00,3.37026,3.37718,3.36189,3.36978,89080000.0
2008-05-30 09:00:00,3.37009,3.37864,3.36302,3.36889,84200000.0
2008-05-30 09:15:00,3.37081,3.37829,3.36403,3.3755,79710000.0
2008-05-30 09:30:00,3.3741,3.38127,3.36363,3.36946,93190000.0
2008-05-30 09:45:00,3.3751,3.38059,3.36391,3.37701,92490000.0
2008-05-30 10:00:00,3.37593,3.38008,3.36627,3.37226,94280000.0
2008-05-30 10:15:00,3.36912,3.38054,3.3617,3.3734,91740000.0
2008-05-30 10:30:00,3.37458,3.37552,3.36326,3.37291,84950000.0
2008-05-30 10:45:00,3.36658,3.37878,3.36081,3.37315,104870000.0
2008-05-30 11:00:00,3.37131,3.38142,3.36386,3.3721,87970000.0
2008-05-30 11:15:00,3.37433,3.38037,3.36331,3.36841,102610000.0
2008-05-30 11:30:00,3.3724,3.37744,3.36401,3.37029,95120000.0
2008-05-30 11:45:00,3.37029,3.37257,3.3591,3.37063,96230000.0
2008-05-30 12:00:00,3.37033,3.37053,3.35685,3.36307,86870000.0
2008-05-30 12:15:00,3.36857,3.37096,3.35546,3.36915,85690000.0
2008-05-30 12:30:00,3.36277,3.37272,3.35657,3.3695,90950000.0
2008-05-30 12:45:00,3.36897,3.37277,3.35913,3.36444,99950000.0
2008-05-30 13:00:00,3.36079,3.37409,3.35742,3.36765,91660000.0
2008-05-30 13:15:00,3.36815,3.37141,3.35789,3.36779,92500000.0
2008-05-30 13:30:00,3.37033,3.37109,3.35542,3.36851,95070000.0
2008-05-30 13:45:00,3.37051,3.37422,3.35708,3.36973,90240000.0
2008-05-30 14:00:00,3.36784,3.37268,3.35794,3.36901,108560000.0
2008-05-30 14:15:00,3.36426,3.37065,3.35634,3.36466,99980000.0
2008-05-30 14:30:00,3.37063,3.37063,3.35612,3.36245,87170000.0
2008-05-30 14:45:00,3.3652,3.37066,3.35568,3.36686,91030000.0
2008-05-30 15:00:00,3.36645,3.36786,3.35416,3.36558,83440000.0
2008-05-30 15:15:00,3.36586,3.36772,3.35418,3.3665,94350000.0
2008-05-30 15:30:00,3.36685,3.36777,3.35426,3.3666,98450000.0
2008-05-30 15:45:00,3.36634,3.36963,3.35551,3.36229,78940000.0
2008-05-30 16:00:00,3.36732,3.36985,3.35652,3.36573,89070000.0
2008-05-30 16:15:00,3.36125,3.37044,3.35653,3.36813,91690000.0
2008-05-30 16:30:00,3.36499,3.37103,3.35579,3.36531,86440000.0
2008-05-30 16:45:00,3.36805,3.37918,3.35627,3.36533,99610000.0
2008-05-30 17:00:00,3.37431,3.37431,3.35983,3.37232,85260000.0
2008-05-30 17:15:00,3.37028,3.37354,3.35818,3.3654,92070000.0
2008-05-30 17:30:00,3.3702,3.37512,3.36064,3.36663,99280000.0
2008-05-30 17:45:00,3.36645,3.37413,3.36051,3.37056,106690000.0
2008-05-30 18:00:00,3.37132,3.37559,3.3583,3.36985,90920000.0
2008-05-30 18:15:00,3.36997,3.36997,3.35678,3.36347,81210000.0
2008-05-30 18:30:00,3.36848,3.37238,3.35441,3.36583,86510000.0
2008-05-30 18:45:00,3.36651,3.36963,3.35357,3.35788,87720000.0
2008-05-30 19:00:00,3.36454,3.36853,3.35256,3.36386,67340000.0
2008-05-30 19:15:00,3.3671,3.36813,3.35321,3.35993,100460000.0
2008-05-30 19:30:00,3.36605,3.37282,3.34993,3.36165,105400000.0
2008-05-30 19:45:00,3.36432,3.36937,3.35321,3.36541,97930000.0
2008-05-30 20:00:00,3.36404,3.36904,3.35506,3.36018,86610000.0
2008-05-30 20:15:00,3.36421,3.36932,3.35124,3.36218,80160000.0
2008-05-30 20:30:00,3.36029,3.3687,3.35625,3.36194,62070000.0
2008-05-30 20:45:00,3.36484,3.36923,3.35201,3.35995,67750000.0
2008-05-30 21:00:00,3.36419,3.37036,3.3553,3.36257,48160000.0
2008-05-30 21:15:00,3.36109,3.37271,3.35589,3.36003,57700000.0
2008-05-30 21:30:00,3.36239,3.36773,3.35339,3.36556,43820000.0
2008-05-30 21:45:00,3.36778,3.36932,3.35476,3.36082,55490000.0
2008-05-30 22:00:00,3.36794,3.36883,3.35546,3.36127,63300000.0
2008-05-30 22:15:00,3.35771,3.36928,3.35547,3.36301,75290000.0
2008-05-30 22:30:00,3.36873,3.36998,3.35722,3.36287,73050000.0
2008-05-30 22:45:00,3.37016,3.37326,3.35461,3.3648,74560000.0
2008-06-01 23:00:00,3.36259,3.36702,3.35762,3.36194,3800000.0
2008-06-01 23:15:00,3.36619,3.37062,3.36122,3.36554,3800000.0
2008-06-01 23:30:00,3.36877,3.36877,3.35747,3.36292,3800000.0
2008-06-01 23:45:00,3.36619,3.37062,3.36122,3.36554,3800000.0
2008-06-02 00:00:00,3.36092,3.36624,3.35152,3.35584,24560000.0
2008-06-02 00:15:00,3.36453,3.36712,3.35042,3.35719,17480000.0
2008-06-02 00:30:00,3.36649,3.37092,3.35022,3.35454,7600000.0
2008-06-02 00:45:00,3.36511,3.36852,3.35262,3.35694,11400000.0
2008-06-02 01:00:00,3.37112,3.37112,3.35172,3.35674,20470000.0
2008-06-02 01:15:00,3.36513,3.3691,3.35132,3.35584,23940000.0
2008-06-02 01:30:00,3.36142,3.37021,3.35112,3.35694,19380000.0
2008-06-02 01:45:00,3.37072,3.37072,3.35222,3.35694,19760000.0
2008-06-02 02:00:00,3.36431,3.36563,3.35112,3.35719,15200000.0
2008-06-02 02:15:00,3.36539,3.3689,3.35042,3.35539,11770000.0
2008-06-02 02:30:00,3.36524,3.37032,3.35002,3.35589,15200000.0
2008-06-02 02:45:00,3.37042,3.37454,3.35112,3.36861,21940000.0
2008-06-02 03:00:00,3.37692,3.37692,3.36288,3.37029,5700000.0
2008-06-02 03:15:00,3.37024,3.37532,3.36171,3.37019,11400000.0
2008-06-02 03:30:00,3.37612,3.37612,3.36613,3.36893,2660000.0
2008-06-02 03:45:00,3.37024,3.37532,3.36592,3.37089,3800000.0
2008-06-02 04:00:00,3.37124,3.37632,3.36692,3.37632,3800000.0
2008-06-02 04:15:00,3.37124,3.37632,3.36692,3.37189,3800000.0
2008-06-02 04:30:00,3.37124,3.37632,3.36332,3.36829,7600000.0
2008-06-02 04:45:00,3.37094,3.37602,3.36662,3.37159,3800000.0
2008-06-02 05:00:00,3.37054,3.37562,3.36453,3.36985,7970000.0
2008-06-02 05:15:00,3.37104,3.37612,3.36672,3.37169,3800000.0
2008-06-02 05:30:00,3.37054,3.37562,3.36622,3.37119,3800000.0
2008-06-02 05:45:00,3.37034,3.37542,3.36602,3.37099,3800000.0
2008-06-02 06:00:00,3.37094,3.37602,3.3626,3.36936,7600000.0
2008-06-02 06:15:00,3.37064,3.37572,3.36632,3.37129,5280000.0
2008-06-02 06:30:00,3.36954,3.37462,3.36522,3.37019,3800000.0
2008-06-02 06:45:00,3.37084,3.37592,3.36652,3.37592,3800000.0
2008-06-02 07:00:00,3.37082,3.37562,3.36622,3.37359,12390000.0
2008-06-02 07:15:00,3.37104,3.37612,3.36672,3.37169,3800000.0
2008-06-02 07:30:00,3.37064,3.37572,3.36115,3.37299,13680000.0
2008-06-02 07:45:00,3.37094,3.37778,3.36547,3.3701,25230000.0
2008-06-02 08:00:00,3.37094,3.37604,3.36223,3.36979,34030000.0
2008-06-02 08:15:00,3.375,3.38,3.35646,3.37162,39600000.0
2008-06-02 08:30:00,3.36783,3.37301,3.356,3.36739,60020000.0
2008-06-02 08:45:00,3.36861,3.37053,3.35958,3.36441,33440000.0
2008-06-02 09:00:00,3.3595,3.37504,3.35774,3.37024,82400000.0
2008-06-02 09:15:00,3.36695,3.38012,3.3608,3.37479,76030000.0
2008-06-02 09:30:00,3.37208,3.37859,3.36297,3.37511,72230000.0
2008-06-02 09:45:00,3.37604,3.37604,3.36157,3.37361,64310000.0
2008-06-02 10:00:00,3.37382,3.37977,3.3627,3.37173,106580000.0
2008-06-02 10:15:00,3.37777,3.38218,3.36651,3.37788,87900000.0
2008-06-02 10:30:00,3.38068,3.38087,3.36758,3.37776,93150000.0
2008-06-02 10:45:00,3.3794,3.38305,3.36858,3.38172,68730000.0
2008-06-02 11:00:00,3.37229,3.38091,3.36699,3.37824,100620000.0
2008-06-02 11:15:00,3.37447,3.37978,3.36674,3.37346,60500000.0
2008-06-02 11:30:00,3.37926,3.3816,3.36786,3.37205,75170000.0
2008-06-02 11:45:00,3.37806,3.38263,3.36796,3.37832,81800000.0
2008-06-02 12:00:00,3.37441,3.38279,3.36788,3.3794,59670000.0
2008-06-02 12:15:00,3.37953,3.37958,3.36786,3.36973,49170000.0
2008-06-02 12:30:00,3.37857,3.38217,3.36641,3.37592,91620000.0
2008-06-02 12:45:00,3.37498,3.37625,3.36009,3.37157,81480000.0
2008-06-02 13:00:00,3.3734,3.37682,3.35971,3.37002,88670000.0
2008-06-02 13:15:00,3.36922,3.37584,3.36147,3.37556,64900000.0
2008-06-02 13:30:00,3.37052,3.37943,3.36633,3.37236,85210000.0
2008-06-02 13:45:00,3.37711,3.38081,3.36417,3.37366,75880000.0
2008-06-02 14:00:00,3.37645,3.38014,3.36719,3.37834,58000000.0
2008-06-02 14:15:00,3.37776,3.3808,3.36676,3.37779,95720000.0
2008-06-02 14:30:00,3.37738,3.37874,3.3655,3.37401,84150000.0
2008-06-02 14:45:00,3.37583,3.37806,3.36562,3.36603,76650000.0
2008-06-02 15:00:00,3.37118,3.37669,3.36393,3.37317,74860000.0
2008-06-02 15:15:00,3.37538,3.37661,3.3593,3.36239,75930000.0
2008-06-02 15:30:00,3.37348,3.37475,3.36247,3.36577,50330000.0
2008-06-02 15:45:00,3.36922,3.37453,3.36317,3.37211,81840000.0
2008-06-02 16:00:00,3.374,3.37633,3.35807,3.37382,102500000.0
2008-06-02 16:15:00,3.37424,3.37874,3.36498,3.37122,93530000.0
2008-06-02 16:30:00,3.36773,3.38198,3.36599,3.37303,76760000.0
2008-06-02 16:45:00,3.37492,3.37983,3.3652,3.37383,90860000.0
2008-06-02 17:00:00,3.37544,3.37991,3.36465,3.3718,76210000.0
2008-06-02 17:15:00,3.37871,3.37871,3.36875,3.37387,46950000.0
2008-06-02 17:30:00,3.37737,3.38248,3.36685,3.37619,51510000.0
2008-06-02 17:45:00,3.37484,3.38175,3.36952,3.38003,43260000.0
2008-06-02 18:00:00,3.38084,3.38395,3.36885,3.37988,55290000.0
2008-06-02 18:15:00,3.37658,3.38279,3.36777,3.3786,51180000.0
2008-06-02 18:30:00,3.38055,3.38292,3.37342,3.37839,24160000.0
2008-06-02 18:45:00,3.37904,3.38412,3.37181,3.38089,30100000.0
2008-06-02 19:00:00,3.37838,3.3835,3.36974,3.37724,26920000.0
2008-06-02 19:15:00,3.38278,3.38448,3.36864,3.37846,14440000.0
2008-06-02 19:30:00,3.37584,3.38092,3.37015,3.37338,15130000.0
2008-06-02 19:45:00,3.37621,3.38216,3.37192,3.37599,3800000.0
2008-06-02 20:00:00,3.37644,3.38152,3.37212,3.37709,3800000.0
2008-06-02 20:15:00,3.37634,3.38142,3.37182,3.37447,7600000.0
2008-06-02 20:30:00,3.37694,3.38202,3.37262,3.37759,3800000.0
2008-06-02 20:45:00,3.37664,3.38172,3.37232,3.37729,3800000.0
2008-06-02 21:00:00,3.37664,3.38227,3.37232,3.37729,7530000.0
2008-06-02 21:15:00,3.37684,3.38192,3.37091,3.37486,9080000.0
2008-06-02 21:30:00,3.37664,3.38172,3.36889,3.37807,13630000.0
2008-06-02 21:45:00,3.38112,3.38112,3.37032,3.37612,19990000.0
2008-06-02 22:00:00,3.37727,3.38208,3.36817,3.3732,13250000.0
2008-06-02 22:15:00,3.37827,3.3799,3.36792,3.37298,22420000.0
2008-06-02 22:30:00,3.37413,3.37981,3.36622,3.37341,12540000.0
2008-06-02 22:45:00,3.37671,3.37966,3.36657,3.37299,14030000.0
2008-06-02 23:00:00,3.37374,3.37882,3.36942,3.37439,3800000.0
2008-06-02 23:15:00,3.36892,3.37709,3.36491,3.37429,7530000.0
2008-06-02 23:30:00,3.37373,3.37941,3.36625,3.37477,11400000.0
2008-06-02 23:45:00,3.37244,3.37904,3.36721,3.37067,12160000.0
2008-06-03 00:00:00,3.37608,3.37799,3.36312,3.37129,24170000.0
2008-06-03 00:15:00,3.37524,3.37729,3.36372,3.37319,15560000.0
2008-06-03 00:30:00,3.37294,3.37802,3.36482,3.36979,11400000.0
2008-06-03 00:45:00,3.37285,3.37578,3.36372,3.36869,23940000.0
2008-06-03 01:00:00,3.37842,3.37842,3.36332,3.36829,15580000.0
2008-06-03 01:15:00,3.37464,3.37812,3.36332,3.36829,10980000.0
2008-06-03 01:30:00,3.3712,3.37913,3.36312,3.37252,9120000.0
2008-06-03 01:45:00,3.37302,3.37302,3.36282,3.36809,12910000.0
2008-06-03 02:00:00,3.37273,3.37697,3.36172,3.36669,26600000.0
2008-06-03 02:15:00,3.37242,3.37376,3.36152,3.37092,22800000.0
2008-06-03 02:30:00,3.37222,3.37922,3.36202,3.37182,19760000.0
2008-06-03 02:45:00,3.37594,3.38102,3.36152,3.36669,19000000.0
2008-06-03 03:00:00,3.37679,3.38122,3.36092,3.3714,16720000.0
2008-06-03 03:15:00,3.37544,3.38052,3.36072,3.36569,19760000.0
2008-06-03 03:30:00,3.37909,3.37909,3.36002,3.36609,20520000.0
2008-06-03 03:45:00,3.37492,3.37675,3.36092,3.37642,12160000.0
2008-06-03 04:00:00,3.37494,3.37852,3.35872,3.36409,15960000.0
2008-06-03 04:15:00,3.37469,3.37469,3.35892,3.36479,19760000.0
2008-06-03 04:30:00,3.37002,3.37942,3.35912,3.36459,20140000.0
2008-06-03 04:45:00,3.37374,3.37882,3.35962,3.36459,11400000.0
2008-06-03 05:00:00,3.37194,3.37474,3.36002,3.36499,11780000.0
2008-06-03 05:15:00,3.3762,3.3762,3.35942,3.36968,16720000.0
2008-06-03 05:30:00,3.37971,3.37971,3.36042,3.36539,8740000.0
2008-06-03 05:45:00,3.37324,3.37832,3.36892,3.37389,3800000.0
2008-06-03 06:00:00,3.37539,3.37982,3.37042,3.37982,3800000.0
2008-06-03 06:15:00,3.37344,3.37852,3.36912,3.37409,4910000.0
2008-06-03 06:30:00,3.37364,3.37872,3.36932,3.37429,3800000.0
2008-06-03 06:45:00,3.37344,3.37852,3.36912,3.37852,3800000.0
2008-06-03 07:00:00,3.37382,3.37862,3.36689,3.37355,11660000.0
2008-06-03 07:15:00,3.37426,3.37566,3.36367,3.36993,14290000.0
2008-06-03 07:30:00,3.37573,3.37687,3.36332,3.37468,20790000.0
2008-06-03 07:45:00,3.37244,3.37752,3.36622,3.37059,10940000.0
2008-06-03 08:00:00,3.37254,3.38022,3.36492,3.37398,38490000.0
2008-06-03 08:15:00,3.37879,3.3803,3.36708,3.37681,36860000.0
2008-06-03 08:30:00,3.37609,3.38216,3.36574,3.37682,77700000.0
2008-06-03 08:45:00,3.38133,3.38327,3.36545,3.37691,85600000.0
2008-06-03 09:00:00,3.37563,3.38657,3.36912,3.37068,59800000.0
2008-06-03 09:15:00,3.37738,3.38228,3.36835,3.37911,45260000.0
2008-06-03 09:30:00,3.37718,3.38596,3.36585,3.37843,95170000.0
2008-06-03 09:45:00,3.37406,3.38058,3.36507,3.37516,96220000.0
2008-06-03 10:00:00,3.37495,3.37788,3.3628,3.36828,100610000.0
2008-06-03 10:15:00,3.37536,3.37797,3.36091,3.36998,87540000.0
2008-06-03 10:30:00,3.37265,3.37482,3.36073,3.36858,83030000.0
2008-06-03 10:45:00,3.37118,3.37302,3.35862,3.36778,67630000.0
2008-06-03 11:00:00,3.3656,3.37364,3.3587,3.37152,103230000.0
2008-06-03 11:15:00,3.36728,3.37343,3.3598,3.36804,85620000.0
2008-06-03 11:30:00,3.37203,3.37345,3.35962,3.36592,73200000.0
2008-06-03 11:45:00,3.36698,3.37279,3.36172,3.3707,72450000.0
2008-06-03 12:00:00,3.36654,3.37398,3.3574,3.36443,75810000.0
2008-06-03 12:15:00,3.3695,3.37016,3.35683,3.36749,62300000.0
2008-06-03 12:30:00,3.36911,3.37163,3.35798,3.36912,70640000.0
2008-06-03 12:45:00,3.36934,3.37188,3.35907,3.36748,48450000.0
2008-06-03 13:00:00,3.37034,3.37156,3.35771,3.36419,58170000.0
2008-06-03 13:15:00,3.36555,3.37204,3.35774,3.36889,66760000.0
2008-06-03 13:30:00,3.36524,3.37323,3.35859,3.36368,78820000.0
2008-06-03 13:45:00,3.36813,3.37098,3.3522,3.3617,80830000.0
2008-06-03 14:00:00,3.36442,3.36667,3.35002,3.35146,84480000.0
2008-06-03 14:15:00,3.36025,3.36346,3.35192,3.35951,99130000.0
2008-06-03 14:30:00,3.36135,3.36395,3.34891,3.35778,82620000.0
2008-06-03 14:45:00,3.35842,3.36914,3.34704,3.35292,93840000.0
2008-06-03 15:00:00,3.36026,3.36613,3.34946,3.36235,107370000.0
2008-06-03 15:15:00,3.36331,3.36712,3.35157,3.36206,78570000.0
2008-06-03 15:30:00,3.36493,3.3664,3.35017,3.3622,87240000.0
2008-06-03 15:45:00,3.36037,3.3698,3.35363,3.36477,94240000.0
2008-06-03 16:00:00,3.36584,3.3699,3.35565,3.35902,76660000.0
2008-06-03 16:15:00,3.35772,3.37092,3.35622,3.36571,69050000.0
2008-06-03 16:30:00,3.36285,3.36905,3.35694,3.36151,51900000.0
2008-06-03 16:45:00,3.36608,3.36888,3.3543,3.36357,74710000.0
2008-06-03 17:00:00,3.36705,3.37129,3.35273,3.36418,103630000.0
2008-06-03 17:15:00,3.36935,3.37003,3.35757,3.36693,73950000.0
2008-06-03 17:30:00,3.36693,3.37091,3.35725,3.36289,46200000.0
2008-06-03 17:45:00,3.36761,3.37068,3.35813,3.36016,22310000.0
2008-06-03 18:00:00,3.36338,3.37061,3.35724,3.3631,17270000.0
2008-06-03 18:15:00,3.36458,3.37154,3.35723,3.36166,39100000.0
2008-06-03 18:30:00,3.36996,3.37888,3.35916,3.36678,72030000.0
2008-06-03 18:45:00,3.37194,3.37432,3.36005,3.36635,90950000.0
2008-06-03 19:00:00,3.37076,3.37076,3.36035,3.36588,12850000.0
2008-06-03 19:15:00,3.36689,3.37132,3.35276,3.37025,41040000.0
2008-06-03 19:30:00,3.36582,3.37183,3.36112,3.36903,17750000.0
2008-06-03 19:45:00,3.36864,3.37372,3.36432,3.36929,3800000.0
2008-06-03 20:00:00,3.36874,3.37454,3.36228,3.36878,14440000.0
2008-06-03 20:15:00,3.36748,3.37322,3.36186,3.36879,14060000.0
2008-06-03 20:30:00,3.37004,3.37623,3.36022,3.36939,42360000.0
2008-06-03 20:45:00,3.37002,3.37647,3.36529,3.37021,7600000.0
2008-06-03 21:00:00,3.37034,3.37597,3.36077,3.36614,10960000.0
2008-06-03 21:15:00,3.36684,3.37489,3.36129,3.36912,8340000.0
2008-06-03 21:30:00,3.37134,3.37642,3.36702,3.37642,6020000.0
2008-06-03 21:45:00,3.37882,3.37882,3.36195,3.36861,18500000.0
2008-06-03 22:00:00,3.37131,3.37293,3.36322,3.37205,4560000.0
2008-06-03 22:15:00,3.36884,3.37567,3.36055,3.37418,9500000.0
2008-06-03 22:30:00,3.36854,3.37362,3.35866,3.36942,11380000.0
2008-06-03 22:45:00,3.36384,3.36892,3.35952,3.36449,3800000.0
2008-06-03 23:00:00,3.36774,3.3771,3.36342,3.37035,11400000.0
2008-06-03 23:15:00,3.36712,3.37529,3.35996,3.36332,7570000.0
2008-06-03 23:30:00,3.37079,3.37079,3.37079,3.37079,760000.0
2008-06-03 23:45:00,3.36734,3.37242,3.36302,3.36799,3800000.0
2008-06-04 00:00:00,3.37232,3.37232,3.35182,3.36159,28560000.0
2008-06-04 00:15:00,3.36674,3.36674,3.35232,3.35711,26170000.0
2008-06-04 00:30:00,3.36651,3.36805,3.35292,3.35879,14800000.0
2008-06-04 00:45:00,3.37162,3.37162,3.35422,3.35919,15580000.0
2008-06-04 01:00:00,3.36553,3.36794,3.35442,3.36456,20470000.0
2008-06-04 01:15:00,3.36918,3.36918,3.35602,3.36152,24290000.0
2008-06-04 01:30:00,3.36674,3.36712,3.35552,3.36492,18970000.0
2008-06-04 01:45:00,3.3645,3.36897,3.35422,3.36443,19750000.0
2008-06-04 02:00:00,3.36664,3.37342,3.35442,3.36029,22800000.0
2008-06-04 02:15:00,3.37059,3.37059,3.35512,3.36099,12160000.0
2008-06-04 02:30:00,3.36653,3.36653,3.35312,3.35809,15960000.0
2008-06-04 02:45:00,3.36632,3.36632,3.35292,3.35789,15960000.0
2008-06-04 03:00:00,3.36593,3.36915,3.35342,3.35839,15200000.0
2008-06-04 03:15:00,3.36565,3.36623,3.35272,3.35789,19000000.0
2008-06-04 03:30:00,3.36622,3.37152,3.35402,3.35899,12160000.0
2008-06-04 03:45:00,3.36674,3.37182,3.35142,3.35639,11400000.0
2008-06-04 04:00:00,3.36684,3.37192,3.35212,3.35709,8740000.0
2008-06-04 04:15:00,3.36549,3.37013,3.35312,3.35879,11400000.0
2008-06-04 04:30:00,3.36714,3.37222,3.35402,3.35969,19000000.0
2008-06-04 04:45:00,3.37049,3.37172,3.35532,3.36079,16300000.0
2008-06-04 05:00:00,3.36552,3.36869,3.35642,3.36209,19370000.0
2008-06-04 05:15:00,3.36694,3.36694,3.35552,3.36492,11780000.0
2008-06-04 05:30:00,3.36508,3.37182,3.35602,3.36099,15960000.0
2008-06-04 05:45:00,3.36664,3.37172,3.35512,3.36029,22800000.0
2008-06-04 06:30:00,3.36474,3.36982,3.36042,3.36539,3800000.0
2008-06-04 06:45:00,3.36484,3.36992,3.36052,3.36992,3800000.0
2008-06-04 07:00:00,3.36512,3.36992,3.36052,3.36264,12810000.0
2008-06-04 07:15:00,3.36514,3.37466,3.35802,3.36309,15200000.0
2008-06-04 07:30:00,3.36624,3.37132,3.36192,3.36689,3800000.0
2008-06-04 07:45:00,3.36834,3.37342,3.35802,3.36299,7600000.0
2008-06-04 08:00:00,3.36844,3.37361,3.35852,3.36619,19370000.0
2008-06-04 08:15:00,3.36327,3.37457,3.35469,3.37183,45110000.0
2008-06-04 08:30:00,3.37137,3.37957,3.36248,3.37336,99530000.0
2008-06-04 08:45:00,3.37548,3.37798,3.3645,3.37053,54140000.0
2008-06-04 09:00:00,3.36562,3.37889,3.36397,3.37264,84210000.0
2008-06-04 09:15:00,3.37257,3.37939,3.3646,3.36658,62520000.0
2008-06-04 09:30:00,3.36762,3.38034,3.36597,3.37744,69630000.0
2008-06-04 09:45:00,3.37722,3.37817,3.36512,3.37492,72870000.0
2008-06-04 10:00:00,3.37573,3.37627,3.36253,3.37015,74700000.0
2008-06-04 10:15:00,3.37612,3.37782,3.36455,3.37383,60940000.0
2008-06-04 10:30:00,3.37517,3.37568,3.36224,3.37013,48880000.0
2008-06-04 10:45:00,3.3714,3.37454,3.35971,3.37125,69580000.0
2008-06-04 11:00:00,3.3647,3.37787,3.35916,3.37097,91260000.0
2008-06-04 11:15:00,3.36873,3.3737,3.36166,3.36876,40940000.0
2008-06-04 11:30:00,3.37225,3.37409,3.36249,3.36395,50410000.0
2008-06-04 11:45:00,3.36937,3.37535,3.36232,3.36957,62290000.0
2008-06-04 12:00:00,3.36897,3.37517,3.35993,3.36666,46150000.0
2008-06-04 12:15:00,3.37118,3.37312,3.3598,3.36932,84810000.0
2008-06-04 12:30:00,3.36953,3.37573,3.35779,3.36913,57150000.0
2008-06-04 12:45:00,3.36856,3.37293,3.35658,3.36592,94230000.0
2008-06-04 13:00:00,3.36873,3.37353,3.35768,3.36436,107760000.0
2008-06-04 13:15:00,3.36564,3.37052,3.35838,3.3692,54000000.0
2008-06-04 13:30:00,3.36508,3.37207,3.3586,3.36464,65690000.0
2008-06-04 13:45:00,3.36988,3.37422,3.36063,3.37171,52210000.0
2008-06-04 14:00:00,3.37289,3.37492,3.35944,3.36392,55970000.0
2008-06-04 14:15:00,3.37137,3.3724,3.35931,3.36946,80370000.0
2008-06-04 14:30:00,3.37015,3.37429,3.35823,3.36752,52610000.0
2008-06-04 14:45:00,3.36693,3.37236,3.35749,3.37113,74040000.0
2008-06-04 15:00:00,3.36687,3.37676,3.3614,3.37151,74470000.0
2008-06-04 15:15:00,3.37222,3.3742,3.35768,3.37181,50030000.0
2008-06-04 15:30:00,3.37246,3.37246,3.3618,3.36644,35390000.0
2008-06-04 15:45:00,3.363,3.37406,3.35937,3.37117,94260000.0
2008-06-04 16:00:00,3.37318,3.37752,3.3606,3.37,79990000.0
2008-06-04 16:15:00,3.37012,3.37452,3.35878,3.37139,64610000.0
2008-06-04 16:30:00,3.36674,3.37534,3.36059,3.36982,56810000.0
2008-06-04 16:45:00,3.37163,3.37643,3.36044,3.36899,91580000.0
2008-06-04 17:00:00,3.37037,3.37373,3.35483,3.36674,72800000.0
2008-06-04 17:15:00,3.37254,3.3729,3.36192,3.36927,47700000.0
2008-06-04 17:30:00,3.37229,3.37393,3.35882,3.3713,28140000.0
2008-06-04 17:45:00,3.36811,3.37556,3.36284,3.37376,17790000.0
2008-06-04 18:00:00,3.36599,3.37425,3.36361,3.37336,16220000.0
2008-06-04 18:15:00,3.3686,3.37512,3.36424,3.37512,25580000.0
2008-06-04 18:30:00,3.3729,3.37577,3.36402,3.37057,21520000.0
2008-06-04 18:45:00,3.36972,3.37703,3.36222,3.3732,21480000.0
2008-06-04 19:00:00,3.37166,3.3789,3.36443,3.36822,32800000.0
2008-06-04 19:15:00,3.37384,3.37892,3.36952,3.37752,9800000.0
2008-06-04 19:30:00,3.37223,3.37801,3.36399,3.37422,42940000.0
2008-06-04 19:45:00,3.37588,3.37852,3.36334,3.37209,20470000.0
2008-06-04 20:00:00,3.36864,3.37372,3.3638,3.36788,18100000.0
2008-06-04 20:15:00,3.36924,3.37432,3.36222,3.36719,11400000.0
2008-06-04 20:30:00,3.37044,3.37552,3.36202,3.36825,11400000.0
2008-06-04 20:45:00,3.37378,3.37693,3.36122,3.37011,20440000.0
2008-06-04 21:00:00,3.37174,3.37737,3.36102,3.36895,17370000.0
2008-06-04 21:15:00,3.37094,3.37602,3.36196,3.37384,20750000.0
2008-06-04 21:30:00,3.36712,3.37792,3.36405,3.36728,31310000.0
2008-06-04 21:45:00,3.37852,3.37852,3.36299,3.37034,18930000.0
2008-06-04 22:00:00,3.37571,3.37787,3.36343,3.37501,18470000.0
2008-06-04 22:15:00,3.37194,3.37702,3.36425,3.37451,24940000.0
2008-06-04 22:30:00,3.36884,3.37169,3.36074,3.36759,7600000.0
2008-06-04 22:45:00,3.36871,3.37559,3.36244,3.36958,17380000.0
2008-06-04 23:00:00,3.37034,3.37542,3.36195,3.3717,12870000.0
2008-06-04 23:15:00,3.37522,3.37667,3.36276,3.36788,22660000.0
2008-06-04 23:30:00,3.37479,3.37479,3.37479,3.37479,380000.0
2008-06-04 23:45:00,3.36974,3.37326,3.36509,3.36922,3800000.0
2008-06-05 00:00:00,3.37572,3.37572,3.37043,3.37043,1500000.0
2008-06-05 00:15:00,3.37014,3.37522,3.36582,3.37079,3800000.0
2008-06-05 00:30:00,3.36514,3.37445,3.36082,3.36961,7600000.0
2008-06-05 00:45:00,3.37034,3.37542,3.36602,3.37099,3800000.0
2008-06-05 01:00:00,3.37489,3.37592,3.36442,3.37149,8360000.0
2008-06-05 01:15:00,3.37104,3.37612,3.36672,3.37612,3800000.0
2008-06-05 01:30:00,3.37509,3.37598,3.36498,3.3663,12100000.0
2008-06-05 01:45:00,3.37134,3.37642,3.36702,3.37199,3800000.0
2008-06-05 02:00:00,3.37064,3.37572,3.36632,3.37129,3800000.0
2008-06-05 02:15:00,3.37014,3.37522,3.36582,3.37079,3800000.0
2008-06-05 02:30:00,3.37124,3.37632,3.36692,3.37189,3800000.0
2008-06-05 02:45:00,3.37054,3.37562,3.36622,3.37119,3800000.0
2008-06-05 03:00:00,3.37034,3.37542,3.36437,3.37522,9500000.0
2008-06-05 03:15:00,3.37034,3.37542,3.36235,3.36838,41110000.0
2008-06-05 03:30:00,3.37299,3.37699,3.36234,3.3676,82760000.0
2008-06-05 03:45:00,3.37434,3.37522,3.35913,3.37425,68540000.0
2008-06-05 04:00:00,3.37074,3.37582,3.36391,3.36668,11780000.0
2008-06-05 04:15:00,3.37154,3.37662,3.36379,3.37644,11400000.0
2008-06-05 04:30:00,3.37074,3.37582,3.36642,3.37139,3800000.0
2008-06-05 04:45:00,3.37119,3.37582,3.36642,3.37014,4940000.0
2008-06-05 05:00:00,3.37094,3.37602,3.35442,3.36119,24290000.0
2008-06-05 05:15:00,3.37469,3.37549,3.35532,3.37052,15580000.0
2008-06-05 05:30:00,3.37044,3.37552,3.35472,3.35969,19000000.0
2008-06-05 05:45:00,3.35854,3.36362,3.35402,3.35919,19000000.0
2008-06-05 06:00:00,3.37134,3.37642,3.35442,3.36412,15560000.0
2008-06-05 06:15:00,3.36941,3.36941,3.35552,3.36119,19740000.0
2008-06-05 06:30:00,3.36925,3.3731,3.35622,3.35868,19380000.0
2008-06-05 06:45:00,3.37064,3.37572,3.35582,3.36079,20120000.0
2008-06-05 07:00:00,3.36062,3.36542,3.35422,3.35939,24950000.0
2008-06-05 07:15:00,3.36993,3.36996,3.35342,3.35899,20410000.0
2008-06-05 07:30:00,3.37592,3.37709,3.35692,3.36189,8360000.0
2008-06-05 07:45:00,3.3744,3.37927,3.36063,3.36859,32800000.0
2008-06-05 08:00:00,3.36893,3.37544,3.36208,3.3688,15120000.0
2008-06-05 08:15:00,3.37429,3.37937,3.36142,3.37156,26740000.0
2008-06-05 08:30:00,3.3698,3.37406,3.36101,3.36809,35720000.0
2008-06-05 08:45:00,3.36962,3.37521,3.36067,3.37224,73300000.0
2008-06-05 09:00:00,3.36373,3.37727,3.35933,3.36407,64340000.0
2008-06-05 09:15:00,3.36949,3.37259,3.35731,3.36964,56830000.0
2008-06-05 09:30:00,3.36874,3.3719,3.35618,3.3693,52680000.0
2008-06-05 09:45:00,3.36951,3.37333,3.35741,3.35939,51470000.0
2008-06-05 10:00:00,3.36889,3.37283,3.3557,3.36546,85530000.0
2008-06-05 10:15:00,3.36957,3.37233,3.35931,3.36732,51840000.0
2008-06-05 10:30:00,3.36995,3.37161,3.35527,3.36247,99610000.0
2008-06-05 10:45:00,3.3631,3.37279,3.35621,3.37048,73300000.0
2008-06-05 11:00:00,3.36533,3.37195,3.35747,3.36835,55270000.0
2008-06-05 11:15:00,3.36504,3.37078,3.36141,3.36653,31530000.0
2008-06-05 11:30:00,3.36935,3.37027,3.35709,3.3678,53410000.0
2008-06-05 11:45:00,3.36532,3.37254,3.3577,3.37108,70560000.0
2008-06-05 12:00:00,3.36629,3.37425,3.35979,3.36837,83310000.0
2008-06-05 12:15:00,3.37317,3.37541,3.36258,3.3738,82170000.0
2008-06-05 12:30:00,3.37396,3.38037,3.36287,3.37605,90200000.0
2008-06-05 12:45:00,3.37554,3.37897,3.36274,3.37297,85630000.0
2008-06-05 13:00:00,3.37474,3.37931,3.36321,3.37036,99590000.0
2008-06-05 13:15:00,3.37164,3.37747,3.36365,3.37426,75780000.0
2008-06-05 13:30:00,3.37064,3.37603,3.36075,3.3672,55970000.0
2008-06-05 13:45:00,3.37331,3.37419,3.3594,3.36901,56760000.0
2008-06-05 14:00:00,3.37152,3.3756,3.36123,3.37259,29010000.0
2008-06-05 14:15:00,3.37113,3.37476,3.35869,3.36992,88740000.0
2008-06-05 14:30:00,3.37123,3.37709,3.35983,3.37131,102920000.0
2008-06-05 14:45:00,3.37152,3.37399,3.35993,3.36125,85240000.0
2008-06-05 15:00:00,3.37097,3.37715,3.36138,3.37306,108880000.0
2008-06-05 15:15:00,3.37553,3.37737,3.3623,3.37459,83820000.0
2008-06-05 15:30:00,3.37456,3.37826,3.36276,3.36927,76230000.0
2008-06-05 15:45:00,3.37258,3.37525,3.36078,3.37227,82940000.0
2008-06-05 16:00:00,3.37334,3.37348,3.35838,3.36933,81840000.0
2008-06-05 16:15:00,3.3725,3.3752,3.36198,3.37082,82950000.0
2008-06-05 16:30:00,3.36843,3.37885,3.3616,3.36886,47440000.0
2008-06-05 16:45:00,3.37409,3.38313,3.36458,3.37767,86370000.0
2008-06-05 17:00:00,3.37865,3.38116,3.36607,3.37266,75840000.0
2008-06-05 17:15:00,3.37938,3.38202,3.3678,3.3787,72030000.0
2008-06-05 17:30:00,3.37823,3.38152,3.36728,3.37388,68700000.0
2008-06-05 17:45:00,3.37453,3.38334,3.36905,3.37393,49730000.0
2008-06-05 18:00:00,3.37382,3.38172,3.36866,3.37625,32790000.0
2008-06-05 18:15:00,3.37678,3.38212,3.36565,3.37673,66180000.0
2008-06-05 18:30:00,3.37492,3.37919,3.36616,3.37089,40030000.0
2008-06-05 18:45:00,3.37328,3.3801,3.3651,3.37293,35780000.0
2008-06-05 19:00:00,3.3739,3.37655,3.36711,3.37198,6800000.0
2008-06-05 19:15:00,3.37394,3.37902,3.36962,3.37751,9800000.0
2008-06-05 19:30:00,3.37894,3.37894,3.37894,3.37894,750000.0
2008-06-05 19:45:00,3.37413,3.38119,3.36867,3.37436,11400000.0
2008-06-05 20:00:00,3.37435,3.38122,3.36635,3.37513,11400000.0
2008-06-05 20:15:00,3.37563,3.38551,3.36929,3.37578,40660000.0
2008-06-05 20:30:00,3.37919,3.38133,3.37085,3.37737,7590000.0
2008-06-05 20:45:00,3.37596,3.38387,3.3705,3.37851,3800000.0
2008-06-05 21:00:00,3.37764,3.38327,3.37332,3.3815,9850000.0
2008-06-05 21:15:00,3.37754,3.38262,3.37322,3.37819,5650000.0
2008-06-05 21:30:00,3.37784,3.38292,3.36842,3.37472,12140000.0
2008-06-05 21:45:00,3.37986,3.38016,3.36818,3.37509,22210000.0
2008-06-05 22:00:00,3.38051,3.38336,3.37197,3.37689,6820000.0
2008-06-05 22:15:00,3.37644,3.38152,3.37212,3.37709,3800000.0
2008-06-05 22:30:00,3.37644,3.38152,3.36995,3.37803,7600000.0
2008-06-05 22:45:00,3.37524,3.38107,3.36775,3.37346,11400000.0
2008-06-05 23:00:00,3.37598,3.37992,3.36856,3.37972,8360000.0
2008-06-05 23:15:00,3.37292,3.38152,3.37073,3.38017,9410000.0
2008-06-05 23:30:00,3.37473,3.38508,3.37187,3.37894,14410000.0
2008-06-05 23:45:00,3.38017,3.38017,3.37891,3.37891,1130000.0
2008-06-06 00:00:00,3.38018,3.38018,3.36172,3.36949,30430000.0
2008-06-06 00:15:00,3.37892,3.37975,3.36172,3.36669,20500000.0
2008-06-06 00:30:00,3.37685,3.37883,3.36212,3.36729,26600000.0
2008-06-06 00:45:00,3.38242,3.38242,3.36152,3.36649,22020000.0
2008-06-06 01:00:00,3.37342,3.37992,3.36212,3.37569,10640000.0
2008-06-06 01:15:00,3.38242,3.38242,3.36302,3.37242,10600000.0
2008-06-06 01:30:00,3.37784,3.38174,3.36302,3.3745,26530000.0
2008-06-06 01:45:00,3.37967,3.37967,3.36322,3.36889,16710000.0
2008-06-06 02:00:00,3.37444,3.37952,3.36412,3.36909,7600000.0
2008-06-06 02:15:00,3.3739,3.3777,3.36362,3.36859,15200000.0
2008-06-06 02:30:00,3.37414,3.37922,3.36282,3.36799,19000000.0
2008-06-06 02:45:00,3.37952,3.37952,3.36132,3.36709,15960000.0
2008-06-06 03:00:00,3.37544,3.38052,3.36192,3.37109,18240000.0
2008-06-06 03:15:00,3.37832,3.37832,3.36592,3.37089,15960000.0
2008-06-06 03:30:00,3.37238,3.37912,3.36512,3.37751,19760000.0
2008-06-06 03:45:00,3.37421,3.37775,3.36572,3.37219,22800000.0
2008-06-06 04:00:00,3.38002,3.38002,3.36722,3.37219,12160000.0
2008-06-06 04:15:00,3.37411,3.37957,3.36772,3.37379,17470000.0
2008-06-06 04:30:00,3.36983,3.37748,3.36642,3.37199,23560000.0
2008-06-06 04:45:00,3.37513,3.37692,3.36662,3.36908,16720000.0
2008-06-06 05:00:00,3.37484,3.37992,3.36642,3.37139,9470000.0
2008-06-06 05:15:00,3.37217,3.37562,3.36572,3.37119,18620000.0
2008-06-06 05:30:00,3.3745,3.38152,3.36442,3.37382,20140000.0
2008-06-06 05:45:00,3.37537,3.37718,3.36512,3.37029,26600000.0
2008-06-06 06:00:00,3.37424,3.37475,3.36402,3.36943,25020000.0
2008-06-06 06:15:00,3.37484,3.37992,3.36462,3.36959,24270000.0
2008-06-06 06:30:00,3.37395,3.37856,3.36492,3.37029,19000000.0
2008-06-06 06:45:00,3.37425,3.37829,3.36442,3.36989,23180000.0
2008-06-06 07:00:00,3.37562,3.38042,3.36442,3.37512,20760000.0
2008-06-06 07:15:00,3.37919,3.37919,3.36662,3.37159,13580000.0
2008-06-06 07:30:00,3.37434,3.37964,3.36682,3.37509,26150000.0
2008-06-06 07:45:00,3.37634,3.38212,3.36862,3.37459,21190000.0
2008-06-06 08:00:00,3.37594,3.38102,3.36895,3.36982,16690000.0
2008-06-06 08:15:00,3.37574,3.38082,3.36659,3.37799,10210000.0
2008-06-06 08:30:00,3.37534,3.37976,3.3648,3.37691,66070000.0
2008-06-06 08:45:00,3.37911,3.38165,3.36897,3.3744,54100000.0
2008-06-06 09:00:00,3.37083,3.384,3.36807,3.38063,78600000.0
2008-06-06 09:15:00,3.37403,3.38256,3.36764,3.3679,51250000.0
2008-06-06 09:30:00,3.37992,3.38889,3.36841,3.38351,86490000.0
2008-06-06 09:45:00,3.38539,3.38606,3.37115,3.38199,106740000.0
2008-06-06 10:00:00,3.38416,3.3876,3.37014,3.38132,77420000.0
2008-06-06 10:15:00,3.38612,3.38755,3.37289,3.38305,78880000.0
2008-06-06 10:30:00,3.38435,3.38705,3.37222,3.38227,93100000.0
2008-06-06 10:45:00,3.38275,3.38791,3.37175,3.38291,67990000.0
2008-06-06 11:00:00,3.38119,3.38719,3.36915,3.37888,89790000.0
2008-06-06 11:15:00,3.37529,3.38272,3.36521,3.36891,72490000.0
2008-06-06 11:30:00,3.37875,3.38103,3.36601,3.37417,65110000.0
2008-06-06 11:45:00,3.37792,3.38145,3.36333,3.37945,70160000.0
2008-06-06 12:00:00,3.37429,3.38063,3.36712,3.37436,56670000.0
2008-06-06 12:15:00,3.37814,3.37816,3.36586,3.37752,83350000.0
2008-06-06 12:30:00,3.37662,3.37831,3.36501,3.37517,53680000.0
2008-06-06 12:45:00,3.37581,3.3798,3.36458,3.37696,27830000.0
2008-06-06 13:00:00,3.37742,3.38251,3.36663,3.37749,71030000.0
2008-06-06 13:15:00,3.37311,3.37978,3.36576,3.37699,33780000.0
2008-06-06 13:30:00,3.37792,3.38146,3.36811,3.37515,61960000.0
2008-06-06 13:45:00,3.37831,3.38318,3.36594,3.37698,74450000.0
2008-06-06 14:00:00,3.37833,3.38283,3.36418,3.37395,77410000.0
2008-06-06 14:15:00,3.37684,3.38172,3.3641,3.37788,95110000.0
2008-06-06 14:30:00,3.3767,3.37848,3.36533,3.37513,91970000.0
2008-06-06 14:45:00,3.37691,3.38003,3.366,3.36911,95030000.0
2008-06-06 15:00:00,3.37425,3.38399,3.36474,3.38198,111250000.0
2008-06-06 15:15:00,3.38472,3.387,3.36868,3.37517,95050000.0
2008-06-06 15:30:00,3.38608,3.38882,3.37185,3.37909,100630000.0
2008-06-06 15:45:00,3.38378,3.3903,3.37398,3.38857,93480000.0
2008-06-06 16:00:00,3.38967,3.39287,3.37856,3.38839,99120000.0
2008-06-06 16:15:00,3.39208,3.39259,3.37893,3.38957,81480000.0
2008-06-06 16:30:00,3.38909,3.39558,3.3784,3.39451,65470000.0
2008-06-06 16:45:00,3.39295,3.40095,3.3847,3.39259,105480000.0
2008-06-06 17:00:00,3.39637,3.40008,3.38648,3.38919,87870000.0
2008-06-06 17:15:00,3.39992,3.39992,3.38822,3.39398,64910000.0
2008-06-06 17:30:00,3.39739,3.40152,3.38207,3.39309,61550000.0
2008-06-06 17:45:00,3.39829,3.39911,3.38333,3.39472,40270000.0
2008-06-06 18:00:00,3.39079,3.39888,3.38576,3.39612,45520000.0
2008-06-06 18:15:00,3.39218,3.39862,3.38775,3.39228,28240000.0
2008-06-06 18:30:00,3.39346,3.40099,3.38779,3.39411,33620000.0
2008-06-06 18:45:00,3.40063,3.40309,3.38683,3.39603,54920000.0
2008-06-06 19:00:00,3.39917,3.40101,3.38892,3.39666,20390000.0
2008-06-06 19:15:00,3.39577,3.40438,3.38815,3.40042,41850000.0
2008-06-06 19:30:00,3.40142,3.40387,3.38952,3.39522,44390000.0
2008-06-06 19:45:00,3.40262,3.40559,3.39142,3.39142,46760000.0
2008-06-06 20:00:00,3.39534,3.40196,3.38835,3.39365,29420000.0
2008-06-06 20:15:00,3.39445,3.40052,3.38962,3.39459,11770000.0
2008-06-06 20:30:00,3.39774,3.40689,3.39247,3.39863,12160000.0
2008-06-06 20:45:00,3.40322,3.40322,3.38952,3.39636,13990000.0
2008-06-06 21:00:00,3.39764,3.40327,3.3925,3.397,13240000.0
2008-06-06 21:15:00,3.39874,3.404,3.3925,3.3986,9820000.0
2008-06-06 21:30:00,3.39972,3.40559,3.39373,3.39373,21460000.0
2008-06-06 21:45:00,3.40552,3.40649,3.39076,3.39573,21910000.0
2008-06-06 22:00:00,3.40071,3.40582,3.39322,3.39819,9500000.0
2008-06-06 22:15:00,3.40004,3.40512,3.39312,3.39754,11780000.0
2008-06-06 22:30:00,3.39994,3.40502,3.39562,3.40059,3800000.0
2008-06-06 22:45:00,3.40004,3.40512,3.39276,3.39276,12160000.0
2008-06-08 23:00:00,3.39413,3.40091,3.38935,3.39511,3800000.0
2008-06-08 23:15:00,3.39352,3.40169,3.39352,3.40149,2630000.0
2008-06-08 23:30:00,3.39738,3.40158,3.39315,3.39694,3800000.0
2008-06-08 23:45:00,3.39864,3.40372,3.39432,3.39929,3800000.0
2008-06-09 00:00:00,3.40242,3.40242,3.38739,3.38875,9380000.0
2008-06-09 00:15:00,3.39884,3.40392,3.39137,3.39664,7600000.0
2008-06-09 00:30:00,3.39824,3.40332,3.39392,3.39889,3800000.0
2008-06-09 00:45:00,3.39744,3.40252,3.39312,3.39809,3800000.0
2008-06-09 01:00:00,3.39734,3.40242,3.39302,3.40242,3800000.0
2008-06-09 01:15:00,3.39754,3.4046,3.39262,3.39642,15200000.0
2008-06-09 01:30:00,3.39392,3.39824,3.39392,3.39824,760000.0
2008-06-09 01:45:00,3.39744,3.40252,3.39312,3.39809,3800000.0
2008-06-09 02:00:00,3.39765,3.4043,3.39336,3.39735,3800000.0
2008-06-09 02:15:00,3.39774,3.40282,3.39342,3.39839,3800000.0
2008-06-09 02:30:00,3.39744,3.40252,3.39312,3.39809,3800000.0
2008-06-09 02:45:00,3.39784,3.41372,3.39352,3.40929,7980000.0
2008-06-09 03:00:00,3.39794,3.40302,3.39362,3.39859,3800000.0
2008-06-09 03:15:00,3.39794,3.40302,3.39362,3.39859,3800000.0
2008-06-09 03:30:00,3.39794,3.40302,3.39362,3.39859,3800000.0
2008-06-09 03:45:00,3.39804,3.40312,3.39372,3.39869,3800000.0
2008-06-09 04:00:00,3.39754,3.40262,3.39322,3.39819,3800000.0
2008-06-09 04:15:00,3.39764,3.40272,3.39097,3.39691,7600000.0
2008-06-09 04:30:00,3.39764,3.40272,3.39332,3.39829,3800000.0
2008-06-09 04:45:00,3.39774,3.40282,3.39342,3.39839,3800000.0
2008-06-09 05:00:00,3.39744,3.40252,3.39179,3.39413,7600000.0
2008-06-09 05:15:00,3.39704,3.40212,3.39272,3.39769,3800000.0
2008-06-09 05:30:00,3.39744,3.40252,3.39312,3.39809,3800000.0
2008-06-09 05:45:00,3.39724,3.40232,3.39292,3.39789,3800000.0
2008-06-09 06:00:00,3.39744,3.40252,3.39312,3.40252,3800000.0
2008-06-09 06:15:00,3.39624,3.40132,3.39192,3.40132,4540000.0
2008-06-09 06:30:00,3.39704,3.40212,3.39272,3.39769,3800000.0
2008-06-09 06:45:00,3.39664,3.40172,3.38912,3.39409,7600000.0
2008-06-09 07:00:00,3.39525,3.39985,3.3864,3.39709,24480000.0
2008-06-09 07:15:00,3.39714,3.40222,3.39067,3.39705,8360000.0
2008-06-09 07:30:00,3.39408,3.40132,3.38762,3.39523,7980000.0
2008-06-09 07:45:00,3.39564,3.40072,3.39132,3.39409,4930000.0
2008-06-09 08:00:00,3.3972,3.39853,3.38647,3.39161,23530000.0
2008-06-09 08:15:00,3.39512,3.40022,3.38457,3.39295,30550000.0
2008-06-09 08:30:00,3.39578,3.40473,3.38555,3.39685,78080000.0
2008-06-09 08:45:00,3.39697,3.39877,3.38492,3.39531,80830000.0
2008-06-09 09:00:00,3.38942,3.40102,3.38397,3.39249,88350000.0
2008-06-09 09:15:00,3.3893,3.39524,3.3801,3.39008,77480000.0
2008-06-09 09:30:00,3.39333,3.39482,3.38105,3.38879,65490000.0
2008-06-09 09:45:00,3.39395,3.3951,3.38177,3.3933,78990000.0
2008-06-09 10:00:00,3.39436,3.39436,3.37912,3.3841,83710000.0
2008-06-09 10:15:00,3.39236,3.3932,3.37942,3.38878,78460000.0
2008-06-09 10:30:00,3.39059,3.39205,3.37796,3.38725,90500000.0
2008-06-09 10:45:00,3.3814,3.39032,3.3779,3.38884,85290000.0
2008-06-09 11:00:00,3.38399,3.39076,3.3745,3.38632,71730000.0
2008-06-09 11:15:00,3.38148,3.38605,3.3685,3.38032,121740000.0
2008-06-09 11:30:00,3.38435,3.38719,3.37355,3.37765,40350000.0
2008-06-09 11:45:00,3.37883,3.38848,3.37415,3.38673,69040000.0
2008-06-09 12:00:00,3.38107,3.38769,3.3738,3.38285,72800000.0
2008-06-09 12:15:00,3.38822,3.38904,3.37404,3.38547,80700000.0
2008-06-09 12:30:00,3.38579,3.38718,3.37331,3.38464,90920000.0
2008-06-09 12:45:00,3.38429,3.38715,3.37093,3.37595,70990000.0
2008-06-09 13:00:00,3.38486,3.3861,3.36953,3.3758,111900000.0
2008-06-09 13:15:00,3.37614,3.38365,3.36832,3.38365,73230000.0
2008-06-09 13:30:00,3.38033,3.3858,3.37256,3.38145,62350000.0
2008-06-09 13:45:00,3.38235,3.38544,3.36705,3.37931,93150000.0
2008-06-09 14:00:00,3.38139,3.38485,3.36762,3.38005,67950000.0
2008-06-09 14:15:00,3.37915,3.38241,3.36586,3.38227,80760000.0
2008-06-09 14:30:00,3.38229,3.38619,3.37087,3.38077,76620000.0
2008-06-09 14:45:00,3.38167,3.38504,3.36623,3.38263,59700000.0
2008-06-09 15:00:00,3.37938,3.38689,3.3701,3.38159,81880000.0
2008-06-09 15:15:00,3.38271,3.38425,3.36525,3.37713,95790000.0
2008-06-09 15:30:00,3.38302,3.38839,3.37094,3.38182,103440000.0
2008-06-09 15:45:00,3.38545,3.38943,3.37457,3.38271,106790000.0
2008-06-09 16:00:00,3.38596,3.38596,3.36559,3.3704,112760000.0
2008-06-09 16:15:00,3.37996,3.38233,3.36666,3.37303,114260000.0
2008-06-09 16:30:00,3.37307,3.38015,3.36665,3.3765,80460000.0
2008-06-09 16:45:00,3.37592,3.38415,3.36344,3.37609,104180000.0
2008-06-09 17:00:00,3.37394,3.38449,3.36572,3.37193,110890000.0
2008-06-09 17:15:00,3.37796,3.37911,3.36298,3.37341,99310000.0
2008-06-09 17:30:00,3.37361,3.3806,3.3622,3.37405,97100000.0
2008-06-09 17:45:00,3.3768,3.38042,3.36665,3.37497,81930000.0
2008-06-09 18:00:00,3.37233,3.38121,3.36353,3.37625,96640000.0
2008-06-09 18:15:00,3.37243,3.37882,3.36439,3.37597,105280000.0
2008-06-09 18:30:00,3.37719,3.38103,3.36834,3.37393,101500000.0
2008-06-09 18:45:00,3.37529,3.38258,3.36381,3.37282,111330000.0
2008-06-09 19:00:00,3.37252,3.38011,3.3662,3.37441,85000000.0
2008-06-09 19:15:00,3.37833,3.38107,3.36619,3.37474,95900000.0
2008-06-09 19:30:00,3.37018,3.37787,3.36369,3.37147,97740000.0
2008-06-09 19:45:00,3.37623,3.37623,3.36187,3.3703,75940000.0
2008-06-09 20:00:00,3.37238,3.37883,3.3632,3.37008,86470000.0
2008-06-09 20:15:00,3.37349,3.3769,3.36371,3.37274,87220000.0
2008-06-09 20:30:00,3.37713,3.37973,3.36386,3.37208,84580000.0
2008-06-09 20:45:00,3.37076,3.38085,3.36253,3.37069,63990000.0
2008-06-09 21:00:00,3.37347,3.37831,3.36374,3.3749,67150000.0
2008-06-09 21:15:00,3.37416,3.37863,3.3635,3.36794,73830000.0
2008-06-09 21:30:00,3.37006,3.37944,3.36358,3.37517,79110000.0
2008-06-09 21:45:00,3.37293,3.37831,3.36298,3.37539,70510000.0
2008-06-09 22:00:00,3.37699,3.37961,3.36299,3.37094,58780000.0
2008-06-09 22:15:00,3.37743,3.38096,3.36216,3.36788,78860000.0
2008-06-09 22:30:00,3.37264,3.37831,3.36235,3.37053,69800000.0
2008-06-09 22:45:00,3.37071,3.37692,3.36069,3.37383,55050000.0
2008-06-09 23:00:00,3.37363,3.37637,3.36366,3.36992,47800000.0
2008-06-09 23:15:00,3.37639,3.37677,3.36335,3.36938,33210000.0
2008-06-09 23:30:00,3.37329,3.37773,3.36455,3.37009,24640000.0
2008-06-09 23:45:00,3.3712,3.37758,3.36417,3.36575,31750000.0
2008-06-10 00:00:00,3.37305,3.37651,3.36388,3.37021,51660000.0
2008-06-10 00:15:00,3.37394,3.37702,3.36315,3.36979,19730000.0
2008-06-10 00:30:00,3.37397,3.37655,3.36435,3.37057,38550000.0
2008-06-10 00:45:00,3.37689,3.37689,3.36431,3.37003,47800000.0
2008-06-10 01:00:00,3.37553,3.37684,3.36149,3.37274,91520000.0
2008-06-10 01:15:00,3.37466,3.37619,3.36031,3.36937,71230000.0
2008-06-10 01:30:00,3.37695,3.3776,3.36028,3.37305,62900000.0
2008-06-10 01:45:00,3.37392,3.37896,3.36424,3.36863,44060000.0
2008-06-10 02:00:00,3.3738,3.37775,3.36364,3.36969,95580000.0
2008-06-10 02:15:00,3.37478,3.37689,3.36013,3.37187,118190000.0
2008-06-10 02:30:00,3.37746,3.37868,3.36336,3.37213,101990000.0
2008-06-10 02:45:00,3.37325,3.37798,3.36503,3.37026,102380000.0
2008-06-10 03:00:00,3.37565,3.37695,3.36204,3.36923,97500000.0
2008-06-10 03:15:00,3.37422,3.37835,3.36206,3.37352,105000000.0
2008-06-10 03:30:00,3.37589,3.37976,3.36438,3.37018,99030000.0
2008-06-10 03:45:00,3.37739,3.3795,3.36111,3.36965,108010000.0
2008-06-10 04:00:00,3.37831,3.37831,3.36089,3.37117,109890000.0
2008-06-10 04:15:00,3.37754,3.37852,3.36247,3.36888,106900000.0
2008-06-10 04:30:00,3.37674,3.37962,3.36288,3.37117,86900000.0
2008-06-10 04:45:00,3.375,3.37613,3.36314,3.37058,45940000.0
2008-06-10 05:00:00,3.37334,3.37897,3.36301,3.3699,81410000.0
2008-06-10 05:15:00,3.37127,3.37678,3.36312,3.37388,70130000.0
2008-06-10 05:30:00,3.37589,3.37811,3.36362,3.36872,65970000.0
2008-06-10 05:45:00,3.37666,3.37666,3.35874,3.3744,68070000.0
2008-06-10 06:00:00,3.37476,3.37785,3.36341,3.37052,88380000.0
2008-06-10 06:15:00,3.37279,3.37742,3.36309,3.36874,83440000.0
2008-06-10 06:30:00,3.37199,3.37597,3.36179,3.37436,74780000.0
2008-06-10 06:45:00,3.37274,3.37772,3.36252,3.36634,82710000.0
2008-06-10 07:00:00,3.37203,3.3774,3.36334,3.37362,100370000.0
2008-06-10 07:15:00,3.37535,3.37891,3.36169,3.3677,105250000.0
2008-06-10 07:30:00,3.37613,3.37613,3.36056,3.36916,76310000.0
2008-06-10 07:45:00,3.37485,3.37627,3.36148,3.36685,114330000.0
2008-06-10 08:00:00,3.36946,3.37958,3.36284,3.37365,97010000.0
2008-06-10 08:15:00,3.37248,3.38778,3.36762,3.38349,92480000.0
2008-06-10 08:30:00,3.38451,3.38745,3.36823,3.38,107550000.0
2008-06-10 08:45:00,3.38179,3.38477,3.36381,3.36635,99250000.0
2008-06-10 09:00:00,3.3693,3.37958,3.3612,3.37118,94330000.0
2008-06-10 09:15:00,3.37478,3.37824,3.36268,3.37358,78190000.0
2008-06-10 09:30:00,3.37428,3.37881,3.36458,3.37823,101450000.0
2008-06-10 09:45:00,3.37867,3.38109,3.36635,3.37848,98900000.0
2008-06-10 10:00:00,3.37754,3.37999,3.36392,3.36859,115770000.0
2008-06-10 10:15:00,3.37356,3.37801,3.36228,3.37286,107570000.0
2008-06-10 10:30:00,3.37579,3.37803,3.364,3.37463,116540000.0
2008-06-10 10:45:00,3.3736,3.37705,3.3625,3.36904,109000000.0
2008-06-10 11:00:00,3.36704,3.382,3.36097,3.36912,126740000.0
2008-06-10 11:15:00,3.37116,3.37716,3.36584,3.37008,104510000.0
2008-06-10 11:30:00,3.37649,3.37906,3.36321,3.37491,110140000.0
2008-06-10 11:45:00,3.3754,3.37887,3.36469,3.37382,103740000.0
2008-06-10 12:00:00,3.37089,3.37937,3.36173,3.37362,112390000.0
2008-06-10 12:15:00,3.37528,3.37941,3.3642,3.37374,112790000.0
2008-06-10 12:30:00,3.37596,3.37955,3.36062,3.37505,123700000.0
2008-06-10 12:45:00,3.37389,3.37595,3.35934,3.37122,101600000.0
2008-06-10 13:00:00,3.37252,3.37609,3.3593,3.36613,129360000.0
2008-06-10 13:15:00,3.36601,3.37645,3.35984,3.37488,115040000.0
2008-06-10 13:30:00,3.37133,3.38026,3.36217,3.36759,116930000.0
2008-06-10 13:45:00,3.37345,3.37894,3.36384,3.37358,112050000.0
2008-06-10 14:00:00,3.37402,3.37939,3.36363,3.36826,95160000.0
2008-06-10 14:15:00,3.37384,3.38131,3.36403,3.3772,114630000.0
2008-06-10 14:30:00,3.37687,3.38157,3.36675,3.37076,116580000.0
2008-06-10 14:45:00,3.37655,3.38126,3.36486,3.37349,123690000.0
2008-06-10 15:00:00,3.37434,3.38415,3.36452,3.38124,127060000.0
2008-06-10 15:15:00,3.38362,3.38798,3.3715,3.37778,112800000.0
2008-06-10 15:30:00,3.38264,3.38743,3.36835,3.3777,117660000.0
2008-06-10 15:45:00,3.37187,3.38374,3.36799,3.37985,113200000.0
2008-06-10 16:00:00,3.37568,3.38451,3.36709,3.3808,118760000.0
2008-06-10 16:15:00,3.38012,3.38229,3.36802,3.37586,116910000.0
2008-06-10 16:30:00,3.37611,3.38297,3.36792,3.37069,95070000.0
2008-06-10 16:45:00,3.37874,3.38231,3.36402,3.37298,115050000.0
2008-06-10 17:00:00,3.37661,3.38087,3.36517,3.37327,123740000.0
2008-06-10 17:15:00,3.37898,3.38174,3.36646,3.37723,121750000.0
2008-06-10 17:30:00,3.37727,3.38254,3.3663,3.36706,115020000.0
2008-06-10 17:45:00,3.37244,3.38034,3.3648,3.37739,95510000.0
2008-06-10 18:00:00,3.37207,3.38331,3.36888,3.38045,100800000.0
2008-06-10 18:15:00,3.37522,3.38372,3.36853,3.38008,112730000.0
2008-06-10 18:30:00,3.3802,3.3852,3.36932,3.38087,103420000.0
2008-06-10 18:45:00,3.38091,3.38468,3.36605,3.37955,128580000.0
2008-06-10 19:00:00,3.37641,3.38296,3.36855,3.37645,87300000.0
2008-06-10 19:15:00,3.38016,3.38496,3.36768,3.38079,93010000.0
2008-06-10 19:30:00,3.38047,3.38307,3.36576,3.37585,98650000.0
2008-06-10 19:45:00,3.37931,3.37995,3.36441,3.37333,66670000.0
2008-06-10 20:00:00,3.37488,3.37931,3.36409,3.37034,85190000.0
2008-06-10 20:15:00,3.37077,3.37797,3.36451,3.3726,85550000.0
2008-06-10 20:30:00,3.37542,3.38065,3.36681,3.3744,84780000.0
2008-06-10 20:45:00,3.37595,3.38106,3.36698,3.37509,77620000.0
2008-06-10 21:00:00,3.37594,3.38157,3.3654,3.37236,65220000.0
2008-06-10 21:15:00,3.37963,3.38074,3.36674,3.37746,70900000.0
2008-06-10 21:30:00,3.37677,3.38249,3.36628,3.374,54330000.0
2008-06-10 21:45:00,3.37428,3.38132,3.36459,3.37262,67410000.0
2008-06-10 22:00:00,3.38028,3.38081,3.36488,3.3737,61100000.0
2008-06-10 22:15:00,3.37441,3.38045,3.36662,3.3716,43780000.0
2008-06-10 22:30:00,3.37247,3.3821,3.36635,3.37152,58900000.0
2008-06-10 22:45:00,3.38049,3.38251,3.36664,3.37371,54320000.0
2008-06-10 23:00:00,3.37162,3.38155,3.36697,3.37206,35820000.0
2008-06-10 23:15:00,3.37378,3.38234,3.36658,3.37689,54330000.0
2008-06-10 23:30:00,3.37932,3.38163,3.36487,3.37183,55840000.0
2008-06-10 23:45:00,3.37413,3.37787,3.36327,3.37442,61150000.0
2008-06-11 00:00:00,3.37766,3.37766,3.36527,3.37052,34350000.0
2008-06-11 00:15:00,3.37343,3.37739,3.36348,3.37031,37870000.0
2008-06-11 00:30:00,3.37386,3.37673,3.3651,3.37075,31750000.0
2008-06-11 00:45:00,3.37797,3.37811,3.36404,3.37212,35890000.0
2008-06-11 01:00:00,3.37764,3.37764,3.36417,3.37452,64870000.0
2008-06-11 01:15:00,3.37398,3.37855,3.36289,3.37019,79510000.0
2008-06-11 01:30:00,3.36846,3.37731,3.36481,3.37493,36640000.0
2008-06-11 01:45:00,3.37288,3.37791,3.36463,3.36897,52330000.0
2008-06-11 02:00:00,3.37742,3.38101,3.36528,3.37674,40070000.0
2008-06-11 02:15:00,3.37214,3.37843,3.3641,3.37158,45660000.0
2008-06-11 02:30:00,3.37624,3.3766,3.36364,3.37452,36560000.0
2008-06-11 02:45:00,3.37285,3.37733,3.36602,3.37099,44480000.0
2008-06-11 03:00:00,3.3735,3.37925,3.36552,3.37246,69240000.0
2008-06-11 03:15:00,3.37318,3.37663,3.36391,3.37109,56120000.0
2008-06-11 03:30:00,3.37436,3.37727,3.36096,3.37159,51190000.0
2008-06-11 03:45:00,3.37593,3.37855,3.36402,3.36962,43400000.0
2008-06-11 04:00:00,3.3702,3.38025,3.35905,3.36562,44590000.0
2008-06-11 04:15:00,3.37728,3.37728,3.36149,3.36556,55000000.0
2008-06-11 04:30:00,3.377,3.37735,3.36298,3.3707,58450000.0
2008-06-11 04:45:00,3.37763,3.37811,3.35942,3.36667,56790000.0
2008-06-11 05:00:00,3.37444,3.37952,3.36238,3.37157,40850000.0
2008-06-11 05:15:00,3.37745,3.37851,3.3634,3.373,54280000.0
2008-06-11 05:30:00,3.37849,3.37849,3.3627,3.36418,49410000.0
2008-06-11 05:45:00,3.37799,3.37799,3.35882,3.3702,40390000.0
2008-06-11 06:00:00,3.37892,3.37892,3.35862,3.36382,43840000.0
2008-06-11 06:15:00,3.37281,3.38011,3.36011,3.37658,51250000.0
2008-06-11 06:30:00,3.36904,3.37665,3.36207,3.3703,65250000.0
2008-06-11 06:45:00,3.37056,3.37915,3.35929,3.36525,58860000.0
2008-06-11 07:00:00,3.37162,3.38078,3.36412,3.37338,88870000.0
2008-06-11 07:15:00,3.37672,3.38137,3.36473,3.37346,91230000.0
2008-06-11 07:30:00,3.37459,3.37978,3.36383,3.37297,61540000.0
2008-06-11 07:45:00,3.3748,3.37826,3.36304,3.3703,102680000.0
2008-06-11 08:00:00,3.373,3.37952,3.36274,3.37141,119530000.0
2008-06-11 08:15:00,3.37079,3.3794,3.35926,3.37272,89850000.0
2008-06-11 08:30:00,3.3681,3.37686,3.35894,3.36959,121800000.0
2008-06-11 08:45:00,3.37074,3.37336,3.357,3.37145,122140000.0
2008-06-11 09:00:00,3.36665,3.37776,3.35944,3.36715,102200000.0
2008-06-11 09:15:00,3.3722,3.37383,3.36108,3.37021,77830000.0
2008-06-11 09:30:00,3.37142,3.37361,3.3598,3.37043,92470000.0
2008-06-11 09:45:00,3.3733,3.37544,3.35757,3.37121,111610000.0
2008-06-11 10:00:00,3.37231,3.37603,3.36121,3.36563,123700000.0
2008-06-11 10:15:00,3.37052,3.37627,3.35929,3.36875,114630000.0
2008-06-11 10:30:00,3.36928,3.37628,3.3587,3.36628,128500000.0
2008-06-11 10:45:00,3.36434,3.37318,3.35818,3.3641,109730000.0
2008-06-11 11:00:00,3.36295,3.37579,3.35405,3.36599,145460000.0
2008-06-11 11:15:00,3.36486,3.36999,3.35397,3.36578,104910000.0
2008-06-11 11:30:00,3.36519,3.3689,3.35618,3.36435,129670000.0
2008-06-11 11:45:00,3.36827,3.37194,3.35537,3.36814,118380000.0
2008-06-11 12:00:00,3.36349,3.37167,3.35553,3.36572,133380000.0
2008-06-11 12:15:00,3.37081,3.37421,3.35716,3.36917,124430000.0
2008-06-11 12:30:00,3.36916,3.37362,3.35702,3.36304,140990000.0
2008-06-11 12:45:00,3.3682,3.37194,3.35741,3.36797,110160000.0
2008-06-11 13:00:00,3.36792,3.37281,3.35552,3.36556,137920000.0
2008-06-11 13:15:00,3.37047,3.37324,3.35722,3.36673,130060000.0
2008-06-11 13:30:00,3.37131,3.3762,3.35901,3.36856,125860000.0
2008-06-11 13:45:00,3.37184,3.37823,3.35641,3.36513,129300000.0
2008-06-11 14:00:00,3.37045,3.37356,3.35841,3.36259,123200000.0
2008-06-11 14:15:00,3.36932,3.37386,3.35823,3.37072,112100000.0
2008-06-11 14:30:00,3.37036,3.37387,3.35686,3.36522,123970000.0
2008-06-11 14:45:00,3.37147,3.37494,3.36111,3.3701,122920000.0
2008-06-11 15:00:00,3.36797,3.37554,3.36045,3.37243,126570000.0
2008-06-11 15:15:00,3.36544,3.37633,3.35907,3.37395,114000000.0
2008-06-11 15:30:00,3.37432,3.38187,3.36283,3.37401,120390000.0
2008-06-11 15:45:00,3.37235,3.38222,3.36512,3.36803,124160000.0
2008-06-11 16:00:00,3.37613,3.38345,3.36488,3.37654,123740000.0
2008-06-11 16:15:00,3.37372,3.38071,3.36366,3.37904,126710000.0
2008-06-11 16:30:00,3.3739,3.38051,3.36666,3.37417,89890000.0
2008-06-11 16:45:00,3.37979,3.38473,3.3695,3.37898,130570000.0
2008-06-11 17:00:00,3.37622,3.38434,3.36946,3.37497,120830000.0
2008-06-11 17:15:00,3.38112,3.38655,3.36984,3.37843,122640000.0
2008-06-11 17:30:00,3.37607,3.3858,3.3691,3.37886,122960000.0
2008-06-11 17:45:00,3.38148,3.38701,3.37304,3.38325,79020000.0
2008-06-11 18:00:00,3.37733,3.38674,3.3717,3.38343,109450000.0
2008-06-11 18:15:00,3.37891,3.3859,3.37141,3.38265,116320000.0
2008-06-11 18:30:00,3.37737,3.38708,3.37097,3.37985,102700000.0
2008-06-11 18:45:00,3.37928,3.38552,3.37083,3.37705,129400000.0
2008-06-11 19:00:00,3.37881,3.38439,3.36777,3.37499,93980000.0
2008-06-11 19:15:00,3.37841,3.38452,3.36949,3.37542,94750000.0
2008-06-11 19:30:00,3.38298,3.38566,3.36989,3.37319,105340000.0
2008-06-11 19:45:00,3.38204,3.38304,3.36896,3.38031,73760000.0
2008-06-11 20:00:00,3.37877,3.387,3.36894,3.38182,85070000.0
2008-06-11 20:15:00,3.38263,3.38366,3.37084,3.37649,91750000.0
2008-06-11 20:30:00,3.38345,3.38451,3.36731,3.37929,88410000.0
2008-06-11 20:45:00,3.38144,3.38532,3.36979,3.37397,89110000.0
2008-06-11 21:00:00,3.37852,3.38581,3.36874,3.37547,91860000.0
2008-06-11 21:15:00,3.37988,3.38535,3.36987,3.38167,95160000.0
2008-06-11 21:30:00,3.37952,3.38302,3.36887,3.37537,83470000.0
2008-06-11 21:45:00,3.38402,3.38464,3.3689,3.3764,79080000.0
2008-06-11 22:00:00,3.38231,3.38334,3.37023,3.37682,49320000.0
2008-06-11 22:15:00,3.37933,3.38298,3.37038,3.37969,59250000.0
2008-06-11 22:30:00,3.37956,3.38289,3.37046,3.37613,54760000.0
2008-06-11 22:45:00,3.38383,3.38506,3.37031,3.38197,81020000.0
2008-06-11 23:00:00,3.37885,3.38118,3.36768,3.3748,58810000.0
2008-06-11 23:15:00,3.37505,3.38361,3.36801,3.38031,69430000.0
2008-06-11 23:30:00,3.37466,3.38149,3.36752,3.37404,41250000.0
2008-06-11 23:45:00,3.38001,3.38001,3.36866,3.37553,24170000.0
2008-06-12 00:00:00,3.37995,3.38105,3.36576,3.37956,70380000.0
2008-06-12 00:15:00,3.38188,3.38247,3.36753,3.37547,45400000.0
2008-06-12 00:30:00,3.37829,3.38321,3.36863,3.37533,53240000.0
2008-06-12 00:45:00,3.37601,3.38144,3.36839,3.37588,57340000.0
2008-06-12 01:00:00,3.3829,3.3829,3.36822,3.37062,87760000.0
2008-06-12 01:15:00,3.38104,3.38384,3.36887,3.37804,54020000.0
2008-06-12 01:30:00,3.37875,3.38236,3.37048,3.37376,60750000.0
2008-06-12 01:45:00,3.37607,3.38177,3.36735,3.37618,52760000.0
2008-06-12 02:00:00,3.38695,3.38695,3.36939,3.37597,50550000.0
2008-06-12 02:15:00,3.37561,3.38389,3.36888,3.3749,74560000.0
2008-06-12 02:30:00,3.37432,3.38372,3.36889,3.37622,72320000.0
2008-06-12 02:45:00,3.38297,3.38327,3.36932,3.37557,79460000.0
2008-06-12 03:00:00,3.38294,3.38294,3.36919,3.37661,62920000.0
2008-06-12 03:15:00,3.38282,3.38431,3.36675,3.37592,102770000.0
2008-06-12 03:30:00,3.3739,3.38137,3.36699,3.37181,88530000.0
2008-06-12 03:45:00,3.3799,3.38177,3.36578,3.37148,109570000.0
2008-06-12 04:00:00,3.3759,3.38328,3.36699,3.3742,98660000.0
2008-06-12 04:15:00,3.3815,3.38337,3.36481,3.37561,106950000.0
2008-06-12 04:30:00,3.37724,3.3827,3.36511,3.37155,73870000.0
2008-06-12 04:45:00,3.37451,3.38354,3.36403,3.37305,97490000.0
2008-06-12 05:00:00,3.37667,3.38294,3.36674,3.37318,110720000.0
2008-06-12 05:15:00,3.37774,3.3841,3.36646,3.37667,115960000.0
2008-06-12 05:30:00,3.37552,3.38157,3.36736,3.37369,67460000.0
2008-06-12 05:45:00,3.37969,3.3806,3.36361,3.37917,69360000.0
2008-06-12 06:00:00,3.38043,3.38154,3.36688,3.37446,77570000.0
2008-06-12 06:15:00,3.3766,3.38149,3.36683,3.37844,64500000.0
2008-06-12 06:30:00,3.37411,3.38121,3.36573,3.37998,76180000.0
2008-06-12 06:45:00,3.38275,3.38323,3.36767,3.37046,70400000.0
2008-06-12 07:00:00,3.37818,3.38256,3.36847,3.37767,81020000.0
2008-06-12 07:15:00,3.37188,3.38172,3.36716,3.37474,89190000.0
2008-06-12 07:30:00,3.38102,3.38263,3.36712,3.37813,65430000.0
2008-06-12 07:45:00,3.38073,3.38149,3.36634,3.37439,99200000.0
2008-06-12 08:00:00,3.37588,3.38174,3.3682,3.37402,96230000.0
2008-06-12 08:15:00,3.37583,3.38384,3.36788,3.37881,96980000.0
2008-06-12 08:30:00,3.37803,3.38875,3.37054,3.38045,94330000.0
2008-06-12 08:45:00,3.38117,3.38595,3.37213,3.37678,86130000.0
2008-06-12 09:00:00,3.37791,3.38735,3.37101,3.37101,89060000.0
2008-06-12 09:15:00,3.37709,3.38315,3.36718,3.36919,87570000.0
2008-06-12 09:30:00,3.37724,3.38049,3.36691,3.37999,86860000.0
2008-06-12 09:45:00,3.37808,3.38253,3.3673,3.37882,98530000.0
2008-06-12 10:00:00,3.3777,3.38639,3.3655,3.37576,110890000.0
2008-06-12 10:15:00,3.38111,3.38353,3.36824,3.37714,92860000.0
2008-06-12 10:30:00,3.37854,3.38593,3.3665,3.38017,102220000.0
2008-06-12 10:45:00,3.38367,3.38694,3.37081,3.38396,97330000.0
2008-06-12 11:00:00,3.37533,3.38727,3.37018,3.38288,110200000.0
2008-06-12 11:15:00,3.37926,3.38424,3.37329,3.38138,90970000.0
2008-06-12 11:30:00,3.38261,3.3852,3.37195,3.38231,101840000.0
2008-06-12 11:45:00,3.37799,3.38606,3.37159,3.38251,88340000.0
2008-06-12 12:00:00,3.37703,3.38744,3.37184,3.3822,98080000.0
2008-06-12 12:15:00,3.38617,3.3887,3.37517,3.38609,89150000.0
2008-06-12 12:30:00,3.38254,3.39494,3.37446,3.39216,115780000.0
2008-06-12 12:45:00,3.39221,3.39437,3.37816,3.38865,93570000.0
2008-06-12 13:00:00,3.39061,3.39317,3.37991,3.38561,114210000.0
2008-06-12 13:15:00,3.38654,3.39639,3.37967,3.38599,88360000.0
2008-06-12 13:30:00,3.3894,3.39736,3.37844,3.38929,105650000.0
2008-06-12 13:45:00,3.3933,3.3993,3.37564,3.39071,105270000.0
2008-06-12 14:00:00,3.38683,3.39149,3.3769,3.3801,90960000.0
2008-06-12 14:15:00,3.3884,3.39201,3.37717,3.38964,97390000.0
2008-06-12 14:30:00,3.38784,3.39167,3.37687,3.38533,103380000.0
2008-06-12 14:45:00,3.3878,3.39408,3.38009,3.38086,102590000.0
2008-06-12 15:00:00,3.38565,3.39271,3.37796,3.38876,114970000.0
2008-06-12 15:15:00,3.38965,3.394,3.37883,3.38447,92520000.0
2008-06-12 15:30:00,3.39363,3.39367,3.37855,3.38678,99610000.0
2008-06-12 15:45:00,3.38932,3.3932,3.3785,3.3879,100030000.0
2008-06-12 16:00:00,3.38876,3.38925,3.37448,3.385,106060000.0
2008-06-12 16:15:00,3.38478,3.39079,3.37378,3.38719,102260000.0
2008-06-12 16:30:00,3.3832,3.39041,3.37501,3.38195,85650000.0
2008-06-12 16:45:00,3.38459,3.38982,3.37419,3.38458,100360000.0
2008-06-12 17:00:00,3.38595,3.39076,3.37447,3.38196,109780000.0
2008-06-12 17:15:00,3.3883,3.39161,3.37591,3.38528,104490000.0
2008-06-12 17:30:00,3.387,3.39394,3.37698,3.3857,94720000.0
2008-06-12 17:45:00,3.38554,3.39498,3.37833,3.38793,89760000.0
2008-06-12 18:00:00,3.38696,3.39771,3.37953,3.39088,101110000.0
2008-06-12 18:15:00,3.38508,3.39473,3.38158,3.38402,116100000.0
2008-06-12 18:30:00,3.39186,3.39401,3.38078,3.38664,93530000.0
2008-06-12 18:45:00,3.39114,3.39672,3.38084,3.39081,109050000.0
2008-06-12 19:00:00,3.39391,3.39815,3.38309,3.38811,95470000.0
2008-06-12 19:15:00,3.39369,3.39369,3.37916,3.38917,92780000.0
2008-06-12 19:30:00,3.38897,3.39061,3.378,3.38574,83850000.0
2008-06-12 19:45:00,3.38889,3.39098,3.37719,3.38395,75500000.0
2008-06-12 20:00:00,3.38638,3.39028,3.37584,3.3835,89430000.0
2008-06-12 20:15:00,3.38851,3.38983,3.3761,3.38755,84560000.0
2008-06-12 20:30:00,3.39014,3.39243,3.37763,3.38655,91320000.0
2008-06-12 20:45:00,3.38541,3.39481,3.37904,3.38756,69910000.0
2008-06-12 21:00:00,3.38671,3.39228,3.37796,3.38684,67490000.0
2008-06-12 21:15:00,3.3875,3.39331,3.37866,3.3887,76500000.0
2008-06-12 21:30:00,3.38903,3.39277,3.37992,3.38569,74240000.0
2008-06-12 21:45:00,3.39262,3.39262,3.37933,3.38869,53190000.0
2008-06-12 22:00:00,3.39086,3.39433,3.38054,3.38711,56460000.0
2008-06-12 22:15:00,3.39318,3.39441,3.37871,3.38831,100560000.0
2008-06-12 22:30:00,3.38913,3.39435,3.37762,3.38671,91930000.0
2008-06-12 22:45:00,3.38986,3.39255,3.37809,3.38533,80970000.0
2008-06-12 23:00:00,3.38869,3.39347,3.37785,3.38612,82550000.0
2008-06-12 23:15:00,3.3884,3.39669,3.37887,3.39004,81070000.0
2008-06-12 23:30:00,3.38543,3.39549,3.37786,3.38553,84140000.0
2008-06-12 23:45:00,3.38066,3.38982,3.37746,3.38706,54700000.0
2008-06-13 00:00:00,3.39075,3.39075,3.37643,3.3884,80540000.0
2008-06-13 00:15:00,3.3893,3.39269,3.3757,3.38432,77170000.0
2008-06-13 00:30:00,3.39038,3.39119,3.37774,3.38426,72290000.0
2008-06-13 00:45:00,3.38778,3.39143,3.37592,3.38661,73500000.0
2008-06-13 01:00:00,3.3901,3.39105,3.37537,3.38837,78240000.0
2008-06-13 01:15:00,3.38895,3.39083,3.37709,3.38253,48740000.0
2008-06-13 01:30:00,3.39067,3.39359,3.37763,3.38914,77910000.0
2008-06-13 01:45:00,3.38929,3.39108,3.37617,3.38207,82810000.0
2008-06-13 02:00:00,3.3906,3.3906,3.37787,3.38202,70100000.0
2008-06-13 02:15:00,3.3876,3.3914,3.37697,3.38443,76110000.0
2008-06-13 02:30:00,3.38697,3.39183,3.37594,3.38591,68960000.0
2008-06-13 02:45:00,3.38389,3.3893,3.3759,3.38427,73780000.0
2008-06-13 03:00:00,3.38932,3.38932,3.37647,3.38349,58060000.0
2008-06-13 03:15:00,3.38755,3.39215,3.37606,3.38902,77900000.0
2008-06-13 03:30:00,3.3898,3.39183,3.37605,3.38402,74210000.0
2008-06-13 03:45:00,3.38237,3.39156,3.3769,3.38233,67020000.0
2008-06-13 04:00:00,3.38589,3.3917,3.37434,3.38322,86580000.0
2008-06-13 04:15:00,3.38705,3.39206,3.37582,3.38718,76830000.0
2008-06-13 04:30:00,3.38592,3.38951,3.37788,3.38319,60700000.0
2008-06-13 04:45:00,3.3872,3.39078,3.37732,3.38768,49450000.0
2008-06-13 05:00:00,3.38592,3.39146,3.37655,3.38518,75000000.0
2008-06-13 05:15:00,3.39097,3.39097,3.37642,3.38866,56260000.0
2008-06-13 05:30:00,3.39175,3.39207,3.37521,3.38306,52390000.0
2008-06-13 05:45:00,3.3898,3.39063,3.37648,3.38171,73800000.0
2008-06-13 06:00:00,3.38765,3.39019,3.37694,3.38711,90710000.0
2008-06-13 06:15:00,3.38269,3.39069,3.37666,3.38302,90360000.0
2008-06-13 06:30:00,3.38338,3.39272,3.37563,3.38406,83190000.0
2008-06-13 06:45:00,3.38988,3.39219,3.3765,3.37972,86950000.0
2008-06-13 07:00:00,3.38872,3.39366,3.37687,3.38225,69700000.0
2008-06-13 07:15:00,3.39078,3.39263,3.37712,3.38248,87530000.0
2008-06-13 07:30:00,3.39145,3.39145,3.37647,3.38222,75170000.0
2008-06-13 07:45:00,3.38989,3.38989,3.37502,3.3823,105910000.0
2008-06-13 08:00:00,3.3871,3.39334,3.37344,3.38549,94670000.0
2008-06-13 08:15:00,3.39017,3.39605,3.37861,3.38251,88280000.0
2008-06-13 08:30:00,3.37921,3.38855,3.37427,3.38397,103680000.0
2008-06-13 08:45:00,3.38763,3.38829,3.37523,3.38085,91630000.0
2008-06-13 09:00:00,3.37761,3.39096,3.37461,3.38908,86060000.0
2008-06-13 09:15:00,3.38269,3.39381,3.37952,3.38835,85280000.0
2008-06-13 09:30:00,3.38998,3.39059,3.37267,3.38357,93520000.0
2008-06-13 09:45:00,3.38356,3.38946,3.37455,3.38554,99910000.0
2008-06-13 10:00:00,3.3842,3.38779,3.37161,3.38035,114950000.0
2008-06-13 10:15:00,3.38609,3.38998,3.37679,3.38558,107450000.0
2008-06-13 10:30:00,3.38746,3.39111,3.37201,3.38244,101430000.0
2008-06-13 10:45:00,3.38707,3.39137,3.37718,3.38975,94660000.0
2008-06-13 11:00:00,3.38302,3.39312,3.37494,3.38842,110810000.0
2008-06-13 11:15:00,3.3865,3.39453,3.37882,3.39399,95450000.0
2008-06-13 11:30:00,3.39434,3.3985,3.38564,3.39517,105920000.0
2008-06-13 11:45:00,3.38882,3.39914,3.38558,3.39249,100370000.0
2008-06-13 12:00:00,3.39121,3.39944,3.38401,3.39256,96570000.0
2008-06-13 12:15:00,3.39507,3.39641,3.38278,3.39289,96950000.0
2008-06-13 12:30:00,3.3928,3.39818,3.37869,3.39335,111630000.0
2008-06-13 12:45:00,3.39194,3.39669,3.3812,3.39226,96580000.0
2008-06-13 13:00:00,3.39365,3.39584,3.38174,3.3863,122070000.0
2008-06-13 13:15:00,3.38891,3.39361,3.38039,3.38651,103690000.0
2008-06-13 13:30:00,3.38764,3.3962,3.37572,3.38576,110480000.0
2008-06-13 13:45:00,3.38991,3.39317,3.37672,3.38921,99960000.0
2008-06-13 14:00:00,3.38862,3.39045,3.3726,3.38305,104820000.0
2008-06-13 14:15:00,3.38354,3.3868,3.37283,3.38523,96550000.0
2008-06-13 14:30:00,3.38452,3.38815,3.37162,3.37546,106670000.0
2008-06-13 14:45:00,3.38057,3.38495,3.36978,3.37581,98070000.0
2008-06-13 15:00:00,3.38592,3.39035,3.37384,3.3799,123940000.0
2008-06-13 15:15:00,3.38539,3.38883,3.37437,3.38371,96950000.0
2008-06-13 15:30:00,3.38817,3.39019,3.37409,3.38438,104100000.0
2008-06-13 15:45:00,3.38726,3.39179,3.37678,3.38843,107390000.0
2008-06-13 16:00:00,3.38908,3.39008,3.37387,3.38146,106350000.0
2008-06-13 16:15:00,3.37785,3.38867,3.3728,3.37752,113090000.0
2008-06-13 16:30:00,3.38062,3.39021,3.37585,3.37616,89790000.0
2008-06-13 16:45:00,3.38303,3.39138,3.37484,3.38487,112710000.0
2008-06-13 17:00:00,3.38737,3.39171,3.37477,3.38097,117540000.0
2008-06-13 17:15:00,3.38631,3.38812,3.37541,3.38572,101820000.0
2008-06-13 17:30:00,3.38844,3.3922,3.37485,3.38323,103720000.0
2008-06-13 17:45:00,3.38741,3.39025,3.37569,3.38772,89790000.0
2008-06-13 18:00:00,3.38249,3.39003,3.37458,3.38797,85320000.0
2008-06-13 18:15:00,3.38261,3.38925,3.37362,3.37761,85540000.0
2008-06-13 18:30:00,3.38061,3.3888,3.37632,3.38271,76040000.0
2008-06-13 18:45:00,3.38292,3.38954,3.37505,3.38378,94860000.0
2008-06-13 19:00:00,3.38492,3.38874,3.37439,3.38173,72600000.0
2008-06-13 19:15:00,3.38167,3.38717,3.36733,3.38361,92850000.0
2008-06-13 19:30:00,3.38089,3.38574,3.371,3.38401,109090000.0
2008-06-13 19:45:00,3.3829,3.38555,3.3715,3.38372,74950000.0
2008-06-13 20:00:00,3.38601,3.38939,3.37179,3.37895,77260000.0
2008-06-13 20:15:00,3.38381,3.3851,3.37247,3.37788,72050000.0
2008-06-13 20:30:00,3.37588,3.38771,3.36984,3.38009,81680000.0
2008-06-13 20:45:00,3.38613,3.38613,3.37058,3.3793,67430000.0
2008-06-13 21:00:00,3.3843,3.3843,3.37151,3.38095,75760000.0
2008-06-13 21:15:00,3.38022,3.38555,3.37016,3.37933,76100000.0
2008-06-13 21:30:00,3.38183,3.38783,3.37236,3.37727,56580000.0
2008-06-13 21:45:00,3.38587,3.38664,3.37342,3.38242,52810000.0
2008-06-13 22:00:00,3.38463,3.38522,3.37082,3.37699,77930000.0
2008-06-13 22:15:00,3.38432,3.38572,3.37019,3.37645,60810000.0
2008-06-13 22:30:00,3.38128,3.38468,3.37079,3.37611,73880000.0
2008-06-13 22:45:00,3.38096,3.3847,3.37105,3.37718,66380000.0
2008-06-15 23:00:00,3.37819,3.38369,3.37432,3.37911,3800000.0
2008-06-15 23:15:00,3.37862,3.38679,3.37301,3.38279,7930000.0
2008-06-15 23:30:00,3.38637,3.38677,3.37704,3.38158,5320000.0
2008-06-15 23:45:00,3.38244,3.38752,3.37507,3.37974,7600000.0
2008-06-16 00:00:00,3.38599,3.38599,3.36962,3.37719,27480000.0
2008-06-16 00:15:00,3.38509,3.38509,3.36792,3.37289,15950000.0
2008-06-16 00:30:00,3.38,3.3814,3.36702,3.37682,11400000.0
2008-06-16 00:45:00,3.38652,3.38652,3.36742,3.37329,8360000.0
2008-06-16 01:00:00,3.37991,3.38711,3.36832,3.37329,19310000.0
2008-06-16 01:15:00,3.38081,3.38409,3.36702,3.37219,26600000.0
2008-06-16 01:30:00,3.3791,3.38358,3.36762,3.37329,21280000.0
2008-06-16 01:45:00,3.3797,3.38644,3.36702,3.37239,19000000.0
2008-06-16 02:00:00,3.38068,3.38399,3.36592,3.38028,12150000.0
2008-06-16 02:15:00,3.38748,3.38781,3.37812,3.38116,8280000.0
2008-06-16 02:30:00,3.38339,3.38782,3.36592,3.37552,16700000.0
2008-06-16 02:45:00,3.38736,3.38802,3.36632,3.37154,17780000.0
2008-06-16 03:00:00,3.38129,3.38279,3.36832,3.37264,7980000.0
2008-06-16 03:15:00,3.38369,3.38812,3.36852,3.37539,8360000.0
2008-06-16 03:30:00,3.38251,3.38767,3.36792,3.37354,21960000.0
2008-06-16 03:45:00,3.38629,3.38629,3.36812,3.37732,22930000.0
2008-06-16 04:00:00,3.38243,3.38511,3.36852,3.37374,20510000.0
2008-06-16 04:15:00,3.38155,3.38474,3.36942,3.37524,19000000.0
2008-06-16 04:30:00,3.37954,3.3898,3.37252,3.37252,23070000.0
2008-06-16 04:45:00,3.37822,3.37992,3.37052,3.37484,4550000.0
2008-06-16 05:00:00,3.3816,3.38477,3.37122,3.37554,7600000.0
2008-06-16 05:15:00,3.38058,3.38416,3.37092,3.37594,15200000.0
2008-06-16 05:30:00,3.38058,3.38282,3.36982,3.37444,19000000.0
2008-06-16 05:45:00,3.38319,3.38762,3.36922,3.37849,12860000.0
2008-06-16 06:00:00,3.38609,3.38609,3.37012,3.38122,17410000.0
2008-06-16 06:15:00,3.38742,3.38742,3.37092,3.37594,19310000.0
2008-06-16 06:30:00,3.38359,3.38359,3.37092,3.37574,18540000.0
2008-06-16 06:45:00,3.38629,3.38629,3.37032,3.37696,24540000.0
2008-06-16 07:00:00,3.38662,3.38662,3.37052,3.37938,15500000.0
2008-06-16 07:15:00,3.38418,3.38682,3.37052,3.37554,15910000.0
2008-06-16 07:30:00,3.38229,3.38672,3.37142,3.37944,20830000.0
2008-06-16 07:45:00,3.38119,3.38702,3.37052,3.37484,24200000.0
2008-06-16 08:00:00,3.38822,3.38822,3.37513,3.38516,7960000.0
2008-06-16 08:15:00,3.38446,3.38653,3.3717,3.38372,49000000.0
2008-06-16 08:30:00,3.38542,3.38815,3.37246,3.38036,46590000.0
2008-06-16 08:45:00,3.38369,3.38821,3.37449,3.38427,25720000.0
2008-06-16 09:00:00,3.38357,3.38908,3.37392,3.37495,92850000.0
2008-06-16 09:15:00,3.38122,3.38861,3.37538,3.37889,33610000.0
2008-06-16 09:30:00,3.37772,3.38852,3.3739,3.38214,67670000.0
2008-06-16 09:45:00,3.38806,3.39027,3.37516,3.38189,51170000.0
2008-06-16 10:00:00,3.37802,3.38727,3.37516,3.38164,21510000.0
2008-06-16 10:15:00,3.38208,3.38861,3.37138,3.38041,76190000.0
2008-06-16 10:30:00,3.38379,3.38955,3.37264,3.38637,88200000.0
2008-06-16 10:45:00,3.3801,3.3867,3.37074,3.38291,89710000.0
2008-06-16 11:00:00,3.38213,3.38561,3.37138,3.38249,78070000.0
2008-06-16 11:15:00,3.38063,3.38533,3.37308,3.37828,25210000.0
2008-06-16 11:30:00,3.38436,3.38579,3.37263,3.37892,71710000.0
2008-06-16 11:45:00,3.38197,3.38492,3.37204,3.38435,78480000.0
2008-06-16 12:00:00,3.38528,3.38768,3.37388,3.384,84090000.0
2008-06-16 12:15:00,3.38118,3.38562,3.37233,3.38475,70250000.0
2008-06-16 12:30:00,3.37582,3.38538,3.37148,3.37852,56790000.0
2008-06-16 12:45:00,3.38276,3.38403,3.37229,3.37738,67990000.0
2008-06-16 13:00:00,3.37532,3.38425,3.37184,3.38137,63800000.0
2008-06-16 13:15:00,3.38018,3.38621,3.37285,3.38231,73960000.0
2008-06-16 13:30:00,3.38476,3.38476,3.37086,3.38095,62730000.0
2008-06-16 13:45:00,3.37462,3.38475,3.37061,3.38233,45810000.0
2008-06-16 14:00:00,3.38228,3.3873,3.3709,3.38437,70610000.0
2008-06-16 14:15:00,3.38188,3.38713,3.37287,3.37772,62700000.0
2008-06-16 14:30:00,3.38382,3.38518,3.36932,3.37635,78770000.0
2008-06-16 14:45:00,3.37914,3.38609,3.36753,3.38121,93140000.0
2008-06-16 15:00:00,3.38081,3.38404,3.37136,3.38146,56340000.0
2008-06-16 15:15:00,3.38179,3.38513,3.36728,3.38201,87890000.0
2008-06-16 15:30:00,3.38246,3.38522,3.37164,3.38328,82960000.0
2008-06-16 15:45:00,3.37967,3.38667,3.37175,3.3792,90790000.0
2008-06-16 16:00:00,3.3833,3.38611,3.37324,3.37772,73160000.0
2008-06-16 16:15:00,3.38018,3.38567,3.37161,3.38299,65110000.0
2008-06-16 16:30:00,3.38085,3.38537,3.37457,3.37816,60790000.0
2008-06-16 16:45:00,3.38446,3.38594,3.37207,3.374,90500000.0
2008-06-16 17:00:00,3.38281,3.38507,3.37062,3.38071,59370000.0
2008-06-16 17:15:00,3.38116,3.38617,3.37009,3.38276,66480000.0
2008-06-16 17:30:00,3.38172,3.3862,3.3725,3.38335,54430000.0
2008-06-16 17:45:00,3.38054,3.38774,3.37345,3.38422,74670000.0
2008-06-16 18:00:00,3.38533,3.38731,3.37332,3.38501,48850000.0
2008-06-16 18:15:00,3.38671,3.38696,3.37338,3.38412,23300000.0
2008-06-16 18:30:00,3.38517,3.38592,3.37642,3.37642,9020000.0
2008-06-16 18:45:00,3.37463,3.38597,3.37158,3.37347,23660000.0
2008-06-16 19:00:00,3.38055,3.38724,3.37377,3.38204,49180000.0
2008-06-16 19:15:00,3.38357,3.38572,3.37224,3.37821,62680000.0
2008-06-16 19:30:00,3.38128,3.38907,3.37229,3.37734,28250000.0
2008-06-16 19:45:00,3.37979,3.38422,3.37163,3.37764,32500000.0
2008-06-16 20:00:00,3.38039,3.38272,3.36706,3.37544,46360000.0
2008-06-16 20:15:00,3.37849,3.38292,3.37083,3.37546,7600000.0
2008-06-16 20:30:00,3.37839,3.38282,3.36813,3.3732,33930000.0
2008-06-16 20:45:00,3.37613,3.37999,3.36825,3.37472,26080000.0
2008-06-16 21:00:00,3.37242,3.38022,3.36857,3.37514,16280000.0
2008-06-16 21:15:00,3.37548,3.37951,3.36839,3.37458,8350000.0
2008-06-16 21:30:00,3.37819,3.38309,3.37097,3.37417,13220000.0
2008-06-16 21:45:00,3.37917,3.38077,3.36935,3.37534,18140000.0
2008-06-16 22:00:00,3.37866,3.38293,3.37142,3.37532,3800000.0
2008-06-16 22:15:00,3.37789,3.38232,3.37292,3.37724,3800000.0
2008-06-16 22:30:00,3.3824,3.38512,3.37012,3.37749,13680000.0
2008-06-16 22:45:00,3.38039,3.38482,3.37112,3.37726,23120000.0
2008-06-16 23:00:00,3.37688,3.38021,3.37003,3.37467,9800000.0
2008-06-16 23:15:00,3.37829,3.38272,3.37332,3.37764,3800000.0
2008-06-16 23:30:00,3.37275,3.38246,3.37111,3.37859,9850000.0
2008-06-16 23:45:00,3.38229,3.38672,3.37105,3.38308,8740000.0
2008-06-17 00:00:00,3.38289,3.38732,3.37792,3.38224,3800000.0
2008-06-17 00:15:00,3.38259,3.38702,3.37762,3.38194,3800000.0
2008-06-17 00:30:00,3.3824,3.38637,3.37573,3.3803,3800000.0
2008-06-17 00:45:00,3.38249,3.38692,3.37752,3.38184,3800000.0
2008-06-17 01:00:00,3.38269,3.38712,3.37718,3.38429,7980000.0
2008-06-17 01:15:00,3.38269,3.38712,3.37239,3.37837,7600000.0
2008-06-17 01:30:00,3.38169,3.38612,3.37031,3.37641,8340000.0
2008-06-17 01:45:00,3.37989,3.38656,3.37492,3.38024,7600000.0
2008-06-17 02:00:00,3.37892,3.38209,3.37326,3.37642,3800000.0
2008-06-17 02:15:00,3.38418,3.38451,3.37482,3.37786,9020000.0
2008-06-17 02:30:00,3.37989,3.38432,3.37492,3.37812,6080000.0
2008-06-17 02:45:00,3.38376,3.38442,3.37502,3.37913,4160000.0
2008-06-17 03:00:00,3.37989,3.38432,3.36612,3.37044,39580000.0
2008-06-17 03:15:00,3.38432,3.38432,3.36942,3.37778,11780000.0
2008-06-17 03:30:00,3.37921,3.38587,3.37234,3.38198,68420000.0
2008-06-17 03:45:00,3.37998,3.38907,3.37194,3.38296,112750000.0
2008-06-17 04:00:00,3.3804,3.38566,3.37198,3.37766,76320000.0
2008-06-17 04:15:00,3.38343,3.38418,3.37322,3.37754,38100000.0
2008-06-17 04:30:00,3.38139,3.38582,3.37382,3.37382,15160000.0
2008-06-17 04:45:00,3.38276,3.38402,3.37402,3.37894,13280000.0
2008-06-17 05:00:00,3.3789,3.38523,3.37249,3.37663,31850000.0
2008-06-17 05:15:00,3.37861,3.38653,3.36937,3.38504,72240000.0
2008-06-17 05:30:00,3.37951,3.3859,3.37279,3.37782,61680000.0
2008-06-17 05:45:00,3.3822,3.38432,3.36906,3.37924,38770000.0
2008-06-17 06:00:00,3.38157,3.38553,3.37392,3.38142,13610000.0
2008-06-17 06:15:00,3.38267,3.38302,3.37252,3.37611,14400000.0
2008-06-17 06:30:00,3.37999,3.38442,3.37272,3.37704,10610000.0
2008-06-17 06:45:00,3.37969,3.38412,3.37332,3.37794,14020000.0
2008-06-17 07:00:00,3.38472,3.38509,3.37212,3.38262,66550000.0
2008-06-17 07:15:00,3.37879,3.385,3.37048,3.38243,80830000.0
2008-06-17 07:30:00,3.38334,3.38849,3.37067,3.38247,74050000.0
2008-06-17 07:45:00,3.37396,3.38509,3.37194,3.37686,80920000.0
2008-06-17 08:00:00,3.38039,3.3834,3.37034,3.3811,76840000.0
2008-06-17 08:15:00,3.38044,3.38474,3.36931,3.37595,78320000.0
2008-06-17 08:30:00,3.37976,3.38415,3.36822,3.37382,78530000.0
2008-06-17 08:45:00,3.38152,3.38159,3.36775,3.37943,62340000.0
2008-06-17 09:00:00,3.37767,3.38155,3.36767,3.37473,74390000.0
2008-06-17 09:15:00,3.37299,3.38036,3.36693,3.37342,55690000.0
2008-06-17 09:30:00,3.37132,3.38124,3.36842,3.38001,54150000.0
2008-06-17 09:45:00,3.38082,3.38232,3.36909,3.37355,65380000.0
2008-06-17 10:00:00,3.37933,3.38104,3.3665,3.37552,101110000.0
2008-06-17 10:15:00,3.37283,3.38332,3.36728,3.37102,106340000.0
2008-06-17 10:30:00,3.38017,3.38578,3.36723,3.37735,86040000.0
2008-06-17 10:45:00,3.37512,3.38245,3.36762,3.37998,105490000.0
2008-06-17 11:00:00,3.38026,3.38282,3.36893,3.37619,78450000.0
2008-06-17 11:15:00,3.37647,3.38307,3.36836,3.37323,80420000.0
2008-06-17 11:30:00,3.37837,3.38624,3.36862,3.37014,86760000.0
2008-06-17 11:45:00,3.37763,3.38023,3.36592,3.37539,65320000.0
2008-06-17 12:00:00,3.38022,3.38115,3.36709,3.37547,52250000.0
2008-06-17 12:15:00,3.37619,3.38141,3.36635,3.37933,107370000.0
2008-06-17 12:30:00,3.37434,3.38179,3.3686,3.37166,32810000.0
2008-06-17 12:45:00,3.37882,3.38122,3.36809,3.37928,61630000.0
2008-06-17 13:00:00,3.37194,3.38279,3.36799,3.37227,68320000.0
2008-06-17 13:15:00,3.37573,3.37901,3.36489,3.36682,72150000.0
2008-06-17 13:30:00,3.37579,3.37723,3.36572,3.37174,46580000.0
2008-06-17 13:45:00,3.36872,3.38059,3.36547,3.37411,62310000.0
2008-06-17 14:00:00,3.37809,3.3781,3.36202,3.37656,45460000.0
2008-06-17 14:15:00,3.37384,3.37872,3.36637,3.37142,85540000.0
2008-06-17 14:30:00,3.37012,3.37952,3.36147,3.36937,82940000.0
2008-06-17 14:45:00,3.37526,3.37732,3.35978,3.37336,96510000.0
2008-06-17 15:00:00,3.37221,3.37375,3.36114,3.37025,91280000.0
2008-06-17 15:15:00,3.37275,3.37426,3.35979,3.37103,82620000.0
2008-06-17 15:30:00,3.37199,3.37418,3.35997,3.37084,78830000.0
2008-06-17 15:45:00,3.36781,3.37551,3.36055,3.3706,79580000.0
2008-06-17 16:00:00,3.37593,3.37685,3.36442,3.37045,72870000.0
2008-06-17 16:15:00,3.37225,3.37857,3.3647,3.36989,91630000.0
2008-06-17 16:30:00,3.3728,3.37861,3.36485,3.37305,69080000.0
2008-06-17 16:45:00,3.37567,3.37653,3.36323,3.36612,72500000.0
2008-06-17 17:00:00,3.3758,3.37836,3.36558,3.37459,58550000.0
2008-06-17 17:15:00,3.37458,3.37722,3.36675,3.37646,26690000.0
2008-06-17 17:30:00,3.37786,3.38006,3.36637,3.37637,69850000.0
2008-06-17 17:45:00,3.37048,3.37923,3.36548,3.37736,87440000.0
2008-06-17 18:00:00,3.37977,3.38077,3.36789,3.37689,67620000.0
2008-06-17 18:15:00,3.38091,3.38176,3.36638,3.37754,104420000.0
2008-06-17 18:30:00,3.3772,3.37942,3.3643,3.37894,50360000.0
2008-06-17 18:45:00,3.36863,3.37997,3.36675,3.37045,31210000.0
2008-06-17 19:00:00,3.37306,3.37975,3.36812,3.37609,38680000.0
2008-06-17 19:15:00,3.37767,3.37982,3.36808,3.36808,13510000.0
2008-06-17 19:30:00,3.37768,3.38032,3.36802,3.37248,13180000.0
2008-06-17 19:45:00,3.37559,3.38002,3.36812,3.37244,15490000.0
2008-06-17 20:00:00,3.37569,3.38012,3.36536,3.37374,23740000.0
2008-06-17 20:15:00,3.37539,3.37982,3.36431,3.37328,31340000.0
2008-06-17 20:30:00,3.37363,3.37772,3.36782,3.37264,12870000.0
2008-06-17 20:45:00,3.37443,3.37829,3.37443,3.37829,760000.0
2008-06-17 21:00:00,3.37525,3.37966,3.36942,3.37277,3800000.0
2008-06-17 21:15:00,3.37549,3.37992,3.36812,3.37731,30930000.0
2008-06-17 21:30:00,3.38022,3.38022,3.36812,3.37362,20450000.0
2008-06-17 21:45:00,3.37569,3.38012,3.36692,3.37124,25290000.0
2008-06-17 22:00:00,3.37623,3.38006,3.36938,3.3732,3800000.0
2008-06-17 22:15:00,3.37579,3.38022,3.37082,3.37514,3800000.0
2008-06-17 22:30:00,3.38048,3.38091,3.37882,3.37882,1520000.0
2008-06-17 22:45:00,3.37569,3.38012,3.36554,3.37222,16280000.0
2008-06-17 23:00:00,3.37489,3.37902,3.37002,3.37127,9050000.0
2008-06-17 23:15:00,3.37436,3.37832,3.36423,3.36897,9460000.0
2008-06-17 23:30:00,3.36799,3.36799,3.36725,3.36725,760000.0
2008-06-17 23:45:00,3.37449,3.37892,3.36803,3.37225,7600000.0
2008-06-18 00:00:00,3.37569,3.38012,3.35622,3.36104,16300000.0
2008-06-18 00:15:00,3.37423,3.37952,3.35672,3.36692,5650000.0
2008-06-18 00:30:00,3.37392,3.37779,3.35752,3.36254,23080000.0
2008-06-18 00:45:00,3.37529,3.37529,3.35882,3.36216,20480000.0
2008-06-18 01:00:00,3.37413,3.38035,3.35882,3.36314,9820000.0
2008-06-18 01:15:00,3.37209,3.37882,3.35882,3.37249,23930000.0
2008-06-18 01:30:00,3.37557,3.37833,3.35842,3.36294,17850000.0
2008-06-18 01:45:00,3.37539,3.37982,3.35772,3.36274,19380000.0
2008-06-18 02:00:00,3.37405,3.37782,3.35912,3.36404,11400000.0
2008-06-18 02:15:00,3.37918,3.37951,3.35842,3.36274,18110000.0
2008-06-18 02:30:00,3.37499,3.37942,3.35752,3.36667,11780000.0
2008-06-18 02:45:00,3.37846,3.37912,3.35752,3.36234,16670000.0
2008-06-18 03:00:00,3.37002,3.37002,3.35842,3.36294,12160000.0
2008-06-18 03:15:00,3.37291,3.37618,3.35842,3.37618,18530000.0
2008-06-18 03:30:00,3.37309,3.37692,3.35712,3.36164,20110000.0
2008-06-18 03:45:00,3.37511,3.37511,3.35642,3.36139,13600000.0
2008-06-18 04:00:00,3.3734,3.37544,3.35622,3.36054,15200000.0
2008-06-18 04:15:00,3.37519,3.37962,3.3663,3.37066,13970000.0
2008-06-18 04:30:00,3.37549,3.37992,3.36703,3.37116,9070000.0
2008-06-18 04:45:00,3.36932,3.37872,3.36868,3.37201,6810000.0
2008-06-18 05:00:00,3.37539,3.37982,3.37042,3.37474,3800000.0
2008-06-18 05:15:00,3.37509,3.37952,3.37012,3.37444,3800000.0
2008-06-18 05:30:00,3.37499,3.37942,3.37002,3.37434,3800000.0
2008-06-18 05:45:00,3.37539,3.37982,3.37042,3.37474,3800000.0
2008-06-18 06:00:00,3.37288,3.3764,3.35542,3.3764,28050000.0
2008-06-18 06:15:00,3.37488,3.37711,3.36885,3.37219,4550000.0
2008-06-18 06:30:00,3.37539,3.37982,3.37042,3.37474,3800000.0
2008-06-18 06:45:00,3.37539,3.37982,3.37042,3.37474,3800000.0
2008-06-18 07:00:00,3.37529,3.37972,3.37032,3.37464,3800000.0
2008-06-18 07:15:00,3.37698,3.37962,3.37022,3.37433,4880000.0
2008-06-18 07:30:00,3.37509,3.37952,3.36676,3.3727,11400000.0
2008-06-18 07:45:00,3.37479,3.3806,3.36374,3.37313,24560000.0
2008-06-18 08:00:00,3.37769,3.37853,3.36632,3.37457,17350000.0
2008-06-18 08:15:00,3.3746,3.37787,3.36423,3.37239,30180000.0
2008-06-18 08:30:00,3.37533,3.37873,3.36242,3.3692,59030000.0
2008-06-18 08:45:00,3.37649,3.37649,3.35868,3.37402,63840000.0
2008-06-18 09:00:00,3.3738,3.37839,3.36032,3.37478,68020000.0
2008-06-18 09:15:00,3.37085,3.37424,3.35977,3.3704,62490000.0
2008-06-18 09:30:00,3.36729,3.37368,3.35898,3.36899,79340000.0
2008-06-18 09:45:00,3.37086,3.37364,3.35796,3.36104,76980000.0
2008-06-18 10:00:00,3.36972,3.37159,3.35886,3.36677,52310000.0
2008-06-18 10:15:00,3.37171,3.37434,3.36079,3.37119,77060000.0
2008-06-18 10:30:00,3.37173,3.37638,3.35954,3.3728,94530000.0
2008-06-18 10:45:00,3.36947,3.37665,3.36288,3.37124,75840000.0
2008-06-18 11:00:00,3.37128,3.37366,3.35995,3.36991,88600000.0
2008-06-18 11:15:00,3.36721,3.37515,3.35813,3.36796,57910000.0
2008-06-18 11:30:00,3.37302,3.37302,3.35974,3.3682,78900000.0
2008-06-18 11:45:00,3.36997,3.37334,3.35782,3.37245,82240000.0
2008-06-18 12:00:00,3.37078,3.37555,3.36217,3.36848,66080000.0
2008-06-18 12:15:00,3.36907,3.37317,3.3585,3.37206,99040000.0
2008-06-18 12:30:00,3.37209,3.37236,3.36101,3.37151,25250000.0
2008-06-18 12:45:00,3.37119,3.37272,3.35882,3.37042,56430000.0
2008-06-18 13:00:00,3.36473,3.37562,3.36286,3.36743,26250000.0
2008-06-18 13:15:00,3.36746,3.37305,3.36094,3.37055,52180000.0
2008-06-18 13:30:00,3.36917,3.37322,3.35937,3.36955,58190000.0
2008-06-18 13:45:00,3.36474,3.37492,3.36155,3.37078,56680000.0
2008-06-18 14:00:00,3.36976,3.37651,3.36118,3.37241,72890000.0
2008-06-18 14:15:00,3.36985,3.37498,3.36166,3.36667,67930000.0
2008-06-18 14:30:00,3.36894,3.37311,3.35992,3.36577,77050000.0
2008-06-18 14:45:00,3.36768,3.37287,3.35738,3.3704,68310000.0
2008-06-18 15:00:00,3.37151,3.37283,3.36068,3.37038,81600000.0
2008-06-18 15:15:00,3.37172,3.37392,3.35801,3.36341,61980000.0
2008-06-18 15:30:00,3.37102,3.37439,3.36001,3.36819,59360000.0
2008-06-18 15:45:00,3.36696,3.37549,3.36003,3.36534,65340000.0
2008-06-18 16:00:00,3.37182,3.37375,3.35973,3.36215,62270000.0
2008-06-18 16:15:00,3.36554,3.37316,3.35818,3.36486,67000000.0
2008-06-18 16:30:00,3.36768,3.3719,3.36054,3.36326,70170000.0
2008-06-18 16:45:00,3.37052,3.37524,3.35867,3.36777,95680000.0
2008-06-18 17:00:00,3.37356,3.37356,3.35997,3.36484,61600000.0
2008-06-18 17:15:00,3.36784,3.37229,3.35858,3.36796,56290000.0
2008-06-18 17:30:00,3.36997,3.37132,3.36122,3.3687,33040000.0
2008-06-18 17:45:00,3.36581,3.37302,3.35953,3.36854,49590000.0
2008-06-18 18:00:00,3.37071,3.37071,3.35687,3.36702,37960000.0
2008-06-18 18:15:00,3.37146,3.37146,3.35432,3.35621,37570000.0
2008-06-18 18:30:00,3.37037,3.37112,3.36003,3.36444,18780000.0
2008-06-18 18:45:00,3.35963,3.37124,3.35912,3.35912,31170000.0
2008-06-18 19:00:00,3.36636,3.37494,3.36002,3.36698,61230000.0
2008-06-18 19:15:00,3.36967,3.37546,3.35886,3.36689,34560000.0
2008-06-18 19:30:00,3.37118,3.37382,3.36193,3.36212,28170000.0
2008-06-18 19:45:00,3.36929,3.37372,3.36432,3.36864,3800000.0
2008-06-18 20:00:00,3.36899,3.37342,3.36153,3.36634,15200000.0
2008-06-18 20:15:00,3.36889,3.37332,3.36392,3.36824,3800000.0
2008-06-18 20:30:00,3.36889,3.37332,3.35685,3.36169,18190000.0
2008-06-18 20:45:00,3.36935,3.37052,3.36048,3.36544,10590000.0
2008-06-18 21:00:00,3.36809,3.37252,3.36312,3.36744,3800000.0
2008-06-18 21:15:00,3.36827,3.37301,3.36112,3.37031,23030000.0
2008-06-18 21:30:00,3.37317,3.37317,3.37317,3.37317,380000.0
2008-06-18 21:45:00,3.36869,3.37312,3.36372,3.36804,3800000.0
2008-06-18 22:00:00,3.36869,3.37312,3.36152,3.36647,13250000.0
2008-06-18 22:15:00,3.36949,3.37392,3.35907,3.36637,11400000.0
2008-06-18 22:30:00,3.37336,3.37401,3.35882,3.36469,10970000.0
2008-06-18 22:45:00,3.36929,3.37372,3.36225,3.36635,7600000.0
2008-06-18 23:00:00,3.36889,3.37332,3.35925,3.36344,16240000.0
2008-06-18 23:15:00,3.36809,3.37252,3.36312,3.36744,3800000.0
2008-06-18 23:30:00,3.36239,3.36943,3.35783,3.36429,4930000.0
2008-06-18 23:45:00,3.36829,3.37272,3.36332,3.36764,3800000.0
2008-06-19 00:00:00,3.36869,3.37312,3.36042,3.36414,23130000.0
2008-06-19 00:15:00,3.36849,3.37292,3.35932,3.36384,25080000.0
2008-06-19 00:30:00,3.36752,3.37225,3.35932,3.36474,26540000.0
2008-06-19 00:45:00,3.36762,3.37132,3.36172,3.36604,17440000.0
2008-06-19 01:00:00,3.36819,3.37262,3.36192,3.37214,17080000.0
2008-06-19 01:15:00,3.36884,3.37322,3.36292,3.36754,12900000.0
2008-06-19 01:30:00,3.36809,3.37322,3.36302,3.36774,17070000.0
2008-06-19 01:45:00,3.36616,3.37322,3.35898,3.3653,27520000.0
2008-06-19 02:00:00,3.36697,3.37129,3.36002,3.36532,17430000.0
2008-06-19 02:15:00,3.37288,3.37321,3.36162,3.36534,15800000.0
2008-06-19 02:30:00,3.3685,3.37337,3.36001,3.36002,22300000.0
2008-06-19 02:45:00,3.37286,3.37286,3.35867,3.36916,54130000.0
2008-06-19 03:00:00,3.36779,3.37242,3.36282,3.36734,4930000.0
2008-06-19 03:15:00,3.37212,3.37212,3.36042,3.36604,19750000.0
2008-06-19 03:30:00,3.36701,3.37217,3.36192,3.36624,11300000.0
2008-06-19 03:45:00,3.37049,3.37242,3.35856,3.36605,37200000.0
2008-06-19 04:00:00,3.36675,3.37192,3.36157,3.36684,10190000.0
2008-06-19 04:15:00,3.36789,3.37322,3.36119,3.36664,15960000.0
2008-06-19 04:30:00,3.36549,3.37372,3.36052,3.36864,19000000.0
2008-06-19 04:45:00,3.36789,3.37322,3.36292,3.37119,15960000.0
2008-06-19 05:00:00,3.36826,3.37372,3.36322,3.36844,27340000.0
2008-06-19 05:15:00,3.36799,3.37322,3.36302,3.37229,18950000.0
2008-06-19 05:30:00,3.37051,3.37556,3.36278,3.36864,17080000.0
2008-06-19 05:45:00,3.36789,3.37412,3.36292,3.36734,24260000.0
2008-06-19 06:00:00,3.36638,3.37242,3.36192,3.36624,19000000.0
2008-06-19 06:15:00,3.36849,3.37292,3.36212,3.37119,16720000.0
2008-06-19 06:30:00,3.36839,3.37241,3.36152,3.36604,22380000.0
2008-06-19 06:45:00,3.36809,3.37252,3.36192,3.36664,25400000.0
2008-06-19 07:00:00,3.36302,3.37282,3.36212,3.37148,19670000.0
2008-06-19 07:15:00,3.36958,3.37322,3.3605,3.37072,38410000.0
2008-06-19 07:30:00,3.365,3.37406,3.35824,3.36943,93590000.0
2008-06-19 07:45:00,3.37088,3.37352,3.36052,3.36973,54190000.0
2008-06-19 08:00:00,3.36779,3.37249,3.36092,3.3699,23760000.0
2008-06-19 08:15:00,3.36996,3.37162,3.35781,3.36632,41070000.0
2008-06-19 08:30:00,3.36894,3.37498,3.35931,3.36804,21100000.0
2008-06-19 08:45:00,3.37168,3.37283,3.36123,3.36817,43390000.0
2008-06-19 09:00:00,3.36899,3.37338,3.35641,3.36266,56850000.0
2008-06-19 09:15:00,3.36197,3.37062,3.35763,3.3632,100360000.0
2008-06-19 09:30:00,3.36475,3.37083,3.3563,3.36939,113840000.0
2008-06-19 09:45:00,3.37004,3.37004,3.35792,3.36697,43140000.0
2008-06-19 10:00:00,3.36675,3.37097,3.35436,3.36667,88290000.0
2008-06-19 10:15:00,3.36393,3.37103,3.3514,3.36158,114240000.0
2008-06-19 10:30:00,3.36371,3.36665,3.3512,3.36499,79890000.0
2008-06-19 10:45:00,3.35961,3.36862,3.35047,3.36695,74730000.0
2008-06-19 11:00:00,3.36349,3.36853,3.35295,3.36404,90130000.0
2008-06-19 11:15:00,3.36582,3.36796,3.34978,3.35958,86380000.0
2008-06-19 11:30:00,3.36463,3.36679,3.34613,3.36329,61590000.0
2008-06-19 11:45:00,3.36352,3.36821,3.35097,3.36498,70610000.0
2008-06-19 12:00:00,3.36559,3.36835,3.3544,3.36177,49970000.0
2008-06-19 12:15:00,3.36327,3.37137,3.35734,3.36654,52560000.0
2008-06-19 12:30:00,3.36333,3.36813,3.35887,3.36561,16560000.0
2008-06-19 12:45:00,3.36509,3.36749,3.35593,3.36376,50700000.0
2008-06-19 13:00:00,3.35597,3.36636,3.35145,3.36313,40910000.0
2008-06-19 13:15:00,3.36497,3.36794,3.35139,3.35388,25550000.0
2008-06-19 13:30:00,3.36237,3.36629,3.35146,3.35747,65750000.0
2008-06-19 13:45:00,3.35572,3.36556,3.3514,3.36308,70620000.0
2008-06-19 14:00:00,3.36198,3.36369,3.35121,3.36287,56690000.0
2008-06-19 14:15:00,3.36005,3.36518,3.3518,3.35906,62540000.0
2008-06-19 14:30:00,3.36485,3.37141,3.3544,3.36286,97650000.0
2008-06-19 14:45:00,3.3654,3.37189,3.3556,3.36678,102500000.0
2008-06-19 15:00:00,3.36776,3.37101,3.35655,3.36543,50720000.0
2008-06-19 15:15:00,3.36837,3.37215,3.35759,3.36892,89020000.0
2008-06-19 15:30:00,3.36872,3.37324,3.35753,3.36863,48790000.0
2008-06-19 15:45:00,3.36565,3.37148,3.35727,3.36336,51030000.0
2008-06-19 16:00:00,3.36903,3.37249,3.35748,3.36361,87830000.0
2008-06-19 16:15:00,3.36577,3.37162,3.35439,3.36534,84100000.0
2008-06-19 16:30:00,3.36243,3.36803,3.35656,3.36054,61150000.0
2008-06-19 16:45:00,3.366,3.36701,3.35406,3.35578,53330000.0
2008-06-19 17:00:00,3.36552,3.36724,3.355,3.36624,76580000.0
2008-06-19 17:15:00,3.36372,3.36749,3.3544,3.3652,56740000.0
2008-06-19 17:30:00,3.36629,3.36841,3.35528,3.3643,103200000.0
2008-06-19 17:45:00,3.36308,3.3691,3.3511,3.35727,42420000.0
2008-06-19 18:00:00,3.36769,3.36769,3.35511,3.36019,24440000.0
2008-06-19 18:15:00,3.36896,3.36896,3.35519,3.36628,21820000.0
2008-06-19 18:30:00,3.36787,3.36862,3.35705,3.36718,30810000.0
2008-06-19 18:45:00,3.35773,3.36907,3.35542,3.36523,18390000.0
2008-06-19 19:00:00,3.36263,3.36841,3.35268,3.35268,10520000.0
2008-06-19 19:15:00,3.36527,3.36742,3.35163,3.35844,50320000.0
2008-06-19 19:30:00,3.36358,3.36622,3.35682,3.36532,9750000.0
2008-06-19 19:45:00,3.36119,3.36721,3.35366,3.35816,14350000.0
2008-06-19 20:00:00,3.36299,3.36742,3.35802,3.36234,3800000.0
2008-06-19 20:15:00,3.36259,3.36702,3.35762,3.36194,3800000.0
2008-06-19 20:30:00,3.36239,3.36682,3.35742,3.36174,3800000.0
2008-06-19 20:45:00,3.36213,3.366,3.35582,3.35954,4560000.0
2008-06-19 21:00:00,3.36279,3.36722,3.35782,3.36214,3800000.0
2008-06-19 21:15:00,3.36219,3.36662,3.35722,3.36154,3800000.0
2008-06-19 21:30:00,3.36279,3.36722,3.35412,3.35844,7600000.0
2008-06-19 21:45:00,3.36117,3.36664,3.35527,3.35996,7600000.0
2008-06-19 22:00:00,3.36419,3.36862,3.35642,3.36439,6830000.0
2008-06-19 22:15:00,3.36369,3.36812,3.35252,3.3598,12140000.0
2008-06-19 22:30:00,3.36567,3.36567,3.36281,3.36281,1520000.0
2008-06-19 22:45:00,3.36149,3.36592,3.35448,3.35902,7600000.0
2008-06-19 23:00:00,3.36662,3.36662,3.3551,3.36347,11710000.0
2008-06-19 23:15:00,3.36299,3.36742,3.35802,3.36234,3800000.0
2008-06-19 23:30:00,3.35802,3.366,3.35609,3.36095,8250000.0
2008-06-19 23:45:00,3.36225,3.36604,3.35783,3.36147,3800000.0
2008-06-20 00:00:00,3.36689,3.36689,3.34952,3.35404,25420000.0
2008-06-20 00:15:00,3.36299,3.36742,3.34912,3.35384,24210000.0
2008-06-20 00:30:00,3.35902,3.35932,3.34932,3.35424,18950000.0
2008-06-20 00:45:00,3.36223,3.36752,3.35042,3.35514,12160000.0
2008-06-20 01:00:00,3.36329,3.36772,3.35062,3.36024,13280000.0
2008-06-20 01:15:00,3.35384,3.36051,3.34952,3.35384,25420000.0
2008-06-20 01:30:00,3.36772,3.36772,3.34862,3.35294,18230000.0
2008-06-20 01:45:00,3.36359,3.36802,3.34842,3.35314,25390000.0
2008-06-20 02:00:00,3.36032,3.3629,3.34802,3.35234,15950000.0
2008-06-20 02:15:00,3.36738,3.36771,3.34802,3.35254,21170000.0
2008-06-20 02:30:00,3.36212,3.36443,3.34862,3.35872,17080000.0
2008-06-20 02:45:00,3.36687,3.36752,3.34842,3.35344,13250000.0
2008-06-20 03:00:00,3.36299,3.36742,3.34842,3.35294,11400000.0
2008-06-20 03:15:00,3.36299,3.36742,3.34912,3.35865,17420000.0
2008-06-20 03:30:00,3.36081,3.3652,3.35212,3.35644,10560000.0
2008-06-20 03:45:00,3.36599,3.36599,3.35302,3.35819,11260000.0
2008-06-20 04:00:00,3.36269,3.36712,3.35172,3.35774,15200000.0
2008-06-20 04:15:00,3.36269,3.36712,3.35322,3.35754,15200000.0
2008-06-20 04:30:00,3.36309,3.36752,3.35232,3.35664,15200000.0
2008-06-20 04:45:00,3.36329,3.36772,3.35172,3.35604,15200000.0
2008-06-20 05:00:00,3.36259,3.36702,3.35172,3.35622,12920000.0
2008-06-20 05:15:00,3.36203,3.36551,3.35172,3.35734,23560000.0
2008-06-20 05:30:00,3.36137,3.36542,3.35212,3.35644,15200000.0
2008-06-20 05:45:00,3.36309,3.36752,3.35192,3.36428,17760000.0
2008-06-20 06:00:00,3.35707,3.36222,3.35192,3.35644,19730000.0
2008-06-20 06:15:00,3.36128,3.36487,3.35102,3.35388,20870000.0
2008-06-20 06:30:00,3.36249,3.36692,3.35172,3.35644,17480000.0
2008-06-20 06:45:00,3.36199,3.36642,3.35192,3.35624,23940000.0
2008-06-20 07:00:00,3.36038,3.36608,3.35102,3.35927,21930000.0
2008-06-20 07:15:00,3.36328,3.36592,3.35172,3.35814,21210000.0
2008-06-20 07:30:00,3.36079,3.36484,3.35267,3.36304,27210000.0
2008-06-20 07:45:00,3.35641,3.36678,3.35384,3.35957,61680000.0
2008-06-20 08:00:00,3.35965,3.36705,3.35008,3.36294,80550000.0
2008-06-20 08:15:00,3.36363,3.36879,3.34912,3.35481,90290000.0
2008-06-20 08:30:00,3.35867,3.36542,3.35197,3.36075,68390000.0
2008-06-20 08:45:00,3.35785,3.36478,3.34876,3.35882,50040000.0
2008-06-20 09:00:00,3.36051,3.36602,3.34401,3.36044,86030000.0
2008-06-20 09:15:00,3.36038,3.3621,3.34865,3.35447,62110000.0
2008-06-20 09:30:00,3.35621,3.36422,3.34846,3.36103,58000000.0
2008-06-20 09:45:00,3.36118,3.363,3.35018,3.35543,87100000.0
2008-06-20 10:00:00,3.36177,3.36483,3.3489,3.3628,101460000.0
2008-06-20 10:15:00,3.35891,3.36481,3.35066,3.35984,84160000.0
2008-06-20 10:30:00,3.36116,3.36379,3.35083,3.36255,47320000.0
2008-06-20 10:45:00,3.35862,3.36412,3.3494,3.36225,85990000.0
2008-06-20 11:00:00,3.36011,3.36459,3.34962,3.36115,105540000.0
2008-06-20 11:15:00,3.35002,3.36401,3.34907,3.35763,78160000.0
2008-06-20 11:30:00,3.36291,3.36763,3.35139,3.35965,87110000.0
2008-06-20 11:45:00,3.36191,3.36747,3.35092,3.3632,90850000.0
2008-06-20 12:00:00,3.36236,3.36505,3.35117,3.35823,85220000.0
2008-06-20 12:15:00,3.36037,3.36503,3.34996,3.36223,82570000.0
2008-06-20 12:30:00,3.35983,3.36454,3.35069,3.35375,64950000.0
2008-06-20 12:45:00,3.36123,3.36453,3.35009,3.35712,109730000.0
2008-06-20 13:00:00,3.35282,3.36271,3.35039,3.36027,84060000.0
2008-06-20 13:15:00,3.36012,3.36281,3.35123,3.35913,35330000.0
2008-06-20 13:30:00,3.35949,3.36579,3.34964,3.36043,45500000.0
2008-06-20 13:45:00,3.35431,3.36386,3.35075,3.3586,83710000.0
2008-06-20 14:00:00,3.35854,3.36486,3.34859,3.35769,94970000.0
2008-06-20 14:15:00,3.35702,3.36416,3.34876,3.35404,73570000.0
2008-06-20 14:30:00,3.3578,3.36224,3.34732,3.35954,78820000.0
2008-06-20 14:45:00,3.35823,3.364,3.34682,3.36003,124020000.0
2008-06-20 15:00:00,3.36065,3.36508,3.34935,3.36125,101090000.0
2008-06-20 15:15:00,3.36321,3.36497,3.34958,3.362,86390000.0
2008-06-20 15:30:00,3.36388,3.36433,3.35034,3.36322,68340000.0
2008-06-20 15:45:00,3.36186,3.36882,3.35218,3.36401,76940000.0
2008-06-20 16:00:00,3.36439,3.36846,3.35374,3.35664,87140000.0
2008-06-20 16:15:00,3.36712,3.36978,3.35609,3.36663,86390000.0
2008-06-20 16:30:00,3.36474,3.37005,3.35769,3.36754,57020000.0
2008-06-20 16:45:00,3.36708,3.37033,3.35403,3.35579,78890000.0
2008-06-20 17:00:00,3.36704,3.36715,3.35512,3.36631,52560000.0
2008-06-20 17:15:00,3.36413,3.36762,3.35543,3.36586,42050000.0
2008-06-20 17:30:00,3.36514,3.36835,3.35495,3.36653,37140000.0
2008-06-20 17:45:00,3.36298,3.36832,3.3563,3.36743,47280000.0
2008-06-20 18:00:00,3.36808,3.36812,3.35578,3.36459,47700000.0
2008-06-20 18:15:00,3.36856,3.36965,3.35433,3.36742,65350000.0
2008-06-20 18:30:00,3.36836,3.36912,3.35407,3.36449,33820000.0
2008-06-20 18:45:00,3.35986,3.37477,3.35411,3.35758,30810000.0
2008-06-20 19:00:00,3.36297,3.36844,3.35652,3.36118,16900000.0
2008-06-20 19:15:00,3.36577,3.36792,3.35618,3.36177,18390000.0
2008-06-20 19:30:00,3.36528,3.36832,3.35326,3.36298,36880000.0
2008-06-20 19:45:00,3.36932,3.36932,3.35474,3.36107,14000000.0
2008-06-20 20:00:00,3.36799,3.36837,3.35798,3.36099,12130000.0
2008-06-20 20:15:00,3.36469,3.36912,3.35516,3.36517,10260000.0
2008-06-20 20:30:00,3.36369,3.36812,3.35872,3.36304,3800000.0
2008-06-20 20:45:00,3.36343,3.36729,3.35273,3.36184,16670000.0
2008-06-20 21:00:00,3.36429,3.36718,3.35622,3.36419,13590000.0
2008-06-20 21:15:00,3.36409,3.36852,3.35722,3.36155,9880000.0
2008-06-20 21:30:00,3.36344,3.36717,3.35513,3.36612,21530000.0
2008-06-20 21:45:00,3.3698,3.3698,3.35512,3.35953,32160000.0
2008-06-20 22:00:00,3.36588,3.36588,3.35212,3.35873,23360000.0
2008-06-20 22:15:00,3.36199,3.36642,3.35702,3.36134,3800000.0
2008-06-20 22:30:00,3.36678,3.36721,3.35357,3.35853,5320000.0
2008-06-20 22:45:00,3.36229,3.36672,3.35573,3.35948,9450000.0
2008-06-22 23:00:00,3.35844,3.36398,3.35376,3.35897,7600000.0
2008-06-22 23:15:00,3.36329,3.36772,3.35391,3.35794,7600000.0
2008-06-22 23:30:00,3.35621,3.36442,3.35538,3.36376,3750000.0
2008-06-22 23:45:00,3.36219,3.36662,3.35722,3.36154,3800000.0
2008-06-23 00:00:00,3.36287,3.36951,3.35319,3.36284,37000000.0
2008-06-23 00:15:00,3.36662,3.36792,3.35621,3.36136,18970000.0
2008-06-23 00:30:00,3.35858,3.36871,3.35553,3.36094,23890000.0
2008-06-23 00:45:00,3.36616,3.36661,3.35495,3.36173,20430000.0
2008-06-23 01:00:00,3.36509,3.36952,3.35442,3.36085,12160000.0
2008-06-23 01:15:00,3.36479,3.36922,3.35852,3.36284,7600000.0
2008-06-23 01:30:00,3.36509,3.36952,3.35682,3.36257,11780000.0
2008-06-23 01:45:00,3.36523,3.36913,3.35572,3.35572,14820000.0
2008-06-23 02:00:00,3.36466,3.37121,3.35762,3.36439,13990000.0
2008-06-23 02:15:00,3.36514,3.37022,3.35677,3.36155,9830000.0
2008-06-23 02:30:00,3.36303,3.36792,3.35805,3.36349,8340000.0
2008-06-23 02:45:00,3.36844,3.36862,3.35872,3.36419,10590000.0
2008-06-23 03:00:00,3.36699,3.36882,3.35892,3.36389,10580000.0
2008-06-23 03:15:00,3.36244,3.36812,3.35812,3.36678,14360000.0
2008-06-23 03:30:00,3.36247,3.36962,3.35727,3.36519,9820000.0
2008-06-23 03:45:00,3.3626,3.36882,3.3577,3.36439,9450000.0
2008-06-23 04:00:00,3.36244,3.36752,3.35812,3.36309,9080000.0
2008-06-23 04:15:00,3.36772,3.36772,3.35742,3.35832,23770000.0
2008-06-23 04:30:00,3.36252,3.36732,3.35792,3.36289,9830000.0
2008-06-23 04:45:00,3.36304,3.36979,3.35592,3.36089,28000000.0
2008-06-23 05:00:00,3.36232,3.36688,3.35532,3.36167,23080000.0
2008-06-23 05:15:00,3.36244,3.36801,3.35702,3.36758,12470000.0
2008-06-23 05:30:00,3.36612,3.36752,3.35792,3.36309,10210000.0
2008-06-23 05:45:00,3.36296,3.36862,3.35432,3.36369,33570000.0
2008-06-23 06:00:00,3.36218,3.37098,3.35852,3.36283,26380000.0
2008-06-23 06:15:00,3.36294,3.36862,3.35485,3.36018,43310000.0
2008-06-23 06:30:00,3.36758,3.37026,3.35872,3.36369,34350000.0
2008-06-23 06:45:00,3.3623,3.36832,3.35632,3.36129,30600000.0
2008-06-23 07:00:00,3.36512,3.36992,3.35702,3.36133,16980000.0
2008-06-23 07:15:00,3.36502,3.36982,3.35545,3.36333,27060000.0
2008-06-23 07:30:00,3.36172,3.36652,3.3532,3.35541,27160000.0
2008-06-23 07:45:00,3.36409,3.36555,3.35312,3.36037,23290000.0
2008-06-23 08:00:00,3.36024,3.36553,3.35182,3.35889,11660000.0
2008-06-23 08:15:00,3.36472,3.36714,3.34914,3.35939,57480000.0
2008-06-23 08:30:00,3.3588,3.36419,3.3474,3.35917,80300000.0
2008-06-23 08:45:00,3.36082,3.36192,3.34912,3.35615,97280000.0
2008-06-23 09:00:00,3.35304,3.36894,3.34867,3.35233,75860000.0
2008-06-23 09:15:00,3.35822,3.36492,3.34778,3.35786,91670000.0
2008-06-23 09:30:00,3.36094,3.36348,3.34728,3.36218,52950000.0
2008-06-23 09:45:00,3.36297,3.3638,3.34912,3.36148,77720000.0
2008-06-23 10:00:00,3.3625,3.37407,3.34912,3.35318,94210000.0
2008-06-23 10:15:00,3.36229,3.36642,3.35311,3.36268,87810000.0
2008-06-23 10:30:00,3.36367,3.36749,3.35262,3.36115,57820000.0
2008-06-23 10:45:00,3.3629,3.36361,3.35178,3.3622,79540000.0
2008-06-23 11:00:00,3.35526,3.36531,3.34941,3.36306,61210000.0
2008-06-23 11:15:00,3.35958,3.36668,3.35202,3.36057,85920000.0
2008-06-23 11:30:00,3.36522,3.36551,3.35188,3.36185,28970000.0
2008-06-23 11:45:00,3.35592,3.36494,3.35378,3.36275,59630000.0
2008-06-23 12:00:00,3.35894,3.36491,3.34693,3.35696,73550000.0
2008-06-23 12:15:00,3.36133,3.36133,3.34747,3.3587,89350000.0
2008-06-23 12:30:00,3.35975,3.36164,3.34798,3.35884,96180000.0
2008-06-23 12:45:00,3.3593,3.36475,3.34874,3.35518,61650000.0
2008-06-23 13:00:00,3.36038,3.36263,3.348,3.35938,64950000.0
2008-06-23 13:15:00,3.35495,3.36399,3.34945,3.35929,48390000.0
2008-06-23 13:30:00,3.3555,3.36388,3.34783,3.3541,38660000.0
2008-06-23 13:45:00,3.36002,3.36326,3.34687,3.35812,56680000.0
2008-06-23 14:00:00,3.35972,3.36313,3.34812,3.35037,79220000.0
2008-06-23 14:15:00,3.35851,3.36436,3.3487,3.35613,89760000.0
2008-06-23 14:30:00,3.36032,3.3615,3.34787,3.35709,81500000.0
2008-06-23 14:45:00,3.35844,3.36141,3.34463,3.34847,83690000.0
2008-06-23 15:00:00,3.35585,3.36058,3.34689,3.35828,113480000.0
2008-06-23 15:15:00,3.3535,3.36099,3.34746,3.35201,52270000.0
2008-06-23 15:30:00,3.35948,3.36412,3.34611,3.35304,83290000.0
2008-06-23 15:45:00,3.35354,3.36021,3.3454,3.35616,89710000.0
2008-06-23 16:00:00,3.35818,3.35894,3.34614,3.35651,105880000.0
2008-06-23 16:15:00,3.35652,3.3588,3.34497,3.35632,74730000.0
2008-06-23 16:30:00,3.35356,3.3596,3.34571,3.352,41380000.0
2008-06-23 16:45:00,3.35565,3.3599,3.34421,3.3543,87460000.0
2008-06-23 17:00:00,3.35648,3.35792,3.34494,3.35242,59300000.0
2008-06-23 17:15:00,3.35871,3.35906,3.34587,3.3563,63010000.0
2008-06-23 17:30:00,3.35732,3.3596,3.34536,3.35318,45820000.0
2008-06-23 17:45:00,3.35218,3.35872,3.34641,3.35651,50360000.0
2008-06-23 18:00:00,3.35144,3.35925,3.34477,3.35733,45060000.0
2008-06-23 18:15:00,3.35811,3.35811,3.34614,3.3575,42400000.0
2008-06-23 18:30:00,3.35374,3.35882,3.34701,3.35787,22180000.0
2008-06-23 18:45:00,3.35354,3.35862,3.34735,3.35007,21780000.0
2008-06-23 19:00:00,3.35646,3.35792,3.34825,3.35258,19150000.0
2008-06-23 19:15:00,3.35261,3.35861,3.34482,3.34872,37540000.0
2008-06-23 19:30:00,3.35382,3.35912,3.3471,3.35274,23340000.0
2008-06-23 19:45:00,3.35751,3.3581,3.34226,3.35309,34270000.0
2008-06-23 20:00:00,3.35324,3.35863,3.34458,3.35396,18490000.0
2008-06-23 20:15:00,3.35734,3.35928,3.34902,3.35399,13930000.0
2008-06-23 20:30:00,3.35948,3.35948,3.34468,3.35477,9380000.0
2008-06-23 20:45:00,3.35897,3.35971,3.34922,3.35226,13890000.0
2008-06-23 21:00:00,3.35514,3.36022,3.35082,3.35579,5650000.0
2008-06-23 21:15:00,3.35444,3.35952,3.34612,3.35553,18080000.0
2008-06-23 21:30:00,3.35454,3.35962,3.34729,3.35421,11710000.0
2008-06-23 21:45:00,3.35892,3.35892,3.35418,3.35749,5250000.0
2008-06-23 22:00:00,3.35819,3.35854,3.34627,3.3553,17360000.0
2008-06-23 22:15:00,3.35424,3.35932,3.34741,3.35272,9820000.0
2008-06-23 22:30:00,3.35635,3.35635,3.34639,3.35045,7550000.0
2008-06-23 22:45:00,3.35354,3.35862,3.34633,3.35209,12880000.0
2008-06-23 23:00:00,3.35739,3.35766,3.34658,3.35304,12070000.0
2008-06-23 23:15:00,3.35002,3.35819,3.35002,3.35799,2630000.0
2008-06-23 23:30:00,3.35387,3.35959,3.34785,3.35339,4170000.0
2008-06-23 23:45:00,3.35402,3.35882,3.34942,3.34942,7510000.0
2008-06-24 00:00:00,3.35902,3.35902,3.34192,3.35099,46200000.0
2008-06-24 00:15:00,3.35739,3.35739,3.34322,3.34781,23360000.0
2008-06-24 00:30:00,3.34992,3.35352,3.34322,3.34819,15160000.0
2008-06-24 00:45:00,3.35404,3.35912,3.34232,3.34819,20080000.0
2008-06-24 01:00:00,3.35872,3.35872,3.34342,3.35571,23820000.0
2008-06-24 01:15:00,3.35787,3.35787,3.34342,3.34859,10590000.0
2008-06-24 01:30:00,3.35424,3.35932,3.34322,3.35278,29440000.0
2008-06-24 01:45:00,3.35892,3.35892,3.34302,3.34819,18890000.0
2008-06-24 02:00:00,3.35352,3.36073,3.34302,3.34819,35130000.0
2008-06-24 02:15:00,3.35918,3.35918,3.34178,3.34859,16980000.0
2008-06-24 02:30:00,3.35384,3.35892,3.34282,3.34839,27270000.0
2008-06-24 02:45:00,3.35817,3.35817,3.34192,3.34689,19270000.0
2008-06-24 03:00:00,3.35819,3.35819,3.34122,3.34649,17730000.0
2008-06-24 03:15:00,3.35882,3.35882,3.34102,3.34619,15510000.0
2008-06-24 03:30:00,3.35409,3.35409,3.33992,3.34489,14740000.0
2008-06-24 03:45:00,3.35374,3.35882,3.34082,3.34579,10190000.0
2008-06-24 04:00:00,3.35364,3.35872,3.34042,3.34489,18500000.0
2008-06-24 04:15:00,3.35384,3.35892,3.34952,3.35449,4540000.0
2008-06-24 04:30:00,3.35432,3.36057,3.34892,3.35407,9830000.0
2008-06-24 04:45:00,3.35374,3.35882,3.33972,3.34469,13620000.0
2008-06-24 05:00:00,3.35414,3.35922,3.34042,3.34539,9820000.0
2008-06-24 05:15:00,3.35374,3.35882,3.33992,3.34409,19280000.0
2008-06-24 05:30:00,3.35444,3.35952,3.34062,3.34559,9820000.0
2008-06-24 05:45:00,3.35287,3.35797,3.34152,3.34729,21120000.0
2008-06-24 06:00:00,3.35422,3.35902,3.34122,3.34554,45480000.0
2008-06-24 06:15:00,3.34942,3.35618,3.34102,3.34192,25190000.0
2008-06-24 06:30:00,3.35801,3.35928,3.34192,3.35009,25990000.0
2008-06-24 06:45:00,3.35242,3.35258,3.34252,3.34894,23830000.0
2008-06-24 07:00:00,3.35422,3.35902,3.34282,3.34773,22630000.0
2008-06-24 07:15:00,3.35432,3.35912,3.34322,3.35159,19240000.0
2008-06-24 07:30:00,3.35402,3.35882,3.34412,3.34949,18930000.0
2008-06-24 07:45:00,3.35819,3.35964,3.34342,3.35252,17660000.0
2008-06-24 08:00:00,3.35394,3.35902,3.34269,3.35444,49240000.0
2008-06-24 08:15:00,3.35496,3.36158,3.34337,3.35217,36900000.0
2008-06-24 08:30:00,3.35179,3.36089,3.34381,3.35537,80340000.0
2008-06-24 08:45:00,3.35681,3.35873,3.34559,3.35571,79960000.0
2008-06-24 09:00:00,3.352,3.36027,3.34349,3.35567,60840000.0
2008-06-24 09:15:00,3.35527,3.36552,3.34791,3.36024,35670000.0
2008-06-24 09:30:00,3.35773,3.36163,3.34641,3.35938,87490000.0
2008-06-24 09:45:00,3.35549,3.36327,3.34756,3.36073,90450000.0
2008-06-24 10:00:00,3.36121,3.36228,3.34848,3.35326,81070000.0
2008-06-24 10:15:00,3.35848,3.36156,3.34586,3.35655,95280000.0
2008-06-24 10:30:00,3.35753,3.3641,3.34516,3.35666,103220000.0
2008-06-24 10:45:00,3.36083,3.3614,3.34857,3.3596,77310000.0
2008-06-24 11:00:00,3.35308,3.36615,3.3474,3.35997,84800000.0
2008-06-24 11:15:00,3.35507,3.36538,3.34838,3.35601,81410000.0
2008-06-24 11:30:00,3.36183,3.36319,3.34861,3.36139,55640000.0
2008-06-24 11:45:00,3.35553,3.36573,3.35161,3.36119,91580000.0
2008-06-24 12:00:00,3.35787,3.36649,3.35074,3.35972,69010000.0
2008-06-24 12:15:00,3.36523,3.3681,3.35189,3.36121,60460000.0
2008-06-24 12:30:00,3.3645,3.36782,3.34822,3.35842,63110000.0
2008-06-24 12:45:00,3.36181,3.36492,3.34912,3.36348,106290000.0
2008-06-24 13:00:00,3.36257,3.36493,3.34959,3.35852,75060000.0
2008-06-24 13:15:00,3.36217,3.36373,3.34845,3.35768,91560000.0
2008-06-24 13:30:00,3.35784,3.36489,3.34893,3.35745,76920000.0
2008-06-24 13:45:00,3.36133,3.36302,3.34912,3.35453,92700000.0
2008-06-24 14:00:00,3.35945,3.36037,3.34912,3.35605,64980000.0
2008-06-24 14:15:00,3.36086,3.36287,3.34678,3.35409,95360000.0
2008-06-24 14:30:00,3.36227,3.36378,3.34594,3.3601,90880000.0
2008-06-24 14:45:00,3.36133,3.3677,3.35102,3.35369,91660000.0
2008-06-24 15:00:00,3.3605,3.36595,3.34816,3.3603,109680000.0
2008-06-24 15:15:00,3.35551,3.36335,3.348,3.36086,54900000.0
2008-06-24 15:30:00,3.36188,3.36495,3.34912,3.35689,64980000.0
2008-06-24 15:45:00,3.36183,3.36308,3.34891,3.35878,98760000.0
2008-06-24 16:00:00,3.36101,3.36455,3.35152,3.36077,78470000.0
2008-06-24 16:15:00,3.36117,3.36456,3.35073,3.36228,93090000.0
2008-06-24 16:30:00,3.3591,3.3657,3.34849,3.35986,82980000.0
2008-06-24 16:45:00,3.35803,3.36427,3.34882,3.35692,88920000.0
2008-06-24 17:00:00,3.36053,3.36296,3.34678,3.35302,79590000.0
2008-06-24 17:15:00,3.36218,3.36218,3.35005,3.35769,49560000.0
2008-06-24 17:30:00,3.35722,3.36375,3.3453,3.35496,93090000.0
2008-06-24 17:45:00,3.35709,3.36266,3.34767,3.36029,100250000.0
2008-06-24 18:00:00,3.35657,3.36567,3.34728,3.35982,62010000.0
2008-06-24 18:15:00,3.35843,3.36345,3.35321,3.35623,19920000.0
2008-06-24 18:30:00,3.35884,3.36392,3.34906,3.34947,14310000.0
2008-06-24 18:45:00,3.35914,3.36422,3.35199,3.35962,30010000.0
2008-06-24 19:00:00,3.36236,3.36382,3.35442,3.36306,9010000.0
2008-06-24 19:15:00,3.35831,3.36701,3.35412,3.36297,17260000.0
2008-06-24 19:30:00,3.35872,3.36426,3.35139,3.35897,34570000.0
2008-06-24 19:45:00,3.35954,3.36462,3.35044,3.35847,32460000.0
2008-06-24 20:00:00,3.35976,3.36218,3.35453,3.35815,5280000.0
2008-06-24 20:15:00,3.36172,3.36636,3.35183,3.36111,37160000.0
2008-06-24 20:30:00,3.36688,3.36688,3.35288,3.35929,28950000.0
2008-06-24 20:45:00,3.36054,3.36562,3.35432,3.35929,9080000.0
2008-06-24 21:00:00,3.36074,3.36582,3.35191,3.35999,23380000.0
2008-06-24 21:15:00,3.35673,3.3665,3.35448,3.36208,48060000.0
2008-06-24 21:30:00,3.36655,3.36661,3.35196,3.36147,36020000.0
2008-06-24 21:45:00,3.3648,3.3648,3.35003,3.36043,50320000.0
2008-06-24 22:00:00,3.36475,3.36475,3.35414,3.35951,6420000.0
2008-06-24 22:15:00,3.36094,3.36659,3.35422,3.36537,14370000.0
2008-06-24 22:30:00,3.3638,3.3638,3.35314,3.35656,7920000.0
2008-06-24 22:45:00,3.35682,3.36659,3.35274,3.36412,18140000.0
2008-06-24 23:00:00,3.36492,3.36596,3.35254,3.36002,39090000.0
2008-06-24 23:15:00,3.35562,3.36379,3.35562,3.36359,2260000.0
2008-06-24 23:30:00,3.35989,3.36594,3.35524,3.3588,14330000.0
2008-06-24 23:45:00,3.36002,3.36482,3.35542,3.35822,12400000.0
2008-06-25 00:00:00,3.35962,3.35962,3.34582,3.35459,31660000.0
2008-06-25 00:15:00,3.36072,3.36072,3.34602,3.35061,25250000.0
2008-06-25 00:30:00,3.36442,3.36442,3.34432,3.34949,20790000.0
2008-06-25 00:45:00,3.35935,3.36206,3.34472,3.35208,27600000.0
2008-06-25 01:00:00,3.35492,3.36016,3.34492,3.35406,27130000.0
2008-06-25 01:15:00,3.36347,3.36347,3.34492,3.35472,31370000.0
2008-06-25 01:30:00,3.35472,3.35904,3.34582,3.35578,32480000.0
2008-06-25 01:45:00,3.36134,3.36134,3.34642,3.35419,7520000.0
2008-06-25 02:00:00,3.35954,3.36554,3.34692,3.35384,22730000.0
2008-06-25 02:15:00,3.35984,3.36492,3.34862,3.35538,19650000.0
2008-06-25 02:30:00,3.36003,3.36064,3.34802,3.35784,15130000.0
2008-06-25 02:45:00,3.36464,3.36464,3.34752,3.35249,16260000.0
2008-06-25 03:00:00,3.36407,3.36407,3.34752,3.35299,17370000.0
2008-06-25 03:15:00,3.35984,3.36492,3.34822,3.35359,25710000.0
2008-06-25 03:30:00,3.35714,3.35818,3.34822,3.35339,23040000.0
2008-06-25 03:45:00,3.36412,3.36412,3.34872,3.35429,14380000.0
2008-06-25 04:00:00,3.35925,3.36152,3.34852,3.35409,18530000.0
2008-06-25 04:15:00,3.35915,3.3601,3.34912,3.34912,26050000.0
2008-06-25 04:30:00,3.36062,3.36542,3.35226,3.35734,12090000.0
2008-06-25 04:45:00,3.35573,3.35832,3.34892,3.35389,16260000.0
2008-06-25 05:00:00,3.35984,3.36492,3.34892,3.35389,21610000.0
2008-06-25 05:15:00,3.35963,3.35963,3.34852,3.35349,14010000.0
2008-06-25 05:30:00,3.35974,3.36482,3.34872,3.35792,23040000.0
2008-06-25 05:45:00,3.36361,3.36361,3.34684,3.35429,25670000.0
2008-06-25 06:00:00,3.35952,3.36432,3.34952,3.35922,30810000.0
2008-06-25 06:15:00,3.35933,3.36484,3.34852,3.35457,23030000.0
2008-06-25 06:30:00,3.3618,3.3618,3.34872,3.35389,30550000.0
2008-06-25 06:45:00,3.35964,3.36472,3.34852,3.35504,26080000.0
2008-06-25 07:00:00,3.35952,3.36432,3.34932,3.35413,20420000.0
2008-06-25 07:15:00,3.36052,3.36532,3.34932,3.35574,29020000.0
2008-06-25 07:30:00,3.35992,3.36472,3.34892,3.34892,32380000.0
2008-06-25 07:45:00,3.36195,3.36225,3.34982,3.35412,30840000.0
2008-06-25 08:00:00,3.35749,3.36432,3.34719,3.3555,61250000.0
2008-06-25 08:15:00,3.36022,3.36182,3.34809,3.35588,33860000.0
2008-06-25 08:30:00,3.3571,3.36195,3.34678,3.35637,53360000.0
2008-06-25 08:45:00,3.36121,3.36313,3.3456,3.35664,94200000.0
2008-06-25 09:00:00,3.35732,3.36023,3.34516,3.34688,81870000.0
2008-06-25 09:15:00,3.35513,3.35907,3.34664,3.35689,63130000.0
2008-06-25 09:30:00,3.35807,3.3588,3.34512,3.3574,55530000.0
2008-06-25 09:45:00,3.35341,3.35917,3.34454,3.35468,116370000.0
2008-06-25 10:00:00,3.35614,3.36111,3.34535,3.35409,81840000.0
2008-06-25 10:15:00,3.35619,3.35856,3.34324,3.35481,95700000.0
2008-06-25 10:30:00,3.35544,3.35696,3.34159,3.349,75810000.0
2008-06-25 10:45:00,3.35424,3.36086,3.34424,3.35336,58920000.0
2008-06-25 11:00:00,3.34455,3.35719,3.33868,3.35349,81820000.0
2008-06-25 11:15:00,3.35064,3.35605,3.34161,3.35082,51790000.0
2008-06-25 11:30:00,3.35512,3.35695,3.34272,3.35312,49920000.0
2008-06-25 11:45:00,3.34635,3.35621,3.34258,3.35406,51380000.0
2008-06-25 12:00:00,3.35097,3.35726,3.34293,3.35214,79930000.0
2008-06-25 12:15:00,3.35564,3.35843,3.34505,3.35557,68360000.0
2008-06-25 12:30:00,3.35711,3.36249,3.34494,3.35149,105450000.0
2008-06-25 12:45:00,3.35559,3.35838,3.34378,3.35497,86670000.0
2008-06-25 13:00:00,3.35638,3.35998,3.34588,3.35579,39770000.0
2008-06-25 13:15:00,3.35691,3.35825,3.34152,3.351,95670000.0
2008-06-25 13:30:00,3.35325,3.35872,3.33912,3.34923,58200000.0
2008-06-25 13:45:00,3.35679,3.35778,3.34274,3.34844,98760000.0
2008-06-25 14:00:00,3.35297,3.35511,3.34243,3.34274,73240000.0
2008-06-25 14:15:00,3.35297,3.35496,3.3409,3.34909,69100000.0
2008-06-25 14:30:00,3.35222,3.35315,3.34033,3.34983,88990000.0
2008-06-25 14:45:00,3.35146,3.35743,3.33964,3.33964,92030000.0
2008-06-25 15:00:00,3.34822,3.35291,3.33751,3.34964,113070000.0
2008-06-25 15:15:00,3.34561,3.35264,3.33781,3.34492,71370000.0
2008-06-25 15:30:00,3.35205,3.35284,3.33689,3.3483,97170000.0
2008-06-25 15:45:00,3.35002,3.35301,3.33864,3.34778,81440000.0
2008-06-25 16:00:00,3.3491,3.35321,3.33527,3.34918,94610000.0
2008-06-25 16:15:00,3.34436,3.35285,3.33879,3.35031,90860000.0
2008-06-25 16:30:00,3.34617,3.35431,3.33773,3.35066,106620000.0
2008-06-25 16:45:00,3.3489,3.35264,3.33765,3.34528,94980000.0
2008-06-25 17:00:00,3.34864,3.35372,3.33724,3.34379,99860000.0
2008-06-25 17:15:00,3.35308,3.35308,3.33781,3.34838,84810000.0
2008-06-25 17:30:00,3.34969,3.35415,3.33508,3.34384,99840000.0
2008-06-25 17:45:00,3.34488,3.34973,3.33624,3.34495,59680000.0
2008-06-25 18:00:00,3.34242,3.35463,3.33709,3.34691,57820000.0
2008-06-25 18:15:00,3.34392,3.35093,3.33785,3.34779,64550000.0
2008-06-25 18:30:00,3.34793,3.35196,3.33774,3.34889,37170000.0
2008-06-25 18:45:00,3.34514,3.35047,3.34082,3.34272,16880000.0
2008-06-25 19:00:00,3.34915,3.35047,3.34098,3.34749,26650000.0
2008-06-25 19:15:00,3.34482,3.34991,3.33816,3.33982,25130000.0
2008-06-25 19:30:00,3.34442,3.34996,3.33566,3.34537,16940000.0
2008-06-25 19:45:00,3.34454,3.34969,3.33594,3.3451,30920000.0
2008-06-25 20:00:00,3.34458,3.35056,3.34027,3.34828,23030000.0
2008-06-25 20:15:00,3.34878,3.3527,3.33821,3.34535,42080000.0
2008-06-25 20:30:00,3.35023,3.35139,3.33498,3.34458,66500000.0
2008-06-25 20:45:00,3.34589,3.35144,3.33653,3.34603,36830000.0
2008-06-25 21:00:00,3.35089,3.35336,3.33641,3.34756,36910000.0
2008-06-25 21:15:00,3.3429,3.34955,3.33763,3.34459,48060000.0
2008-06-25 21:30:00,3.35009,3.35009,3.33967,3.34546,5670000.0
2008-06-25 21:45:00,3.35152,3.35152,3.33854,3.34517,18500000.0
2008-06-25 22:00:00,3.34519,3.35104,3.33869,3.34207,15090000.0
2008-06-25 22:15:00,3.34629,3.35072,3.33753,3.34508,17380000.0
2008-06-25 22:30:00,3.34949,3.35082,3.33829,3.34457,12420000.0
2008-06-25 22:45:00,3.34624,3.35132,3.33242,3.34677,18450000.0
2008-06-25 23:00:00,3.34945,3.34945,3.33881,3.34474,8260000.0
2008-06-25 23:15:00,3.34262,3.35079,3.34262,3.35059,2260000.0
2008-06-25 23:30:00,3.34624,3.35132,3.33838,3.34389,14730000.0
2008-06-25 23:45:00,3.34712,3.35192,3.34252,3.34252,6770000.0
2008-06-26 00:00:00,3.34634,3.35142,3.33002,3.33002,27430000.0
2008-06-26 00:15:00,3.3445,3.345,3.33002,3.33421,19230000.0
2008-06-26 00:30:00,3.34701,3.35128,3.33022,3.3498,30140000.0
2008-06-26 00:45:00,3.34977,3.34996,3.33072,3.34414,27110000.0
2008-06-26 01:00:00,3.34489,3.34944,3.33132,3.34421,17440000.0
2008-06-26 01:15:00,3.34614,3.35122,3.33072,3.34052,23460000.0
2008-06-26 01:30:00,3.35092,3.35092,3.33042,3.33609,18820000.0
2008-06-26 01:45:00,3.34521,3.34691,3.33002,3.33519,13620000.0
2008-06-26 02:00:00,3.34538,3.35002,3.33629,3.33629,9840000.0
2008-06-26 02:15:00,3.35122,3.35122,3.33112,3.33609,9090000.0
2008-06-26 02:30:00,3.34242,3.34242,3.33022,3.33589,18910000.0
2008-06-26 02:45:00,3.34835,3.34835,3.33072,3.33609,20050000.0
2008-06-26 03:00:00,3.34498,3.35056,3.32918,3.34542,31990000.0
2008-06-26 03:15:00,3.34654,3.3516,3.33132,3.33649,26020000.0
2008-06-26 03:30:00,3.35182,3.35182,3.33022,3.33569,16230000.0
2008-06-26 03:45:00,3.34587,3.34587,3.32962,3.33459,17800000.0
2008-06-26 04:00:00,3.34376,3.34389,3.32982,3.33519,23440000.0
2008-06-26 04:15:00,3.35019,3.35022,3.33022,3.33939,28690000.0
2008-06-26 04:30:00,3.34642,3.35122,3.33092,3.34092,16650000.0
2008-06-26 04:45:00,3.34719,3.34719,3.33152,3.33819,24950000.0
2008-06-26 05:00:00,3.34593,3.34593,3.33262,3.33759,15500000.0
2008-06-26 05:15:00,3.35142,3.35142,3.33282,3.33819,9810000.0
2008-06-26 05:30:00,3.34624,3.35132,3.33262,3.33759,14360000.0
2008-06-26 05:45:00,3.34624,3.35132,3.33302,3.33839,15470000.0
2008-06-26 06:00:00,3.34459,3.34647,3.33322,3.34282,29670000.0
2008-06-26 06:15:00,3.34212,3.34306,3.33174,3.33322,28270000.0
2008-06-26 06:30:00,3.35031,3.35158,3.33282,3.33799,32010000.0
2008-06-26 06:45:00,3.34794,3.34794,3.33222,3.33739,34670000.0
2008-06-26 07:00:00,3.34591,3.34611,3.33391,3.33929,16220000.0
2008-06-26 07:15:00,3.34652,3.35132,3.33342,3.33839,25610000.0
2008-06-26 07:30:00,3.34702,3.35182,3.33242,3.34823,13560000.0
2008-06-26 07:45:00,3.34935,3.3495,3.33813,3.34189,34520000.0
2008-06-26 08:00:00,3.34857,3.3516,3.3374,3.35044,27470000.0
2008-06-26 08:15:00,3.34917,3.351,3.33931,3.34852,42090000.0
2008-06-26 08:30:00,3.3478,3.35266,3.33567,3.34527,40190000.0
2008-06-26 08:45:00,3.34821,3.35089,3.33573,3.3477,63870000.0
2008-06-26 09:00:00,3.35,3.35397,3.33746,3.33746,79670000.0
2008-06-26 09:15:00,3.34454,3.35153,3.33642,3.34912,84450000.0
2008-06-26 09:30:00,3.34899,3.35367,3.33748,3.34928,65680000.0
2008-06-26 09:45:00,3.34381,3.3542,3.33598,3.34946,90420000.0
2008-06-26 10:00:00,3.34893,3.3532,3.33569,3.34317,94580000.0
2008-06-26 10:15:00,3.34754,3.35403,3.33804,3.34977,98320000.0
2008-06-26 10:30:00,3.35254,3.35983,3.34178,3.3499,109600000.0
2008-06-26 10:45:00,3.35325,3.35477,3.34286,3.35477,72420000.0
2008-06-26 11:00:00,3.34584,3.35753,3.34214,3.35219,102800000.0
2008-06-26 11:15:00,3.34834,3.35903,3.3426,3.35328,79130000.0
2008-06-26 11:30:00,3.35602,3.35824,3.34584,3.35555,80690000.0
2008-06-26 11:45:00,3.34961,3.36181,3.34688,3.35801,94540000.0
2008-06-26 12:00:00,3.35071,3.36059,3.347,3.35395,59650000.0
2008-06-26 12:15:00,3.35925,3.35942,3.34501,3.35477,78830000.0
2008-06-26 12:30:00,3.35618,3.361,3.34565,3.35677,73540000.0
2008-06-26 12:45:00,3.3557,3.35839,3.34616,3.35771,80680000.0
2008-06-26 13:00:00,3.35741,3.35834,3.34334,3.35251,101750000.0
2008-06-26 13:15:00,3.35393,3.35826,3.34083,3.35121,73620000.0
2008-06-26 13:30:00,3.35204,3.35969,3.34379,3.3519,61170000.0
2008-06-26 13:45:00,3.35463,3.35891,3.34416,3.35611,72840000.0
2008-06-26 14:00:00,3.35554,3.3573,3.34323,3.34323,71390000.0
2008-06-26 14:15:00,3.35118,3.35634,3.33807,3.34899,111860000.0
2008-06-26 14:30:00,3.3541,3.35981,3.34362,3.35044,86380000.0
2008-06-26 14:45:00,3.35297,3.3596,3.34325,3.34575,88990000.0
2008-06-26 15:00:00,3.35028,3.35493,3.33894,3.35165,74360000.0
2008-06-26 15:15:00,3.34887,3.35482,3.34239,3.34897,44310000.0
2008-06-26 15:30:00,3.35389,3.35546,3.34191,3.34827,101300000.0
2008-06-26 15:45:00,3.34862,3.35861,3.34011,3.35337,97580000.0
2008-06-26 16:00:00,3.35356,3.35558,3.34225,3.35204,90130000.0
2008-06-26 16:15:00,3.34611,3.3551,3.34048,3.35026,73570000.0
2008-06-26 16:30:00,3.34719,3.35452,3.33833,3.35158,88630000.0
2008-06-26 16:45:00,3.35004,3.35908,3.34307,3.35379,72790000.0
2008-06-26 17:00:00,3.3557,3.3557,3.34089,3.34673,84050000.0
2008-06-26 17:15:00,3.35314,3.35561,3.3423,3.35302,63440000.0
2008-06-26 17:30:00,3.3531,3.35835,3.34337,3.3514,99450000.0
2008-06-26 17:45:00,3.35258,3.35743,3.34421,3.35429,55970000.0
2008-06-26 18:00:00,3.34794,3.3574,3.34437,3.35576,70210000.0
2008-06-26 18:15:00,3.35609,3.35919,3.34544,3.35706,55580000.0
2008-06-26 18:30:00,3.35659,3.35916,3.34421,3.35771,70940000.0
2008-06-26 18:45:00,3.35324,3.35899,3.34353,3.35277,45780000.0
2008-06-26 19:00:00,3.35625,3.35873,3.34682,3.35784,33830000.0
2008-06-26 19:15:00,3.35481,3.36351,3.34874,3.35702,24410000.0
2008-06-26 19:30:00,3.35689,3.36223,3.34776,3.35277,31710000.0
2008-06-26 19:45:00,3.35889,3.36574,3.34716,3.35784,63900000.0
2008-06-26 20:00:00,3.35864,3.36577,3.35432,3.36469,48870000.0
2008-06-26 20:15:00,3.36704,3.36996,3.35626,3.36759,34600000.0
2008-06-26 20:30:00,3.36895,3.37344,3.3589,3.36609,58970000.0
2008-06-26 20:45:00,3.36989,3.37071,3.35923,3.37071,20650000.0
2008-06-26 21:00:00,3.36292,3.37187,3.35904,3.36607,11330000.0
2008-06-26 21:15:00,3.36892,3.37302,3.36103,3.36802,29270000.0
2008-06-26 21:30:00,3.36324,3.37155,3.3596,3.36681,14710000.0
2008-06-26 21:45:00,3.37372,3.37469,3.3624,3.37079,18060000.0
2008-06-26 22:00:00,3.36885,3.37714,3.35803,3.37011,38400000.0
2008-06-26 22:15:00,3.37334,3.37842,3.36902,3.37241,6040000.0
2008-06-26 22:30:00,3.37628,3.37749,3.36463,3.37394,31560000.0
2008-06-26 22:45:00,3.37104,3.37748,3.36384,3.37326,24890000.0
2008-06-26 23:00:00,3.37405,3.37526,3.36275,3.36729,40960000.0
2008-06-26 23:15:00,3.36532,3.37528,3.36308,3.36893,6800000.0
2008-06-26 23:30:00,3.36917,3.37292,3.36,3.36704,24480000.0
2008-06-26 23:45:00,3.36932,3.37412,3.36283,3.368,10940000.0
2008-06-27 00:00:00,3.36944,3.37452,3.36512,3.37009,4170000.0
2008-06-27 00:15:00,3.36904,3.37412,3.36472,3.37412,3800000.0
2008-06-27 00:30:00,3.36964,3.37472,3.36532,3.36811,5670000.0
2008-06-27 00:45:00,3.36934,3.37442,3.36166,3.36891,10600000.0
2008-06-27 01:00:00,3.36914,3.37422,3.36482,3.36979,5280000.0
2008-06-27 01:15:00,3.36894,3.37402,3.36462,3.36959,4170000.0
2008-06-27 01:30:00,3.36914,3.37422,3.36143,3.37064,23750000.0
2008-06-27 01:45:00,3.36904,3.37412,3.36472,3.36969,4170000.0
2008-06-27 02:00:00,3.36904,3.37205,3.36327,3.36726,5280000.0
2008-06-27 02:15:00,3.36964,3.37472,3.36532,3.37029,4910000.0
2008-06-27 02:30:00,3.36964,3.37472,3.36532,3.37029,4170000.0
2008-06-27 02:45:00,3.37464,3.37464,3.36084,3.36554,6050000.0
2008-06-27 03:00:00,3.36924,3.37432,3.36492,3.36989,4170000.0
2008-06-27 03:15:00,3.36914,3.37422,3.36482,3.36979,4540000.0
2008-06-27 03:30:00,3.36944,3.37452,3.36512,3.37009,4910000.0
2008-06-27 03:45:00,3.36934,3.37442,3.36502,3.36999,4540000.0
2008-06-27 04:00:00,3.36964,3.37472,3.36532,3.37029,4170000.0
2008-06-27 04:15:00,3.36914,3.37422,3.36482,3.36979,4540000.0
2008-06-27 04:30:00,3.36942,3.37422,3.36482,3.36482,4920000.0
2008-06-27 04:45:00,3.36934,3.37442,3.36502,3.36999,4170000.0
2008-06-27 05:00:00,3.36924,3.37589,3.36408,3.36953,9080000.0
2008-06-27 05:15:00,3.36914,3.37422,3.36482,3.36979,4910000.0
2008-06-27 05:30:00,3.36944,3.37452,3.36512,3.37009,4540000.0
2008-06-27 05:45:00,3.36914,3.37422,3.36482,3.36979,4910000.0
2008-06-27 06:00:00,3.36942,3.37422,3.34342,3.34793,44360000.0
2008-06-27 06:15:00,3.34862,3.35342,3.34292,3.34292,29350000.0
2008-06-27 06:30:00,3.35179,3.35412,3.34342,3.35139,12780000.0
2008-06-27 06:45:00,3.34724,3.35232,3.34212,3.34709,14360000.0
2008-06-27 07:00:00,3.34664,3.35172,3.34152,3.34649,8710000.0
2008-06-27 07:15:00,3.34604,3.37093,3.34172,3.36767,17710000.0
2008-06-27 07:30:00,3.36412,3.37343,3.35587,3.36644,32330000.0
2008-06-27 07:45:00,3.36649,3.36795,3.35426,3.36657,42090000.0
2008-06-27 08:00:00,3.36872,3.36905,3.35215,3.35918,88700000.0
2008-06-27 08:15:00,3.36306,3.3705,3.35565,3.36128,80410000.0
2008-06-27 08:30:00,3.36346,3.36957,3.35457,3.36415,71700000.0
2008-06-27 08:45:00,3.36592,3.3675,3.35109,3.3664,84140000.0
2008-06-27 09:00:00,3.3656,3.36962,3.3525,3.3525,74690000.0
2008-06-27 09:15:00,3.36241,3.3675,3.34807,3.35944,107390000.0
2008-06-27 09:30:00,3.36076,3.36482,3.35037,3.36407,99500000.0
2008-06-27 09:45:00,3.35851,3.36608,3.3521,3.36095,104760000.0
2008-06-27 10:00:00,3.36264,3.36842,3.35363,3.36049,117470000.0
2008-06-27 10:15:00,3.36474,3.36746,3.35419,3.36347,74020000.0
2008-06-27 10:30:00,3.36609,3.36929,3.35457,3.36416,88220000.0
2008-06-27 10:45:00,3.36643,3.36963,3.35475,3.36534,76190000.0
2008-06-27 11:00:00,3.35658,3.37341,3.35658,3.36684,106540000.0
2008-06-27 11:15:00,3.36157,3.37337,3.35751,3.3681,89280000.0
2008-06-27 11:30:00,3.36736,3.36909,3.35385,3.36577,63800000.0
2008-06-27 11:45:00,3.36051,3.37054,3.35359,3.36696,95320000.0
2008-06-27 12:00:00,3.36301,3.36854,3.35536,3.362,35370000.0
2008-06-27 12:15:00,3.36524,3.36675,3.35088,3.35819,92790000.0
2008-06-27 12:30:00,3.36288,3.36453,3.34648,3.35784,79600000.0
2008-06-27 12:45:00,3.35952,3.36453,3.34863,3.35941,101360000.0
2008-06-27 13:00:00,3.36112,3.36525,3.35222,3.36276,90110000.0
2008-06-27 13:15:00,3.35124,3.36662,3.35099,3.36313,59690000.0
2008-06-27 13:30:00,3.35884,3.36814,3.35066,3.36148,70260000.0
2008-06-27 13:45:00,3.36523,3.36604,3.3521,3.35915,88240000.0
2008-06-27 14:00:00,3.36324,3.36492,3.35393,3.35453,77730000.0
2008-06-27 14:15:00,3.36336,3.36685,3.35242,3.36129,77690000.0
2008-06-27 14:30:00,3.36542,3.3661,3.35184,3.35847,84450000.0
2008-06-27 14:45:00,3.36101,3.36375,3.35061,3.3533,67580000.0
2008-06-27 15:00:00,3.35654,3.36219,3.34747,3.35889,113740000.0
2008-06-27 15:15:00,3.35386,3.36477,3.34762,3.35344,93510000.0
2008-06-27 15:30:00,3.36149,3.36195,3.34767,3.35465,106190000.0
2008-06-27 15:45:00,3.3484,3.36362,3.34816,3.35848,88930000.0
2008-06-27 16:00:00,3.35716,3.35901,3.34161,3.35333,89350000.0
2008-06-27 16:15:00,3.35511,3.35584,3.34211,3.34915,61560000.0
2008-06-27 16:30:00,3.34989,3.35582,3.33957,3.35274,63480000.0
2008-06-27 16:45:00,3.35211,3.35466,3.34281,3.35261,43540000.0
2008-06-27 17:00:00,3.3535,3.35556,3.341,3.34646,63810000.0
2008-06-27 17:15:00,3.35426,3.35542,3.33955,3.35103,88960000.0
2008-06-27 17:30:00,3.34912,3.35487,3.33771,3.34757,49220000.0
2008-06-27 17:45:00,3.34857,3.35461,3.34212,3.35278,35270000.0
2008-06-27 18:00:00,3.3472,3.35448,3.34321,3.35164,45800000.0
2008-06-27 18:15:00,3.34706,3.35273,3.34208,3.35137,13940000.0
2008-06-27 18:30:00,3.34824,3.35383,3.34166,3.35212,44710000.0
2008-06-27 18:45:00,3.34834,3.35342,3.34251,3.35225,23250000.0
2008-06-27 19:00:00,3.35148,3.35328,3.34072,3.35056,30790000.0
2008-06-27 19:15:00,3.35137,3.35902,3.34341,3.34721,32650000.0
2008-06-27 19:30:00,3.35122,3.35652,3.34461,3.3488,14290000.0
2008-06-27 19:45:00,3.35084,3.35877,3.34272,3.3533,52240000.0
2008-06-27 20:00:00,3.35504,3.35568,3.34262,3.34954,13970000.0
2008-06-27 20:15:00,3.35304,3.35498,3.34242,3.35089,23320000.0
2008-06-27 20:30:00,3.35428,3.35428,3.34128,3.3495,14660000.0
2008-06-27 20:45:00,3.34763,3.35394,3.34047,3.34721,21090000.0
2008-06-27 21:00:00,3.34866,3.35636,3.34415,3.35425,34930000.0
2008-06-27 21:15:00,3.35474,3.35474,3.34115,3.34819,29310000.0
2008-06-27 21:30:00,3.3519,3.35401,3.33891,3.35142,11640000.0
2008-06-27 21:45:00,3.35472,3.35605,3.34821,3.35328,11250000.0
2008-06-27 22:00:00,3.34914,3.35422,3.34482,3.35047,9410000.0
2008-06-27 22:15:00,3.34884,3.35392,3.34071,3.34556,9100000.0
2008-06-27 22:30:00,3.35339,3.35339,3.34542,3.35134,3750000.0
2008-06-27 22:45:00,3.34954,3.35462,3.34277,3.34616,9820000.0
2008-06-29 23:00:00,3.35144,3.35285,3.34108,3.34873,16890000.0
2008-06-29 23:15:00,3.34422,3.35239,3.34422,3.35219,2630000.0
2008-06-29 23:30:00,3.34854,3.35362,3.34095,3.34709,19620000.0
2008-06-29 23:45:00,3.34872,3.35352,3.34169,3.34617,31710000.0
2008-06-30 00:00:00,3.35189,3.36402,3.34429,3.34972,54460000.0
2008-06-30 00:15:00,3.35275,3.35893,3.34066,3.3499,87090000.0
2008-06-30 00:30:00,3.35317,3.35497,3.34267,3.34871,36210000.0
2008-06-30 00:45:00,3.35155,3.35421,3.3423,3.34918,54510000.0
2008-06-30 01:00:00,3.34904,3.35442,3.34372,3.34999,20430000.0
2008-06-30 01:15:00,3.35406,3.36572,3.34097,3.36069,63170000.0
2008-06-30 01:30:00,3.35416,3.35572,3.34035,3.34816,75870000.0
2008-06-30 01:45:00,3.35385,3.35538,3.34145,3.34764,46670000.0
2008-06-30 02:00:00,3.35132,3.35572,3.34567,3.34567,8290000.0
2008-06-30 02:15:00,3.35538,3.36728,3.34602,3.35324,18790000.0
2008-06-30 02:30:00,3.35502,3.35502,3.34562,3.34973,7520000.0
2008-06-30 02:45:00,3.35487,3.35552,3.34566,3.34716,12790000.0
2008-06-30 03:00:00,3.35258,3.35602,3.3442,3.34956,15440000.0
2008-06-30 03:15:00,3.35518,3.36612,3.34582,3.36612,11280000.0
2008-06-30 03:30:00,3.35105,3.36319,3.34536,3.35261,12390000.0
2008-06-30 03:45:00,3.35439,3.36662,3.34951,3.36083,33810000.0
2008-06-30 04:00:00,3.35742,3.36662,3.35299,3.36132,10930000.0
2008-06-30 04:15:00,3.35173,3.36674,3.35173,3.36612,14300000.0
2008-06-30 04:30:00,3.35762,3.36632,3.35672,3.35672,8670000.0
2008-06-30 04:45:00,3.35721,3.36622,3.34852,3.36622,22580000.0
2008-06-30 05:00:00,3.35053,3.36771,3.34578,3.36068,34170000.0
2008-06-30 05:15:00,3.35589,3.3666,3.34754,3.36519,33430000.0
2008-06-30 05:30:00,3.34762,3.36607,3.34578,3.35572,27410000.0
2008-06-30 05:45:00,3.35448,3.36577,3.34186,3.35898,31930000.0
2008-06-30 06:00:00,3.35768,3.36746,3.35236,3.36612,29260000.0
2008-06-30 06:15:00,3.35508,3.35772,3.34832,3.35243,5250000.0
2008-06-30 06:30:00,3.35588,3.36728,3.34912,3.36348,45420000.0
2008-06-30 06:45:00,3.35832,3.36746,3.34802,3.36661,32290000.0
2008-06-30 07:00:00,3.35568,3.36747,3.34887,3.36648,36780000.0
2008-06-30 07:15:00,3.35488,3.36711,3.34812,3.36698,35300000.0
2008-06-30 07:30:00,3.35488,3.36791,3.34812,3.35455,32290000.0
2008-06-30 07:45:00,3.35428,3.36321,3.34752,3.35091,21770000.0
2008-06-30 08:00:00,3.35664,3.36722,3.34511,3.36193,15040000.0
2008-06-30 08:15:00,3.35308,3.35572,3.34277,3.34736,30420000.0
2008-06-30 08:30:00,3.35161,3.35606,3.33892,3.34541,100580000.0
2008-06-30 08:45:00,3.34898,3.35162,3.33504,3.34567,99150000.0
2008-06-30 09:00:00,3.34615,3.35218,3.33829,3.3433,87050000.0
2008-06-30 09:15:00,3.35087,3.35432,3.33728,3.34795,93080000.0
2008-06-30 09:30:00,3.35094,3.35437,3.33912,3.3508,106600000.0
2008-06-30 09:45:00,3.3511,3.35316,3.33942,3.34514,96890000.0
2008-06-30 10:00:00,3.35248,3.35383,3.33669,3.34388,89390000.0
2008-06-30 10:15:00,3.34838,3.35911,3.33802,3.35105,96860000.0
2008-06-30 10:30:00,3.35189,3.35531,3.3385,3.34959,98690000.0
2008-06-30 10:45:00,3.34616,3.35514,3.33754,3.35047,104380000.0
2008-06-30 11:00:00,3.34957,3.35142,3.33912,3.34894,87420000.0
2008-06-30 11:15:00,3.35024,3.35311,3.33897,3.34692,90130000.0
2008-06-30 11:30:00,3.3498,3.35345,3.33773,3.3466,88970000.0
2008-06-30 11:45:00,3.34982,3.35296,3.33739,3.34925,113010000.0
2008-06-30 12:00:00,3.35056,3.35285,3.3389,3.35046,75440000.0
2008-06-30 12:15:00,3.3479,3.35406,3.33544,3.34999,85560000.0
2008-06-30 12:30:00,3.34616,3.35292,3.33818,3.34399,65700000.0
2008-06-30 12:45:00,3.34973,3.35136,3.33911,3.3439,101420000.0
2008-06-30 13:00:00,3.34255,3.35594,3.33914,3.34742,80710000.0
2008-06-30 13:15:00,3.34758,3.35468,3.33912,3.34901,73960000.0
2008-06-30 13:30:00,3.34492,3.35149,3.3357,3.34531,112650000.0
2008-06-30 13:45:00,3.33987,3.34946,3.33763,3.34439,54470000.0
2008-06-30 14:00:00,3.34203,3.35028,3.33297,3.34713,85950000.0
2008-06-30 14:15:00,3.34405,3.34958,3.33555,3.34435,91960000.0
2008-06-30 14:30:00,3.34395,3.35307,3.33478,3.3455,77300000.0
2008-06-30 14:45:00,3.34912,3.35177,3.33933,3.34692,106260000.0
2008-06-30 15:00:00,3.34937,3.35244,3.33751,3.34785,91610000.0
2008-06-30 15:15:00,3.34548,3.35109,3.33719,3.34832,76580000.0
2008-06-30 15:30:00,3.34728,3.34926,3.33722,3.34721,70570000.0
2008-06-30 15:45:00,3.34564,3.35144,3.33705,3.34425,65300000.0
2008-06-30 16:00:00,3.34829,3.35145,3.33832,3.34201,92670000.0
2008-06-30 16:15:00,3.34878,3.35083,3.33616,3.3464,54780000.0
2008-06-30 16:30:00,3.34317,3.34923,3.33541,3.34254,68660000.0
2008-06-30 16:45:00,3.34812,3.34958,3.33367,3.33639,99440000.0
2008-06-30 17:00:00,3.34712,3.34955,3.33691,3.3472,84060000.0
2008-06-30 17:15:00,3.3455,3.35171,3.33635,3.34852,89360000.0
2008-06-30 17:30:00,3.34768,3.3518,3.3371,3.34843,82930000.0
2008-06-30 17:45:00,3.34418,3.3507,3.33554,3.34577,71670000.0
2008-06-30 18:00:00,3.34843,3.35281,3.33613,3.34833,90450000.0
2008-06-30 18:15:00,3.35116,3.35341,3.33718,3.34762,57840000.0
2008-06-30 18:30:00,3.3479,3.35305,3.33519,3.34517,94250000.0
2008-06-30 18:45:00,3.34009,3.35275,3.33768,3.33813,57090000.0
2008-06-30 19:00:00,3.35017,3.35087,3.33837,3.34845,85270000.0
2008-06-30 19:15:00,3.34948,3.35328,3.33788,3.35328,65710000.0
2008-06-30 19:30:00,3.34994,3.35325,3.33917,3.35102,35710000.0
2008-06-30 19:45:00,3.35038,3.35412,3.33734,3.34764,41740000.0
2008-06-30 20:00:00,3.35254,3.35357,3.33899,3.34879,47310000.0
2008-06-30 20:15:00,3.35257,3.35258,3.34132,3.34592,28570000.0
2008-06-30 20:30:00,3.34784,3.35208,3.34142,3.3462,26310000.0
2008-06-30 20:45:00,3.34653,3.35455,3.33874,3.34576,14660000.0
2008-06-30 21:00:00,3.34695,3.3491,3.33833,3.33833,13550000.0
2008-06-30 21:15:00,3.34349,3.35129,3.33662,3.34809,35330000.0
2008-06-30 21:30:00,3.34065,3.35236,3.33681,3.34725,47390000.0
2008-06-30 21:45:00,3.34849,3.35134,3.33357,3.34556,77760000.0
2008-06-30 22:00:00,3.34975,3.35208,3.3393,3.34537,20690000.0
2008-06-30 22:15:00,3.35272,3.35272,3.34621,3.34621,1520000.0
2008-06-30 22:30:00,3.35161,3.35161,3.33901,3.3447,20330000.0
2008-06-30 22:45:00,3.34749,3.35192,3.33863,3.33863,3770000.0
2008-06-30 23:00:00,3.35129,3.35129,3.34221,3.34313,11660000.0
2008-06-30 23:15:00,3.35142,3.35142,3.33626,3.34232,13950000.0
2008-06-30 23:30:00,3.34152,3.34984,3.33778,3.34376,15040000.0
2008-06-30 23:45:00,3.34467,3.35173,3.34403,3.34503,7910000.0
2008-07-01 00:00:00,3.34509,3.34952,3.34509,3.34952,760000.0
2008-07-01 00:15:00,3.34739,3.35182,3.34139,3.34511,5290000.0
2008-07-01 00:30:00,3.34409,3.34852,3.34409,3.34852,760000.0
2008-07-01 00:45:00,3.34449,3.34938,3.3383,3.34259,9040000.0
2008-07-01 01:00:00,3.34399,3.34842,3.33855,3.34767,6040000.0
2008-07-01 01:15:00,3.34874,3.34874,3.34874,3.34874,750000.0
2008-07-01 01:30:00,3.34568,3.34832,3.33485,3.34542,15460000.0
2008-07-01 01:45:00,3.34599,3.35042,3.33957,3.34277,5300000.0
2008-07-01 02:00:00,3.34483,3.34822,3.33986,3.34045,6020000.0
2008-07-01 02:15:00,3.34898,3.34931,3.33962,3.34266,8650000.0
2008-07-01 02:30:00,3.34892,3.34892,3.33952,3.34363,6780000.0
2008-07-01 02:45:00,3.34886,3.34952,3.34012,3.34423,5270000.0
2008-07-01 03:00:00,3.34648,3.34912,3.33972,3.34383,6030000.0
2008-07-01 03:15:00,3.34898,3.3495,3.33962,3.34759,11630000.0
2008-07-01 03:30:00,3.34431,3.34972,3.33809,3.3431,13160000.0
2008-07-01 03:45:00,3.34554,3.34554,3.34554,3.34554,380000.0
2008-07-01 04:00:00,3.34509,3.34952,3.34509,3.34952,760000.0
2008-07-01 04:15:00,3.34892,3.34892,3.34449,3.34449,760000.0
2008-07-01 04:30:00,3.34439,3.34882,3.34439,3.34882,760000.0
2008-07-01 04:45:00,3.34831,3.34902,3.33962,3.34373,5650000.0
2008-07-01 05:00:00,3.34183,3.34966,3.33708,3.34348,15390000.0
2008-07-01 05:15:00,3.34749,3.34902,3.33962,3.34373,6760000.0
2008-07-01 05:30:00,3.33932,3.34872,3.33748,3.33932,20650000.0
2008-07-01 05:45:00,3.34658,3.34922,3.33982,3.34393,3400000.0
2008-07-01 06:00:00,3.34732,3.34892,3.33862,3.33952,9380000.0
2008-07-01 06:15:00,3.34618,3.34882,3.33942,3.34353,5250000.0
2008-07-01 06:30:00,3.34658,3.34956,3.33982,3.34243,10880000.0
2008-07-01 06:45:00,3.34912,3.34935,3.33882,3.33972,9030000.0
2008-07-01 07:00:00,3.34648,3.34912,3.33972,3.34383,4880000.0
2008-07-01 07:15:00,3.34628,3.34892,3.33513,3.34808,22510000.0
2008-07-01 07:30:00,3.34573,3.3485,3.33298,3.33728,45770000.0
2008-07-01 07:45:00,3.34598,3.34927,3.33854,3.34927,16890000.0
2008-07-01 08:00:00,3.34938,3.34958,3.33486,3.34868,46970000.0
2008-07-01 08:15:00,3.34738,3.35264,3.33744,3.34051,44290000.0
2008-07-01 08:30:00,3.34724,3.35079,3.33775,3.34869,55170000.0
2008-07-01 08:45:00,3.34858,3.3516,3.33665,3.34536,84840000.0
2008-07-01 09:00:00,3.34508,3.35055,3.33321,3.34523,81040000.0
2008-07-01 09:15:00,3.34644,3.35119,3.33343,3.34815,96810000.0
2008-07-01 09:30:00,3.34872,3.34971,3.33495,3.34558,116020000.0
2008-07-01 09:45:00,3.3465,3.34943,3.33297,3.3384,72100000.0
2008-07-01 10:00:00,3.34809,3.34948,3.33195,3.34899,75100000.0
2008-07-01 10:15:00,3.34652,3.35175,3.3325,3.34259,101370000.0
2008-07-01 10:30:00,3.34524,3.34874,3.3357,3.34686,100250000.0
2008-07-01 10:45:00,3.34462,3.35436,3.33587,3.35176,105890000.0
2008-07-01 11:00:00,3.34925,3.35463,3.34037,3.34831,52940000.0
2008-07-01 11:15:00,3.35044,3.35252,3.33841,3.3466,77350000.0
2008-07-01 11:30:00,3.35116,3.36042,3.34009,3.35931,110750000.0
2008-07-01 11:45:00,3.35698,3.36181,3.34309,3.35875,102860000.0
2008-07-01 12:00:00,3.35792,3.36086,3.34517,3.35588,97250000.0
2008-07-01 12:15:00,3.35531,3.36163,3.34341,3.35856,73980000.0
2008-07-01 12:30:00,3.35467,3.36025,3.34538,3.35108,58940000.0
2008-07-01 12:45:00,3.35669,3.3654,3.34531,3.35357,103630000.0
2008-07-01 13:00:00,3.35195,3.36351,3.34733,3.35702,88950000.0
2008-07-01 13:15:00,3.35649,3.36046,3.3472,3.35603,81810000.0
2008-07-01 13:30:00,3.35288,3.35962,3.3431,3.3546,58220000.0
2008-07-01 13:45:00,3.35804,3.36103,3.34655,3.35771,74660000.0
2008-07-01 14:00:00,3.35394,3.35968,3.34474,3.35655,66450000.0
2008-07-01 14:15:00,3.35375,3.3631,3.34658,3.35098,101700000.0
2008-07-01 14:30:00,3.35188,3.35729,3.34304,3.35134,105850000.0
2008-07-01 14:45:00,3.34372,3.35642,3.3406,3.35257,99460000.0
2008-07-01 15:00:00,3.3531,3.35888,3.3421,3.3524,109200000.0
2008-07-01 15:15:00,3.35699,3.3587,3.34309,3.34926,87820000.0
2008-07-01 15:30:00,3.34471,3.35782,3.34278,3.35372,75890000.0
2008-07-01 15:45:00,3.35478,3.35714,3.33993,3.34875,99820000.0
2008-07-01 16:00:00,3.35493,3.35493,3.34114,3.34501,100960000.0
2008-07-01 16:15:00,3.35166,3.35579,3.3398,3.3519,90070000.0
2008-07-01 16:30:00,3.35271,3.35272,3.33817,3.34284,78830000.0
2008-07-01 16:45:00,3.34921,3.35333,3.33709,3.33885,97580000.0
2008-07-01 17:00:00,3.34936,3.34957,3.33692,3.34698,92310000.0
2008-07-01 17:15:00,3.34477,3.35289,3.33647,3.34033,45060000.0
2008-07-01 17:30:00,3.34876,3.35211,3.33763,3.34738,93450000.0
2008-07-01 17:45:00,3.34664,3.35335,3.33904,3.3493,52930000.0
2008-07-01 18:00:00,3.35248,3.35708,3.33918,3.34531,104350000.0
2008-07-01 18:15:00,3.35576,3.35576,3.33966,3.3509,90110000.0
2008-07-01 18:30:00,3.35337,3.35368,3.33978,3.34977,33760000.0
2008-07-01 18:45:00,3.34303,3.35447,3.33975,3.35037,78840000.0
2008-07-01 19:00:00,3.3499,3.3526,3.33991,3.35167,51790000.0
2008-07-01 19:15:00,3.35217,3.35432,3.34109,3.34728,45820000.0
2008-07-01 19:30:00,3.35048,3.35312,3.34022,3.34988,31530000.0
2008-07-01 19:45:00,3.34998,3.35311,3.33636,3.34415,44350000.0
2008-07-01 20:00:00,3.35143,3.35421,3.34033,3.34417,28640000.0
2008-07-01 20:15:00,3.35267,3.35268,3.34083,3.34712,19960000.0
2008-07-01 20:30:00,3.35242,3.35242,3.3369,3.3438,25620000.0
2008-07-01 20:45:00,3.345,3.34931,3.33972,3.34432,7550000.0
2008-07-01 21:00:00,3.34436,3.35147,3.33663,3.34499,21830000.0
2008-07-01 21:15:00,3.349,3.349,3.33307,3.34724,12790000.0
2008-07-01 21:30:00,3.34932,3.34932,3.34145,3.34837,15390000.0
2008-07-01 21:45:00,3.34847,3.34928,3.34123,3.34379,6780000.0
2008-07-01 22:00:00,3.34489,3.35255,3.33782,3.34242,14300000.0
2008-07-01 22:15:00,3.34539,3.34982,3.33693,3.33795,13160000.0
2008-07-01 22:30:00,3.3465,3.3498,3.33469,3.34271,9430000.0
2008-07-01 22:45:00,3.34403,3.35308,3.33704,3.34617,46230000.0
2008-07-01 23:00:00,3.34947,3.34947,3.33623,3.34176,10140000.0
2008-07-01 23:15:00,3.34142,3.34789,3.34142,3.34428,5650000.0
2008-07-01 23:30:00,3.35062,3.35062,3.33852,3.34632,12440000.0
2008-07-01 23:45:00,3.34629,3.35072,3.34279,3.34279,1900000.0
2008-07-02 00:00:00,3.34205,3.34703,3.32864,3.33512,44000000.0
2008-07-02 00:15:00,3.34062,3.34927,3.32864,3.33492,28560000.0
2008-07-02 00:30:00,3.33702,3.33992,3.33032,3.33498,14670000.0
2008-07-02 00:45:00,3.34629,3.34629,3.33012,3.33472,9470000.0
2008-07-02 01:00:00,3.34671,3.34671,3.32814,3.33442,31980000.0
2008-07-02 01:15:00,3.34106,3.34876,3.32963,3.33463,17710000.0
2008-07-02 01:30:00,3.34818,3.35082,3.33439,3.33459,6070000.0
2008-07-02 01:45:00,3.34275,3.34373,3.33032,3.33922,11300000.0
2008-07-02 02:00:00,3.34856,3.34856,3.32864,3.33529,7540000.0
2008-07-02 02:15:00,3.35038,3.35071,3.33052,3.33617,22530000.0
2008-07-02 02:30:00,3.35002,3.35002,3.33072,3.34112,31630000.0
2008-07-02 02:45:00,3.34805,3.34805,3.33504,3.33718,10530000.0
2008-07-02 03:00:00,3.34818,3.35082,3.34024,3.34024,8270000.0
2008-07-02 03:15:00,3.34879,3.34879,3.33751,3.33867,12030000.0
2008-07-02 03:30:00,3.34541,3.35057,3.33532,3.34452,15400000.0
2008-07-02 03:45:00,3.34559,3.35002,3.33392,3.33803,7140000.0
2008-07-02 04:00:00,3.34539,3.34982,3.33819,3.34262,2280000.0
2008-07-02 04:15:00,3.34559,3.35002,3.33202,3.33802,11650000.0
2008-07-02 04:30:00,3.34992,3.34992,3.33759,3.34202,1520000.0
2008-07-02 04:45:00,3.34951,3.35022,3.33222,3.34162,18800000.0
2008-07-02 05:00:00,3.34323,3.35106,3.33212,3.33673,33820000.0
2008-07-02 05:15:00,3.34929,3.35082,3.33138,3.34153,25180000.0
2008-07-02 05:30:00,3.34017,3.34807,3.33262,3.33847,40880000.0
2008-07-02 05:45:00,3.34656,3.34739,3.33242,3.33242,24050000.0
2008-07-02 06:00:00,3.34706,3.34706,3.33262,3.33722,27030000.0
2008-07-02 06:15:00,3.34768,3.35032,3.33322,3.3415,20650000.0
2008-07-02 06:30:00,3.34554,3.34598,3.33362,3.33823,32300000.0
2008-07-02 06:45:00,3.35052,3.35075,3.3363,3.34189,32330000.0
2008-07-02 07:00:00,3.347,3.347,3.33562,3.33839,19160000.0
2008-07-02 07:15:00,3.34768,3.35032,3.33432,3.34311,8640000.0
2008-07-02 07:30:00,3.34808,3.35072,3.33917,3.34404,30010000.0
2008-07-02 07:45:00,3.34838,3.35102,3.33908,3.34968,19530000.0
2008-07-02 08:00:00,3.35001,3.35279,3.33932,3.34321,52970000.0
2008-07-02 08:15:00,3.347,3.34996,3.33716,3.34418,50330000.0
2008-07-02 08:30:00,3.34728,3.35257,3.33712,3.34591,92720000.0
2008-07-02 08:45:00,3.34934,3.35364,3.33613,3.34996,99140000.0
2008-07-02 09:00:00,3.34741,3.35197,3.33912,3.34917,83340000.0
2008-07-02 09:15:00,3.35025,3.35272,3.33678,3.34504,89330000.0
2008-07-02 09:30:00,3.35167,3.35474,3.3427,3.35014,82620000.0
2008-07-02 09:45:00,3.35174,3.35563,3.34145,3.34574,55160000.0
2008-07-02 10:00:00,3.35293,3.35617,3.33935,3.34761,71370000.0
2008-07-02 10:15:00,3.34884,3.35711,3.34237,3.34809,84100000.0
2008-07-02 10:30:00,3.35231,3.35386,3.34148,3.35238,79550000.0
2008-07-02 10:45:00,3.34839,3.35441,3.34006,3.35128,107350000.0
2008-07-02 11:00:00,3.35056,3.35291,3.33603,3.35016,103610000.0
2008-07-02 11:15:00,3.35185,3.35354,3.33773,3.34628,70570000.0
2008-07-02 11:30:00,3.35001,3.35256,3.33912,3.34378,54060000.0
2008-07-02 11:45:00,3.35027,3.35278,3.33731,3.35006,101730000.0
2008-07-02 12:00:00,3.35062,3.3524,3.33988,3.34944,70940000.0
2008-07-02 12:15:00,3.34788,3.35423,3.33827,3.34943,76600000.0
2008-07-02 12:30:00,3.34774,3.35644,3.33868,3.34075,67600000.0
2008-07-02 12:45:00,3.35189,3.35342,3.33807,3.34555,101720000.0
2008-07-02 13:00:00,3.34339,3.3544,3.33912,3.34354,89700000.0
2008-07-02 13:15:00,3.34914,3.35563,3.33912,3.35173,99480000.0
2008-07-02 13:30:00,3.34837,3.35677,3.34041,3.35206,79620000.0
2008-07-02 13:45:00,3.34574,3.358,3.34003,3.35216,71680000.0
2008-07-02 14:00:00,3.35099,3.35927,3.34081,3.3544,81420000.0
2008-07-02 14:15:00,3.35191,3.3582,3.34153,3.34864,87400000.0
2008-07-02 14:30:00,3.34888,3.35429,3.34079,3.34933,99890000.0
2008-07-02 14:45:00,3.34849,3.35724,3.34218,3.35374,97280000.0
2008-07-02 15:00:00,3.3553,3.3553,3.34272,3.35297,61950000.0
2008-07-02 15:15:00,3.35373,3.35511,3.34198,3.3494,52630000.0
2008-07-02 15:30:00,3.34595,3.35559,3.34237,3.35314,98690000.0
2008-07-02 15:45:00,3.35229,3.35558,3.34271,3.34902,86710000.0
2008-07-02 16:00:00,3.35383,3.35616,3.33648,3.34048,102430000.0
2008-07-02 16:15:00,3.35004,3.35129,3.33803,3.34965,72420000.0
2008-07-02 16:30:00,3.34895,3.3517,3.3379,3.3456,85920000.0
2008-07-02 16:45:00,3.35122,3.35332,3.33828,3.34261,99060000.0
2008-07-02 17:00:00,3.35147,3.35402,3.34069,3.35207,88940000.0
2008-07-02 17:15:00,3.35198,3.35612,3.33912,3.34318,80690000.0
2008-07-02 17:30:00,3.35082,3.35317,3.33942,3.35018,96810000.0
2008-07-02 17:45:00,3.34787,3.35641,3.34058,3.35232,113310000.0
2008-07-02 18:00:00,3.35167,3.3532,3.33936,3.34598,74700000.0
2008-07-02 18:15:00,3.35205,3.35205,3.33723,3.34441,55580000.0
2008-07-02 18:30:00,3.35127,3.35202,3.34101,3.34972,34540000.0
2008-07-02 18:45:00,3.33883,3.35017,3.33703,3.34752,54110000.0
2008-07-02 19:00:00,3.348,3.35076,3.33812,3.34609,29680000.0
2008-07-02 19:15:00,3.34637,3.34856,3.33634,3.34752,30420000.0
2008-07-02 19:30:00,3.34668,3.34932,3.33992,3.34403,6750000.0
2008-07-02 19:45:00,3.34698,3.35011,3.33893,3.34852,25560000.0
2008-07-02 20:00:00,3.34922,3.34922,3.33915,3.34314,6770000.0
2008-07-02 20:15:00,3.34877,3.34878,3.33683,3.34307,15410000.0
2008-07-02 20:30:00,3.34656,3.35111,3.33603,3.34644,30820000.0
2008-07-02 20:45:00,3.34359,3.34802,3.33624,3.34272,39870000.0
2008-07-02 21:00:00,3.34282,3.34805,3.33795,3.34622,11660000.0
2008-07-02 21:15:00,3.34782,3.34782,3.34105,3.34211,3790000.0
2008-07-02 21:30:00,3.34872,3.35114,3.33825,3.33942,58640000.0
2008-07-02 21:45:00,3.34602,3.34972,3.33595,3.339,61590000.0
2008-07-02 22:00:00,3.34836,3.34928,3.3349,3.34812,36090000.0
2008-07-02 22:15:00,3.34419,3.34928,3.33916,3.34367,8290000.0
2008-07-02 22:30:00,3.33906,3.34948,3.33807,3.3432,15460000.0
2008-07-02 22:45:00,3.34266,3.35035,3.33711,3.34789,38340000.0
2008-07-02 23:00:00,3.34862,3.35159,3.33933,3.34531,27460000.0
2008-07-02 23:15:00,3.34489,3.34932,3.34331,3.34331,1520000.0
2008-07-02 23:30:00,3.34833,3.34833,3.34358,3.34358,760000.0
2008-07-02 23:45:00,3.34409,3.34852,3.34409,3.34852,1520000.0
2008-07-03 00:00:00,3.35051,3.35423,3.3367,3.34218,40260000.0
2008-07-03 00:15:00,3.34764,3.34835,3.33474,3.34376,25650000.0
2008-07-03 00:30:00,3.34347,3.34502,3.33562,3.34462,12050000.0
2008-07-03 00:45:00,3.34723,3.34723,3.33482,3.33942,13210000.0
2008-07-03 01:00:00,3.34391,3.3483,3.33542,3.33961,14340000.0
2008-07-03 01:15:00,3.34759,3.34842,3.33848,3.34119,16550000.0
2008-07-03 01:30:00,3.34668,3.34932,3.33482,3.33942,33530000.0
2008-07-03 01:45:00,3.33962,3.34962,3.33913,3.34882,12060000.0
2008-07-03 02:00:00,3.34383,3.34902,3.33752,3.33962,18030000.0
2008-07-03 02:15:00,3.34898,3.3497,3.33962,3.34846,37930000.0
2008-07-03 02:30:00,3.34852,3.35008,3.33776,3.34998,19550000.0
2008-07-03 02:45:00,3.34949,3.35095,3.33942,3.34902,22190000.0
2008-07-03 03:00:00,3.34698,3.34962,3.33982,3.34439,22180000.0
2008-07-03 03:15:00,3.34898,3.34962,3.33823,3.34547,33020000.0
2008-07-03 03:30:00,3.34371,3.34918,3.33952,3.34714,18780000.0
2008-07-03 03:45:00,3.34289,3.34752,3.33682,3.34093,14260000.0
2008-07-03 04:00:00,3.34922,3.35184,3.33642,3.34387,18060000.0
2008-07-03 04:15:00,3.34373,3.34607,3.34053,3.34582,8290000.0
2008-07-03 04:30:00,3.34892,3.34892,3.33562,3.33993,15030000.0
2008-07-03 04:45:00,3.34727,3.34727,3.33642,3.34459,25200000.0
2008-07-03 05:00:00,3.34088,3.35033,3.33613,3.34697,34190000.0
2008-07-03 05:15:00,3.34698,3.34774,3.33538,3.34549,24390000.0
2008-07-03 05:30:00,3.3396,3.35155,3.33722,3.34499,46520000.0
2008-07-03 05:45:00,3.34648,3.34912,3.33812,3.34344,22940000.0
2008-07-03 06:00:00,3.34732,3.34892,3.33862,3.34812,25550000.0
2008-07-03 06:15:00,3.34688,3.34952,3.33852,3.34373,40540000.0
2008-07-03 06:30:00,3.34688,3.34952,3.33942,3.34283,24400000.0
2008-07-03 06:45:00,3.34962,3.34985,3.33598,3.34499,33800000.0
2008-07-03 07:00:00,3.34509,3.34696,3.33645,3.34696,33030000.0
2008-07-03 07:15:00,3.34678,3.34942,3.33722,3.34728,29270000.0
2008-07-03 07:30:00,3.34678,3.34962,3.33572,3.34694,44660000.0
2008-07-03 07:45:00,3.34577,3.35096,3.33722,3.34644,40570000.0
2008-07-03 08:00:00,3.35003,3.35029,3.33662,3.34376,36440000.0
2008-07-03 08:15:00,3.34895,3.3513,3.33911,3.34356,34200000.0
2008-07-03 08:30:00,3.34814,3.35291,3.33669,3.34789,100620000.0
2008-07-03 08:45:00,3.34874,3.35224,3.33882,3.34945,98770000.0
2008-07-03 09:00:00,3.34789,3.35229,3.33825,3.34999,76580000.0
2008-07-03 09:15:00,3.3535,3.3564,3.3385,3.34976,103220000.0
2008-07-03 09:30:00,3.35294,3.35456,3.33959,3.35256,72830000.0
2008-07-03 09:45:00,3.35384,3.35384,3.33942,3.34359,63100000.0
2008-07-03 10:00:00,3.35226,3.35363,3.33912,3.34388,65740000.0
2008-07-03 10:15:00,3.34765,3.35438,3.33728,3.34486,83020000.0
2008-07-03 10:30:00,3.35222,3.35888,3.34221,3.35141,80310000.0
2008-07-03 10:45:00,3.34853,3.35698,3.34084,3.35277,109930000.0
2008-07-03 11:00:00,3.35119,3.35663,3.33504,3.35106,86320000.0
2008-07-03 11:15:00,3.35302,3.35491,3.33912,3.34819,73260000.0
2008-07-03 11:30:00,3.35182,3.35404,3.33912,3.34378,96090000.0
2008-07-03 11:45:00,3.35128,3.35726,3.33961,3.35646,98400000.0
2008-07-03 12:00:00,3.35586,3.35708,3.34427,3.35326,90890000.0
2008-07-03 12:15:00,3.35282,3.35772,3.34382,3.35404,101020000.0
2008-07-03 12:30:00,3.34954,3.35607,3.34231,3.35269,83370000.0
2008-07-03 12:45:00,3.35188,3.35465,3.3402,3.34871,109970000.0
2008-07-03 13:00:00,3.34571,3.3566,3.33912,3.34509,79580000.0
2008-07-03 13:15:00,3.35025,3.35332,3.33773,3.34787,102900000.0
2008-07-03 13:30:00,3.3474,3.35502,3.33804,3.34973,108450000.0
2008-07-03 13:45:00,3.34398,3.35264,3.33731,3.3476,97260000.0
2008-07-03 14:00:00,3.34496,3.35234,3.33273,3.34405,106950000.0
2008-07-03 14:15:00,3.33972,3.35097,3.32765,3.33476,107360000.0
2008-07-03 14:30:00,3.3367,3.34578,3.33052,3.34092,90810000.0
2008-07-03 14:45:00,3.33832,3.34395,3.32837,3.33978,103220000.0
2008-07-03 15:00:00,3.34144,3.34251,3.32486,3.33417,133980000.0
2008-07-03 15:15:00,3.33502,3.33706,3.32198,3.33228,109970000.0
2008-07-03 15:30:00,3.33015,3.33869,3.32604,3.33102,68300000.0
2008-07-03 15:45:00,3.33475,3.3403,3.32495,3.33128,100600000.0
2008-07-03 16:00:00,3.33765,3.34224,3.32592,3.32665,123440000.0
2008-07-03 16:15:00,3.33579,3.33622,3.32319,3.33331,57780000.0
2008-07-03 16:30:00,3.33302,3.33535,3.31952,3.32629,84860000.0
2008-07-03 16:45:00,3.32992,3.33388,3.31823,3.32161,94920000.0
2008-07-03 17:00:00,3.33064,3.33203,3.32043,3.32887,72820000.0
2008-07-03 17:15:00,3.32838,3.33216,3.31784,3.32811,97990000.0
2008-07-03 17:30:00,3.32707,3.32991,3.3151,3.32667,83700000.0
2008-07-03 17:45:00,3.32297,3.33022,3.31491,3.32761,94210000.0
2008-07-03 18:00:00,3.32783,3.33354,3.3142,3.32065,106630000.0
2008-07-03 18:15:00,3.33,3.33313,3.31744,3.3266,58540000.0
2008-07-03 18:30:00,3.32857,3.33077,3.31667,3.32938,45780000.0
2008-07-03 18:45:00,3.31853,3.32987,3.31852,3.32543,37520000.0
2008-07-03 19:00:00,3.32681,3.32929,3.31688,3.31821,50730000.0
2008-07-03 19:15:00,3.32767,3.32982,3.31563,3.32496,49900000.0
2008-07-03 19:30:00,3.32572,3.32755,3.31775,3.3222,6750000.0
2008-07-03 19:45:00,3.32598,3.32911,3.31751,3.32459,19910000.0
2008-07-03 20:00:00,3.33012,3.33012,3.32569,3.32569,760000.0
2008-07-03 20:15:00,3.3291,3.3291,3.32142,3.32391,6750000.0
2008-07-03 20:30:00,3.32822,3.32822,3.32225,3.32666,1520000.0
2008-07-03 20:45:00,3.32902,3.32902,3.32459,3.32459,760000.0
2008-07-03 21:00:00,3.32459,3.32902,3.31585,3.32659,6020000.0
2008-07-03 21:15:00,3.32429,3.32872,3.3198,3.3198,6780000.0
2008-07-03 21:30:00,3.32479,3.32922,3.31745,3.32232,13150000.0
2008-07-03 21:45:00,3.31912,3.32868,3.31828,3.31828,8640000.0
2008-07-03 22:00:00,3.32822,3.32822,3.32379,3.32379,760000.0
2008-07-03 22:15:00,3.32832,3.32832,3.31692,3.3224,23690000.0
2008-07-03 22:30:00,3.32262,3.33359,3.31642,3.32208,15420000.0
2008-07-03 22:45:00,3.32493,3.32612,3.32169,3.32612,2650000.0
2008-07-03 23:00:00,3.32632,3.33015,3.31359,3.32012,15820000.0
2008-07-03 23:15:00,3.32819,3.32962,3.32173,3.32173,2260000.0
2008-07-03 23:30:00,3.32529,3.32972,3.32307,3.32573,3770000.0
2008-07-03 23:45:00,3.33072,3.33072,3.32351,3.32351,1520000.0
2008-07-04 00:00:00,3.32942,3.32942,3.30552,3.31152,13620000.0
2008-07-04 00:15:00,3.32453,3.32663,3.30524,3.30524,17680000.0
2008-07-04 00:30:00,3.32982,3.32982,3.30692,3.31249,12810000.0
2008-07-04 00:45:00,3.3272,3.3272,3.30692,3.31212,24470000.0
2008-07-04 01:00:00,3.32473,3.32473,3.30752,3.31722,9820000.0
2008-07-04 01:15:00,3.32609,3.33052,3.31249,3.31249,1520000.0
2008-07-04 01:30:00,3.32688,3.32952,3.31641,3.32382,15080000.0
2008-07-04 01:45:00,3.32699,3.33142,3.32699,3.33142,760000.0
2008-07-04 02:00:00,3.33066,3.33066,3.32525,3.32525,760000.0
2008-07-04 02:15:00,3.33248,3.33281,3.32312,3.32616,8650000.0
2008-07-04 02:30:00,3.33142,3.33142,3.30882,3.31314,11280000.0
2008-07-04 02:45:00,3.33076,3.33142,3.30922,3.32536,21400000.0
2008-07-04 03:00:00,3.32758,3.33022,3.31489,3.31932,7530000.0
2008-07-04 03:15:00,3.33118,3.3317,3.30922,3.31864,23650000.0
2008-07-04 03:30:00,3.32357,3.32637,3.31368,3.31463,14280000.0
2008-07-04 03:45:00,3.3267,3.3267,3.31072,3.31897,30810000.0
2008-07-04 04:00:00,3.32473,3.32473,3.31142,3.31679,12050000.0
2008-07-04 04:15:00,3.33114,3.33114,3.31112,3.31572,10960000.0
2008-07-04 04:30:00,3.32879,3.32879,3.31072,3.31849,2650000.0
2008-07-04 04:45:00,3.32951,3.33022,3.31112,3.32102,43980000.0
2008-07-04 05:00:00,3.32313,3.33096,3.31611,3.31618,41310000.0
2008-07-04 05:15:00,3.32849,3.33002,3.31092,3.31889,32330000.0
2008-07-04 05:30:00,3.32777,3.32992,3.31162,3.31922,43550000.0
2008-07-04 05:45:00,3.32582,3.32582,3.31143,3.31448,19930000.0
2008-07-04 06:00:00,3.32882,3.33042,3.30908,3.31593,43920000.0
2008-07-04 06:15:00,3.32878,3.33142,3.31023,3.32047,42420000.0
2008-07-04 06:30:00,3.3264,3.3264,3.31162,3.31691,37540000.0
2008-07-04 06:45:00,3.33082,3.33105,3.3142,3.31979,21780000.0
2008-07-04 07:00:00,3.32569,3.32569,3.31222,3.31654,26660000.0
2008-07-04 07:15:00,3.32757,3.32757,3.31092,3.31993,23630000.0
2008-07-04 07:30:00,3.32728,3.32992,3.30858,3.31872,17640000.0
2008-07-04 07:45:00,3.32563,3.33081,3.31238,3.32993,20650000.0
2008-07-04 08:00:00,3.33097,3.33244,3.31633,3.32296,50720000.0
2008-07-04 08:15:00,3.32868,3.33132,3.31558,3.31616,34550000.0
2008-07-04 08:30:00,3.32417,3.32747,3.31258,3.32328,61180000.0
2008-07-04 08:45:00,3.32608,3.32872,3.31179,3.32107,69070000.0
2008-07-04 09:00:00,3.32218,3.32884,3.31103,3.31824,84470000.0
2008-07-04 09:15:00,3.32577,3.32646,3.30821,3.31901,79170000.0
2008-07-04 09:30:00,3.32305,3.32569,3.31084,3.32192,106620000.0
2008-07-04 09:45:00,3.32313,3.325,3.31248,3.32365,85950000.0
2008-07-04 10:00:00,3.32236,3.3262,3.30725,3.32035,56300000.0
2008-07-04 10:15:00,3.32065,3.32636,3.31158,3.31567,82920000.0
2008-07-04 10:30:00,3.32309,3.3242,3.31082,3.32345,69060000.0
2008-07-04 10:45:00,3.31789,3.3248,3.31165,3.3242,112560000.0
2008-07-04 11:00:00,3.32192,3.32976,3.3121,3.3169,100200000.0
2008-07-04 11:15:00,3.32544,3.32679,3.31183,3.32098,71730000.0
2008-07-04 11:30:00,3.32459,3.32618,3.31394,3.32571,91630000.0
2008-07-04 11:45:00,3.32376,3.32915,3.31199,3.32609,87830000.0
2008-07-04 12:00:00,3.3272,3.33178,3.31599,3.32205,75840000.0
2008-07-04 12:15:00,3.32525,3.33038,3.316,3.32691,86710000.0
2008-07-04 12:30:00,3.32224,3.32737,3.31348,3.31762,54810000.0
2008-07-04 12:45:00,3.32473,3.32844,3.31326,3.32161,82600000.0
2008-07-04 13:00:00,3.31813,3.32971,3.3147,3.31823,75470000.0
2008-07-04 13:15:00,3.32347,3.32644,3.31099,3.32123,64160000.0
2008-07-04 13:30:00,3.32019,3.32779,3.31071,3.32128,77000000.0
2008-07-04 13:45:00,3.31464,3.32632,3.30949,3.31999,73920000.0
2008-07-04 14:00:00,3.31925,3.32708,3.30855,3.31769,112180000.0
2008-07-04 14:15:00,3.3181,3.32406,3.30728,3.32103,80690000.0
2008-07-04 14:30:00,3.31792,3.32329,3.30926,3.31489,79640000.0
2008-07-04 14:45:00,3.31612,3.32002,3.30309,3.31363,87870000.0
2008-07-04 15:00:00,3.31522,3.3169,3.30336,3.31491,76570000.0
2008-07-04 15:15:00,3.31099,3.31673,3.30232,3.31321,73570000.0
2008-07-04 15:30:00,3.30972,3.31506,3.29822,3.30917,71720000.0
2008-07-04 15:45:00,3.30485,3.31243,3.29817,3.30588,62360000.0
2008-07-04 16:00:00,3.31079,3.31305,3.29954,3.30431,83670000.0
2008-07-04 16:15:00,3.31082,3.31277,3.29907,3.31032,64940000.0
2008-07-04 16:30:00,3.30848,3.31321,3.29897,3.30165,61190000.0
2008-07-04 16:45:00,3.30979,3.31179,3.29862,3.29953,66470000.0
2008-07-04 17:00:00,3.3097,3.31203,3.29816,3.30839,68670000.0
2008-07-04 17:15:00,3.30738,3.31285,3.29822,3.31206,58920000.0
2008-07-04 17:30:00,3.31062,3.31284,3.29912,3.31076,97210000.0
2008-07-04 17:45:00,3.30788,3.3133,3.29782,3.30868,73960000.0
2008-07-04 18:00:00,3.31168,3.31232,3.30292,3.30292,10500000.0
2008-07-04 18:15:00,3.31271,3.31442,3.29929,3.30866,82230000.0
2008-07-04 18:30:00,3.30966,3.31223,3.29672,3.30582,57060000.0
2008-07-04 18:45:00,3.30073,3.31207,3.30073,3.30964,20660000.0
2008-07-04 19:00:00,3.31071,3.31176,3.2995,3.30081,30020000.0
2008-07-04 19:15:00,3.30786,3.30864,3.29466,3.29946,31200000.0
2008-07-04 19:30:00,3.30842,3.31046,3.29808,3.30696,34180000.0
2008-07-04 19:45:00,3.30858,3.31171,3.30182,3.30593,4900000.0
2008-07-04 20:00:00,3.30709,3.31152,3.29816,3.30354,7530000.0
2008-07-04 20:15:00,3.31117,3.31118,3.30588,3.30987,6380000.0
2008-07-04 20:30:00,3.30679,3.31122,3.30035,3.3085,8660000.0
2008-07-04 20:45:00,3.31082,3.31082,3.30639,3.30639,760000.0
2008-07-04 21:00:00,3.30559,3.31002,3.29691,3.30267,6050000.0
2008-07-04 21:15:00,3.30859,3.30891,3.29567,3.30568,17310000.0
2008-07-04 21:30:00,3.30509,3.30952,3.29835,3.30608,3030000.0
2008-07-04 21:45:00,3.30997,3.31078,3.30997,3.31078,1500000.0
2008-07-04 22:00:00,3.30977,3.30977,3.30277,3.3035,4150000.0
2008-07-04 22:15:00,3.31172,3.31172,3.30729,3.30729,760000.0
2008-07-04 22:30:00,3.31182,3.31182,3.30392,3.30392,1520000.0
2008-07-04 22:45:00,3.30739,3.31182,3.30739,3.31182,760000.0
2008-07-06 23:00:00,3.30939,3.30939,3.30492,3.30492,760000.0
2008-07-06 23:15:00,3.30879,3.31322,3.30879,3.31322,760000.0
2008-07-06 23:30:00,3.30804,3.31631,3.30391,3.30816,8660000.0
2008-07-06 23:45:00,3.30763,3.31288,3.30056,3.30525,13170000.0
2008-07-07 00:00:00,3.30677,3.31067,3.29514,3.30131,30120000.0
2008-07-07 00:15:00,3.31312,3.31312,3.29912,3.30372,11320000.0
2008-07-07 00:30:00,3.30382,3.3112,3.29712,3.30193,45830000.0
2008-07-07 00:45:00,3.31322,3.31322,3.29696,3.30372,18840000.0
2008-07-07 01:00:00,3.31183,3.31183,3.29802,3.30414,36870000.0
2008-07-07 01:15:00,3.31108,3.31108,3.29892,3.30299,19920000.0
2008-07-07 01:30:00,3.31009,3.31009,3.29722,3.30518,22240000.0
2008-07-07 01:45:00,3.30773,3.31162,3.29702,3.30222,35760000.0
2008-07-07 02:00:00,3.30786,3.31124,3.29512,3.29512,40990000.0
2008-07-07 02:15:00,3.30565,3.30886,3.29282,3.29958,27520000.0
2008-07-07 02:30:00,3.30743,3.31129,3.29132,3.29132,15410000.0
2008-07-07 02:45:00,3.30924,3.30924,3.29002,3.29002,21440000.0
2008-07-07 03:00:00,3.30812,3.31292,3.29042,3.29042,13540000.0
2008-07-07 03:15:00,3.30753,3.31318,3.30057,3.30107,23270000.0
2008-07-07 03:30:00,3.30802,3.31282,3.30342,3.30342,6770000.0
2008-07-07 03:45:00,3.30842,3.31322,3.30382,3.30382,5660000.0
2008-07-07 04:00:00,3.30822,3.31302,3.30362,3.30362,7510000.0
2008-07-07 04:15:00,3.30862,3.31342,3.30402,3.30402,7140000.0
2008-07-07 04:30:00,3.30852,3.31332,3.30392,3.30392,5660000.0
2008-07-07 04:45:00,3.30802,3.31282,3.30342,3.30342,6770000.0
2008-07-07 05:00:00,3.31173,3.3135,3.29932,3.30116,19140000.0
2008-07-07 05:15:00,3.30832,3.31312,3.30372,3.30372,5660000.0
2008-07-07 05:30:00,3.30822,3.31302,3.30362,3.30362,5660000.0
2008-07-07 05:45:00,3.30842,3.31322,3.3011,3.30148,12800000.0
2008-07-07 06:00:00,3.30812,3.31292,3.30352,3.30917,8270000.0
2008-07-07 06:15:00,3.31298,3.31298,3.31216,3.31216,1500000.0
2008-07-07 06:30:00,3.31211,3.31322,3.30292,3.31322,4890000.0
2008-07-07 06:45:00,3.30812,3.31292,3.30352,3.30352,6030000.0
2008-07-07 07:00:00,3.30822,3.31302,3.30362,3.30362,6400000.0
2008-07-07 07:15:00,3.30812,3.31292,3.30352,3.30352,7140000.0
2008-07-07 07:30:00,3.30852,3.31332,3.29957,3.311,35350000.0
2008-07-07 07:45:00,3.31026,3.31177,3.29856,3.30793,43190000.0
2008-07-07 08:00:00,3.30781,3.31132,3.29696,3.30588,49220000.0
2008-07-07 08:15:00,3.30988,3.31325,3.29912,3.30725,55950000.0
2008-07-07 08:30:00,3.30826,3.31348,3.29912,3.31013,82210000.0
2008-07-07 08:45:00,3.31102,3.31731,3.3006,3.31257,82250000.0
2008-07-07 09:00:00,3.31346,3.31736,3.30032,3.30032,89760000.0
2008-07-07 09:15:00,3.31094,3.31727,3.3013,3.31054,100980000.0
2008-07-07 09:30:00,3.31289,3.31594,3.30195,3.31405,102860000.0
2008-07-07 09:45:00,3.30785,3.31826,3.30081,3.31097,132500000.0
2008-07-07 10:00:00,3.31216,3.31342,3.29523,3.30686,120500000.0
2008-07-07 10:15:00,3.30897,3.31345,3.29984,3.31273,104340000.0
2008-07-07 10:30:00,3.31457,3.31767,3.30221,3.31169,91220000.0
2008-07-07 10:45:00,3.31379,3.31887,3.30109,3.30949,84440000.0
2008-07-07 11:00:00,3.30424,3.31717,3.29822,3.31497,112560000.0
2008-07-07 11:15:00,3.30645,3.32,3.30022,3.30849,93070000.0
2008-07-07 11:30:00,3.30969,3.31116,3.29911,3.30809,95700000.0
2008-07-07 11:45:00,3.30082,3.31049,3.29662,3.30829,100920000.0
2008-07-07 12:00:00,3.30513,3.31034,3.2963,3.2963,37890000.0
2008-07-07 12:15:00,3.31037,3.31123,3.2991,3.30779,50670000.0
2008-07-07 12:30:00,3.30961,3.31023,3.29865,3.30749,31150000.0
2008-07-07 12:45:00,3.30668,3.31305,3.2963,3.30827,79180000.0
2008-07-07 13:00:00,3.30918,3.30977,3.29884,3.30583,64190000.0
2008-07-07 13:15:00,3.30689,3.30948,3.29844,3.30247,38320000.0
2008-07-07 13:30:00,3.30424,3.31265,3.29738,3.30594,109560000.0
2008-07-07 13:45:00,3.30827,3.31385,3.29504,3.30497,114490000.0
2008-07-07 14:00:00,3.30758,3.31089,3.29761,3.29921,104350000.0
2008-07-07 14:15:00,3.30588,3.30955,3.28908,3.30169,115630000.0
2008-07-07 14:30:00,3.30566,3.30922,3.29477,3.3019,105860000.0
2008-07-07 14:45:00,3.30252,3.30768,3.28935,3.29157,107370000.0
2008-07-07 15:00:00,3.29578,3.30354,3.28893,3.29797,123490000.0
2008-07-07 15:15:00,3.29311,3.30651,3.28828,3.29407,108140000.0
2008-07-07 15:30:00,3.30032,3.30189,3.28893,3.29772,117140000.0
2008-07-07 15:45:00,3.29795,3.30411,3.28817,3.29999,104380000.0
2008-07-07 16:00:00,3.3009,3.3024,3.28886,3.30036,111140000.0
2008-07-07 16:15:00,3.30186,3.30288,3.28904,3.30159,112240000.0
2008-07-07 16:30:00,3.29733,3.3028,3.28647,3.29896,107770000.0
2008-07-07 16:45:00,3.29811,3.30463,3.2876,3.29794,112220000.0
2008-07-07 17:00:00,3.29995,3.30391,3.28861,3.29437,117500000.0
2008-07-07 17:15:00,3.30056,3.30113,3.28711,3.29908,98690000.0
2008-07-07 17:30:00,3.29538,3.3041,3.28904,3.29758,121650000.0
2008-07-07 17:45:00,3.29666,3.30331,3.28816,3.29908,110000000.0
2008-07-07 18:00:00,3.29385,3.30495,3.29037,3.30098,102080000.0
2008-07-07 18:15:00,3.30007,3.3037,3.28926,3.30161,115640000.0
2008-07-07 18:30:00,3.29851,3.3074,3.28713,3.30511,105470000.0
2008-07-07 18:45:00,3.30368,3.30572,3.2928,3.30071,88570000.0
2008-07-07 19:00:00,3.303,3.31042,3.29421,3.30412,105140000.0
2008-07-07 19:15:00,3.30143,3.30781,3.29368,3.30171,98720000.0
2008-07-07 19:30:00,3.30175,3.30615,3.29281,3.29991,80360000.0
2008-07-07 19:45:00,3.30512,3.30712,3.29055,3.3024,78130000.0
2008-07-07 20:00:00,3.30566,3.30733,3.29449,3.30551,64220000.0
2008-07-07 20:15:00,3.30661,3.3071,3.29091,3.30007,83690000.0
2008-07-07 20:30:00,3.30247,3.30582,3.28731,3.30005,72090000.0
2008-07-07 20:45:00,3.30312,3.30331,3.2894,3.29648,75460000.0
2008-07-07 21:00:00,3.2983,3.30505,3.28738,3.3008,76220000.0
2008-07-07 21:15:00,3.29837,3.3032,3.2887,3.29674,82600000.0
2008-07-07 21:30:00,3.30137,3.30317,3.28911,3.29647,72450000.0
2008-07-07 21:45:00,3.2997,3.3011,3.2864,3.29654,71700000.0
2008-07-07 22:00:00,3.29513,3.30028,3.28685,3.2958,58960000.0
2008-07-07 22:15:00,3.29934,3.29934,3.28167,3.2864,67930000.0
2008-07-07 22:30:00,3.29824,3.30219,3.28612,3.29661,77370000.0
2008-07-07 22:45:00,3.29374,3.30089,3.28481,3.29028,79610000.0
2008-07-07 23:00:00,3.29944,3.307,3.28589,3.29828,86410000.0
2008-07-07 23:15:00,3.29496,3.30316,3.28988,3.29103,28940000.0
2008-07-07 23:30:00,3.29688,3.30265,3.28969,3.29547,41380000.0
2008-07-07 23:45:00,3.29683,3.3008,3.28825,3.29972,21040000.0
2008-07-08 00:00:00,3.30103,3.30332,3.28827,3.29358,60470000.0
2008-07-08 00:15:00,3.29959,3.30353,3.29062,3.29571,48850000.0
2008-07-08 00:30:00,3.29962,3.30166,3.28645,3.29833,51060000.0
2008-07-08 00:45:00,3.29923,3.30313,3.28888,3.29544,63860000.0
2008-07-08 01:00:00,3.30206,3.30297,3.28776,3.29931,59360000.0
2008-07-08 01:15:00,3.30027,3.30246,3.28881,3.29962,57570000.0
2008-07-08 01:30:00,3.29308,3.30131,3.2864,3.2982,66490000.0
2008-07-08 01:45:00,3.29216,3.30229,3.28588,3.29568,44350000.0
2008-07-08 02:00:00,3.29384,3.3048,3.2885,3.30306,76320000.0
2008-07-08 02:15:00,3.30258,3.30331,3.28798,3.29897,72500000.0
2008-07-08 02:30:00,3.30109,3.30474,3.28999,3.2983,71380000.0
2008-07-08 02:45:00,3.29343,3.3022,3.28765,3.29432,73230000.0
2008-07-08 03:00:00,3.29664,3.30215,3.28994,3.29752,36060000.0
2008-07-08 03:15:00,3.29819,3.30429,3.28773,3.29489,100670000.0
2008-07-08 03:30:00,3.30167,3.30196,3.28826,3.29023,90170000.0
2008-07-08 03:45:00,3.29793,3.30477,3.28441,3.297,114220000.0
2008-07-08 04:00:00,3.30111,3.30112,3.28436,3.29062,104400000.0
2008-07-08 04:15:00,3.30243,3.30243,3.28603,3.29625,98340000.0
2008-07-08 04:30:00,3.29356,3.30314,3.28537,3.29602,101430000.0
2008-07-08 04:45:00,3.29986,3.30212,3.28631,3.29936,67960000.0
2008-07-08 05:00:00,3.2996,3.30189,3.28763,3.29318,74330000.0
2008-07-08 05:15:00,3.30052,3.30245,3.2865,3.29326,64620000.0
2008-07-08 05:30:00,3.30107,3.30263,3.28791,3.29904,54500000.0
2008-07-08 05:45:00,3.2998,3.30149,3.28562,3.28859,76660000.0
2008-07-08 06:00:00,3.29496,3.30531,3.28695,3.28934,59680000.0
2008-07-08 06:15:00,3.29924,3.30162,3.28666,3.29869,76980000.0
2008-07-08 06:30:00,3.30005,3.30127,3.28619,3.29628,52230000.0
2008-07-08 06:45:00,3.30062,3.30242,3.28533,3.29822,62740000.0
2008-07-08 07:00:00,3.29707,3.30131,3.28781,3.29519,71320000.0
2008-07-08 07:15:00,3.29704,3.30213,3.28869,3.2961,83760000.0
2008-07-08 07:30:00,3.29641,3.30111,3.28728,3.29943,84070000.0
2008-07-08 07:45:00,3.30106,3.30357,3.28814,3.3012,106230000.0
2008-07-08 08:00:00,3.29505,3.30305,3.28738,3.29492,86350000.0
2008-07-08 08:15:00,3.29772,3.30284,3.28857,3.29809,91950000.0
2008-07-08 08:30:00,3.30272,3.30527,3.28974,3.29905,97270000.0
2008-07-08 08:45:00,3.30255,3.3042,3.2877,3.30223,112240000.0
2008-07-08 09:00:00,3.30373,3.30397,3.28996,3.30074,97990000.0
2008-07-08 09:15:00,3.29856,3.30394,3.28908,3.29893,102850000.0
2008-07-08 09:30:00,3.29952,3.30574,3.2897,3.29697,105870000.0
2008-07-08 09:45:00,3.29567,3.30709,3.29173,3.30379,122740000.0
2008-07-08 10:00:00,3.30402,3.30693,3.29354,3.3009,119380000.0
2008-07-08 10:15:00,3.29998,3.30544,3.29276,3.30323,103980000.0
2008-07-08 10:30:00,3.304,3.30803,3.29118,3.30206,98430000.0
2008-07-08 10:45:00,3.30271,3.30271,3.2893,3.30013,92710000.0
2008-07-08 11:00:00,3.2923,3.30636,3.29033,3.30468,144140000.0
2008-07-08 11:15:00,3.30341,3.31075,3.29255,3.30255,120910000.0
2008-07-08 11:30:00,3.30273,3.30657,3.28926,3.30182,109990000.0
2008-07-08 11:45:00,3.29877,3.30604,3.29007,3.30226,124310000.0
2008-07-08 12:00:00,3.29925,3.30752,3.29205,3.30244,97270000.0
2008-07-08 12:15:00,3.30362,3.30566,3.29162,3.30161,115260000.0
2008-07-08 12:30:00,3.30225,3.30515,3.28975,3.29037,121960000.0
2008-07-08 12:45:00,3.29908,3.30476,3.28905,3.30063,120870000.0
2008-07-08 13:00:00,3.2997,3.30093,3.28781,3.29591,130610000.0
2008-07-08 13:15:00,3.29695,3.30059,3.28594,3.29403,115220000.0
2008-07-08 13:30:00,3.29536,3.30245,3.28827,3.29583,112980000.0
2008-07-08 13:45:00,3.30022,3.30209,3.28819,3.29567,113740000.0
2008-07-08 14:00:00,3.29934,3.30164,3.28696,3.28883,109580000.0
2008-07-08 14:15:00,3.29727,3.29886,3.28375,3.29237,115620000.0
2008-07-08 14:30:00,3.29596,3.29834,3.28541,3.2922,110340000.0
2008-07-08 14:45:00,3.29315,3.29575,3.282,3.28361,106190000.0
2008-07-08 15:00:00,3.29051,3.29496,3.28022,3.29008,124960000.0
2008-07-08 15:15:00,3.28771,3.29924,3.27981,3.2877,107740000.0
2008-07-08 15:30:00,3.2933,3.29633,3.28084,3.28926,118250000.0
2008-07-08 15:45:00,3.29177,3.29575,3.28249,3.29104,109210000.0
2008-07-08 16:00:00,3.29243,3.29532,3.27889,3.29234,111500000.0
2008-07-08 16:15:00,3.29546,3.29992,3.2797,3.2892,114090000.0
2008-07-08 16:30:00,3.28518,3.29323,3.27651,3.28915,114110000.0
2008-07-08 16:45:00,3.2874,3.29457,3.27848,3.28809,113370000.0
2008-07-08 17:00:00,3.28993,3.29506,3.27767,3.28547,115240000.0
2008-07-08 17:15:00,3.28994,3.29073,3.27719,3.28662,99100000.0
2008-07-08 17:30:00,3.28207,3.29067,3.27297,3.28137,124230000.0
2008-07-08 17:45:00,3.28257,3.28938,3.27205,3.28453,111860000.0
2008-07-08 18:00:00,3.27899,3.28842,3.27337,3.28627,105080000.0
2008-07-08 18:15:00,3.28493,3.29278,3.27545,3.28738,118240000.0
2008-07-08 18:30:00,3.28605,3.29287,3.27563,3.28706,108100000.0
2008-07-08 18:45:00,3.27726,3.29095,3.27726,3.28442,90500000.0
2008-07-08 19:00:00,3.28824,3.29344,3.27426,3.27868,139310000.0
2008-07-08 19:15:00,3.28688,3.28832,3.2703,3.28296,120950000.0
2008-07-08 19:30:00,3.28063,3.289,3.27343,3.27901,119800000.0
2008-07-08 19:45:00,3.27996,3.2914,3.27478,3.28501,106600000.0
2008-07-08 20:00:00,3.28846,3.28846,3.27375,3.28495,75860000.0
2008-07-08 20:15:00,3.28808,3.28964,3.27402,3.28094,79960000.0
2008-07-08 20:30:00,3.2806,3.29049,3.27286,3.28356,102560000.0
2008-07-08 20:45:00,3.28535,3.28741,3.27126,3.27186,80750000.0
2008-07-08 21:00:00,3.28461,3.2854,3.26907,3.28263,94250000.0
2008-07-08 21:15:00,3.28451,3.28554,3.2697,3.2845,91620000.0
2008-07-08 21:30:00,3.28531,3.28531,3.27115,3.27746,87120000.0
2008-07-08 21:45:00,3.28427,3.28495,3.27017,3.28011,78150000.0
2008-07-08 22:00:00,3.27861,3.28551,3.27325,3.2814,66050000.0
2008-07-08 22:15:00,3.28496,3.28496,3.2708,3.28033,59760000.0
2008-07-08 22:30:00,3.28238,3.28691,3.27182,3.27254,72500000.0
2008-07-08 22:45:00,3.283,3.28554,3.27074,3.28004,63080000.0
2008-07-08 23:00:00,3.28468,3.28832,3.27141,3.27397,72480000.0
2008-07-08 23:15:00,3.28042,3.28526,3.27073,3.28312,61630000.0
2008-07-08 23:30:00,3.2813,3.28552,3.27102,3.28346,54470000.0
2008-07-08 23:45:00,3.27712,3.28601,3.27323,3.28072,45510000.0
2008-07-09 00:00:00,3.28569,3.28612,3.27342,3.28092,51500000.0
2008-07-09 00:15:00,3.2828,3.2857,3.27216,3.28357,55580000.0
2008-07-09 00:30:00,3.28488,3.28802,3.27384,3.28102,39850000.0
2008-07-09 00:45:00,3.27833,3.28818,3.27275,3.28402,44710000.0
2008-07-09 01:00:00,3.28444,3.28632,3.27219,3.28272,71780000.0
2008-07-09 01:15:00,3.27529,3.28612,3.26962,3.27053,96560000.0
2008-07-09 01:30:00,3.28164,3.2838,3.27111,3.28062,68000000.0
2008-07-09 01:45:00,3.2825,3.28507,3.27165,3.27628,74350000.0
2008-07-09 02:00:00,3.28426,3.28426,3.26838,3.27996,73580000.0
2008-07-09 02:15:00,3.28418,3.28638,3.27102,3.27949,61660000.0
2008-07-09 02:30:00,3.28529,3.28568,3.27041,3.27276,60120000.0
2008-07-09 02:45:00,3.28592,3.28592,3.27243,3.28189,86340000.0
2008-07-09 03:00:00,3.28386,3.28573,3.27182,3.2738,99070000.0
2008-07-09 03:15:00,3.28025,3.28617,3.26967,3.27754,117550000.0
2008-07-09 03:30:00,3.2756,3.28522,3.26991,3.27773,87140000.0
2008-07-09 03:45:00,3.28548,3.28785,3.26785,3.2813,85290000.0
2008-07-09 04:00:00,3.2836,3.2836,3.27156,3.28154,51800000.0
2008-07-09 04:15:00,3.28162,3.28717,3.27083,3.27833,77400000.0
2008-07-09 04:30:00,3.28392,3.28575,3.27066,3.27885,75870000.0
2008-07-09 04:45:00,3.27935,3.28646,3.27154,3.28362,64580000.0
2008-07-09 05:00:00,3.28454,3.28467,3.27003,3.27883,75890000.0
2008-07-09 05:15:00,3.28298,3.28719,3.27036,3.27995,75860000.0
2008-07-09 05:30:00,3.28159,3.2877,3.27172,3.2819,78820000.0
2008-07-09 05:45:00,3.2822,3.28339,3.27042,3.28146,128380000.0
2008-07-09 06:00:00,3.28499,3.28499,3.2717,3.28232,60490000.0
2008-07-09 06:15:00,3.28162,3.28422,3.27016,3.27951,77000000.0
2008-07-09 06:30:00,3.28446,3.28579,3.26876,3.28033,85230000.0
2008-07-09 06:45:00,3.28357,3.28659,3.2707,3.27935,100260000.0
2008-07-09 07:00:00,3.28464,3.28464,3.26969,3.27975,80340000.0
2008-07-09 07:15:00,3.28222,3.28633,3.27101,3.27982,76600000.0
2008-07-09 07:30:00,3.27514,3.28711,3.27191,3.28164,90820000.0
2008-07-09 07:45:00,3.28133,3.28617,3.27141,3.28197,98340000.0
2008-07-09 08:00:00,3.28015,3.28526,3.27205,3.2796,87450000.0
2008-07-09 08:15:00,3.2846,3.28506,3.27078,3.27878,82940000.0
2008-07-09 08:30:00,3.27828,3.28738,3.26992,3.2809,94600000.0
2008-07-09 08:45:00,3.28384,3.2875,3.27149,3.2854,96120000.0
2008-07-09 09:00:00,3.28518,3.29082,3.27572,3.28952,93070000.0
2008-07-09 09:15:00,3.28681,3.29091,3.27605,3.28811,102440000.0
2008-07-09 09:30:00,3.28763,3.29134,3.2755,3.29082,96470000.0
2008-07-09 09:45:00,3.27878,3.29021,3.27544,3.28662,95350000.0
2008-07-09 10:00:00,3.2864,3.28932,3.27367,3.28378,94960000.0
2008-07-09 10:15:00,3.28248,3.2901,3.27539,3.28478,98730000.0
2008-07-09 10:30:00,3.27857,3.28831,3.27332,3.27922,94620000.0
2008-07-09 10:45:00,3.28138,3.28397,3.26848,3.27922,94560000.0
2008-07-09 11:00:00,3.27799,3.2824,3.26695,3.27896,112210000.0
2008-07-09 11:15:00,3.27908,3.2802,3.26551,3.27029,90850000.0
2008-07-09 11:30:00,3.27431,3.27717,3.25888,3.27169,93080000.0
2008-07-09 11:45:00,3.26453,3.27385,3.25922,3.27054,95330000.0
2008-07-09 12:00:00,3.26671,3.27269,3.25714,3.27198,100970000.0
2008-07-09 12:15:00,3.2717,3.27414,3.25985,3.26973,116030000.0
2008-07-09 12:30:00,3.27059,3.27186,3.24988,3.26309,123860000.0
2008-07-09 12:45:00,3.26048,3.26521,3.24847,3.2601,121980000.0
2008-07-09 13:00:00,3.26072,3.26223,3.24863,3.25944,127600000.0
2008-07-09 13:15:00,3.26129,3.26604,3.25335,3.25996,110020000.0
2008-07-09 13:30:00,3.25993,3.26609,3.2508,3.26096,108150000.0
2008-07-09 13:45:00,3.26433,3.26886,3.25338,3.26292,116700000.0
2008-07-09 14:00:00,3.26662,3.2709,3.25609,3.25937,109220000.0
2008-07-09 14:15:00,3.2668,3.2687,3.25564,3.26096,114910000.0
2008-07-09 14:30:00,3.26574,3.27073,3.25525,3.26352,105530000.0
2008-07-09 14:45:00,3.26373,3.26652,3.25246,3.25593,106980000.0
2008-07-09 15:00:00,3.26178,3.26961,3.25165,3.26667,122730000.0
2008-07-09 15:15:00,3.26275,3.27251,3.25767,3.26496,112560000.0
2008-07-09 15:30:00,3.27067,3.27339,3.25858,3.26809,117500000.0
2008-07-09 15:45:00,3.27119,3.27733,3.25925,3.27053,109990000.0
2008-07-09 16:00:00,3.27174,3.27249,3.25854,3.27049,112620000.0
2008-07-09 16:15:00,3.27079,3.27384,3.25934,3.26844,112630000.0
2008-07-09 16:30:00,3.26486,3.27213,3.2574,3.26841,118200000.0
2008-07-09 16:45:00,3.26637,3.27374,3.2588,3.2671,112250000.0
2008-07-09 17:00:00,3.26922,3.27308,3.25564,3.2636,113420000.0
2008-07-09 17:15:00,3.27072,3.27223,3.25726,3.26663,100580000.0
2008-07-09 17:30:00,3.26186,3.27319,3.25608,3.26762,119770000.0
2008-07-09 17:45:00,3.26673,3.27595,3.2605,3.27237,113720000.0
2008-07-09 18:00:00,3.2678,3.27538,3.26041,3.26041,106950000.0
2008-07-09 18:15:00,3.27109,3.27465,3.26108,3.27317,114120000.0
2008-07-09 18:30:00,3.27182,3.27548,3.25791,3.27041,105900000.0
2008-07-09 18:45:00,3.27074,3.27445,3.26058,3.26811,86690000.0
2008-07-09 19:00:00,3.27049,3.27528,3.25956,3.26908,110730000.0
2008-07-09 19:15:00,3.2697,3.27573,3.2607,3.26908,108450000.0
2008-07-09 19:30:00,3.26872,3.27446,3.26019,3.26962,94190000.0
2008-07-09 19:45:00,3.2708,3.27537,3.25934,3.27133,72460000.0
2008-07-09 20:00:00,3.26577,3.27634,3.26162,3.26623,87450000.0
2008-07-09 20:15:00,3.26657,3.27383,3.25903,3.26764,95740000.0
2008-07-09 20:30:00,3.27087,3.27359,3.25948,3.26105,110050000.0
2008-07-09 20:45:00,3.26204,3.27628,3.2595,3.26726,95780000.0
2008-07-09 21:00:00,3.27141,3.27765,3.26231,3.27278,102490000.0
2008-07-09 21:15:00,3.27257,3.27782,3.26028,3.26672,101820000.0
2008-07-09 21:30:00,3.26933,3.27619,3.26043,3.27316,86800000.0
2008-07-09 21:45:00,3.27337,3.27379,3.25977,3.27119,108190000.0
2008-07-09 22:00:00,3.27221,3.27599,3.26048,3.27127,102890000.0
2008-07-09 22:15:00,3.26764,3.27713,3.26175,3.27285,110420000.0
2008-07-09 22:30:00,3.26818,3.2758,3.26146,3.27261,95740000.0
2008-07-09 22:45:00,3.27344,3.27762,3.26276,3.27088,94660000.0
2008-07-09 23:00:00,3.27204,3.27645,3.2585,3.27257,97270000.0
2008-07-09 23:15:00,3.27238,3.27529,3.25896,3.27009,70980000.0
2008-07-09 23:30:00,3.27102,3.27567,3.26005,3.26494,73250000.0
2008-07-09 23:45:00,3.27108,3.27494,3.26129,3.2685,52580000.0
2008-07-10 00:00:00,3.27339,3.27604,3.26071,3.26962,44010000.0
2008-07-10 00:15:00,3.27172,3.27772,3.26261,3.26701,48090000.0
2008-07-10 00:30:00,3.26879,3.27473,3.26139,3.26872,39860000.0
2008-07-10 00:45:00,3.27278,3.27357,3.26089,3.26893,69510000.0
2008-07-10 01:00:00,3.2725,3.27617,3.26019,3.26684,81850000.0
2008-07-10 01:15:00,3.26302,3.27374,3.26134,3.26876,61250000.0
2008-07-10 01:30:00,3.26876,3.2752,3.26116,3.26219,49550000.0
2008-07-10 01:45:00,3.26904,3.27575,3.26065,3.26263,55280000.0
2008-07-10 02:00:00,3.27198,3.2777,3.26306,3.2716,63480000.0
2008-07-10 02:15:00,3.2712,3.2754,3.26068,3.27055,71370000.0
2008-07-10 02:30:00,3.27219,3.27506,3.26012,3.2692,99090000.0
2008-07-10 02:45:00,3.27099,3.27291,3.26059,3.26555,110730000.0
2008-07-10 03:00:00,3.27105,3.27432,3.261,3.27217,95000000.0
2008-07-10 03:15:00,3.26744,3.27461,3.26082,3.26527,80010000.0
2008-07-10 03:30:00,3.26313,3.27376,3.26095,3.26912,87510000.0
2008-07-10 03:45:00,3.27125,3.2766,3.25981,3.27005,107450000.0
2008-07-10 04:00:00,3.27301,3.27436,3.26109,3.27028,69870000.0
2008-07-10 04:15:00,3.27053,3.2738,3.26128,3.26887,82250000.0
2008-07-10 04:30:00,3.26962,3.2734,3.25967,3.26694,66490000.0
2008-07-10 04:45:00,3.27194,3.2733,3.26097,3.27138,48800000.0
2008-07-10 05:00:00,3.27099,3.27689,3.26159,3.26965,74750000.0
2008-07-10 05:15:00,3.27044,3.2748,3.26062,3.26681,67630000.0
2008-07-10 05:30:00,3.26779,3.27655,3.25879,3.27248,81480000.0
2008-07-10 05:45:00,3.27126,3.27773,3.26033,3.26468,36860000.0
2008-07-10 06:00:00,3.27222,3.27621,3.25996,3.26982,58210000.0
2008-07-10 06:15:00,3.27176,3.27311,3.26007,3.2721,56690000.0
2008-07-10 06:30:00,3.27167,3.27363,3.26223,3.27343,69100000.0
2008-07-10 06:45:00,3.26931,3.27697,3.26253,3.2719,63470000.0
2008-07-10 07:00:00,3.27074,3.27701,3.26368,3.27127,54460000.0
2008-07-10 07:15:00,3.27144,3.27725,3.26129,3.27488,88590000.0
2008-07-10 07:30:00,3.27478,3.2786,3.26318,3.2741,83400000.0
2008-07-10 07:45:00,3.27236,3.2755,3.26324,3.2747,78850000.0
2008-07-10 08:00:00,3.27275,3.27504,3.26045,3.27048,95360000.0
2008-07-10 08:15:00,3.26818,3.27738,3.26159,3.27361,87430000.0
2008-07-10 08:30:00,3.27618,3.27702,3.26304,3.27208,105450000.0
2008-07-10 08:45:00,3.27383,3.27945,3.2638,3.27479,113340000.0
2008-07-10 09:00:00,3.27525,3.27595,3.26205,3.27365,103230000.0
2008-07-10 09:15:00,3.27133,3.27489,3.25877,3.27222,88950000.0
2008-07-10 09:30:00,3.27059,3.27644,3.26015,3.27073,102810000.0
2008-07-10 09:45:00,3.26094,3.27429,3.2581,3.27069,122370000.0
2008-07-10 10:00:00,3.27215,3.27322,3.25713,3.2662,110000000.0
2008-07-10 10:15:00,3.26887,3.27266,3.26051,3.26968,105480000.0
2008-07-10 10:30:00,3.26137,3.2717,3.25756,3.26763,106250000.0
2008-07-10 10:45:00,3.27047,3.27299,3.25921,3.2707,92680000.0
2008-07-10 11:00:00,3.26943,3.27146,3.25746,3.26869,118210000.0
2008-07-10 11:15:00,3.26507,3.27344,3.25987,3.27098,92350000.0
2008-07-10 11:30:00,3.26524,3.27313,3.25909,3.26995,97210000.0
2008-07-10 11:45:00,3.26344,3.27595,3.25833,3.26875,101320000.0
2008-07-10 12:00:00,3.26301,3.27087,3.25629,3.26955,96480000.0
2008-07-10 12:15:00,3.26937,3.27309,3.25826,3.2701,123840000.0
2008-07-10 12:30:00,3.26953,3.27275,3.25824,3.26814,120480000.0
2008-07-10 12:45:00,3.26755,3.27358,3.25814,3.27017,124240000.0
2008-07-10 13:00:00,3.26987,3.27095,3.25571,3.26354,128000000.0
2008-07-10 13:15:00,3.26443,3.2691,3.25375,3.2627,109980000.0
2008-07-10 13:30:00,3.26531,3.27174,3.25393,3.25868,107010000.0
2008-07-10 13:45:00,3.26403,3.26744,3.25071,3.26016,112990000.0
2008-07-10 14:00:00,3.26477,3.26765,3.25633,3.25756,107740000.0
2008-07-10 14:15:00,3.26645,3.26926,3.2535,3.26319,117150000.0
2008-07-10 14:30:00,3.26779,3.27199,3.25694,3.26862,109620000.0
2008-07-10 14:45:00,3.26871,3.2724,3.25654,3.25902,105080000.0
2008-07-10 15:00:00,3.2667,3.27081,3.25595,3.26674,117140000.0
2008-07-10 15:15:00,3.26283,3.26973,3.25514,3.26128,112200000.0
2008-07-10 15:30:00,3.26858,3.26989,3.25516,3.2634,116750000.0
2008-07-10 15:45:00,3.26445,3.26768,3.25403,3.26542,109610000.0
2008-07-10 16:00:00,3.2674,3.27184,3.25532,3.26643,113740000.0
2008-07-10 16:15:00,3.26711,3.2736,3.25847,3.27021,111520000.0
2008-07-10 16:30:00,3.2672,3.27255,3.25852,3.26792,111490000.0
2008-07-10 16:45:00,3.26646,3.27234,3.25506,3.26575,108880000.0
2008-07-10 17:00:00,3.26912,3.27138,3.25613,3.26111,114880000.0
2008-07-10 17:15:00,3.26869,3.26892,3.25415,3.26561,104000000.0
2008-07-10 17:30:00,3.26086,3.27013,3.25282,3.26236,123110000.0
2008-07-10 17:45:00,3.26419,3.2693,3.25294,3.26544,111850000.0
2008-07-10 18:00:00,3.25796,3.26863,3.25371,3.26318,99130000.0
2008-07-10 18:15:00,3.26873,3.27012,3.25638,3.26756,119000000.0
2008-07-10 18:30:00,3.26847,3.27251,3.25523,3.26923,110730000.0
2008-07-10 18:45:00,3.26544,3.27117,3.25734,3.26724,83700000.0
2008-07-10 19:00:00,3.27031,3.27151,3.25633,3.26843,107350000.0
2008-07-10 19:15:00,3.27056,3.27614,3.25816,3.26808,108480000.0
2008-07-10 19:30:00,3.26766,3.27346,3.25678,3.26608,93450000.0
2008-07-10 19:45:00,3.26962,3.27227,3.25723,3.26934,85940000.0
2008-07-10 20:00:00,3.27159,3.27159,3.25862,3.26442,80320000.0
2008-07-10 20:15:00,3.26801,3.27045,3.25782,3.26806,74740000.0
2008-07-10 20:30:00,3.27052,3.27121,3.25712,3.26483,78440000.0
2008-07-10 20:45:00,3.26794,3.27101,3.2575,3.26664,74720000.0
2008-07-10 21:00:00,3.26602,3.27455,3.2538,3.26948,101750000.0
2008-07-10 21:15:00,3.26991,3.27166,3.25733,3.2581,98410000.0
2008-07-10 21:30:00,3.27113,3.27446,3.25344,3.2675,106280000.0
2008-07-10 21:45:00,3.26951,3.27357,3.25718,3.26395,83780000.0
2008-07-10 22:00:00,3.27058,3.27141,3.25577,3.25756,56740000.0
2008-07-10 22:15:00,3.26563,3.27171,3.25395,3.26442,92350000.0
2008-07-10 22:30:00,3.26738,3.26949,3.2563,3.26506,66830000.0
2008-07-10 22:45:00,3.26042,3.26958,3.25396,3.25719,71760000.0
2008-07-10 23:00:00,3.2674,3.27069,3.25059,3.26188,100270000.0
2008-07-10 23:15:00,3.25924,3.26692,3.25096,3.26344,69520000.0
2008-07-10 23:30:00,3.26382,3.26669,3.25428,3.26043,38310000.0
2008-07-10 23:45:00,3.26532,3.27012,3.25396,3.26619,47690000.0
2008-07-11 00:00:00,3.26792,3.27073,3.25497,3.2634,82650000.0
2008-07-11 00:15:00,3.26578,3.26671,3.25295,3.25778,51110000.0
2008-07-11 00:30:00,3.26838,3.26838,3.25384,3.26245,67930000.0
2008-07-11 00:45:00,3.26788,3.2685,3.25063,3.25279,83390000.0
2008-07-11 01:00:00,3.2694,3.2694,3.25208,3.25484,54910000.0
2008-07-11 01:15:00,3.26681,3.26945,3.25435,3.25902,96870000.0
2008-07-11 01:30:00,3.26831,3.26842,3.25229,3.26323,57090000.0
2008-07-11 01:45:00,3.26533,3.26806,3.25336,3.26028,45470000.0
2008-07-11 02:00:00,3.26795,3.26809,3.25305,3.26158,84880000.0
2008-07-11 02:15:00,3.25837,3.2687,3.25308,3.26322,66110000.0
2008-07-11 02:30:00,3.26367,3.26754,3.25292,3.26373,71780000.0
2008-07-11 02:45:00,3.26456,3.26891,3.25505,3.26308,45480000.0
2008-07-11 03:00:00,3.26539,3.26804,3.254,3.26642,64640000.0
2008-07-11 03:15:00,3.26013,3.2729,3.25409,3.2671,128850000.0
2008-07-11 03:30:00,3.26745,3.26745,3.25231,3.26468,100710000.0
2008-07-11 03:45:00,3.26917,3.26917,3.25262,3.26222,96200000.0
2008-07-11 04:00:00,3.27045,3.27045,3.25235,3.26542,66900000.0
2008-07-11 04:15:00,3.26388,3.26871,3.25294,3.26184,86760000.0
2008-07-11 04:30:00,3.25928,3.26681,3.25392,3.25842,69880000.0
2008-07-11 04:45:00,3.2593,3.26819,3.25377,3.26161,69090000.0
2008-07-11 05:00:00,3.26677,3.2681,3.2519,3.25857,70290000.0
2008-07-11 05:15:00,3.26651,3.26651,3.25398,3.26388,74030000.0
2008-07-11 05:30:00,3.26534,3.26903,3.25305,3.26321,109260000.0
2008-07-11 05:45:00,3.26304,3.27174,3.25187,3.25543,108530000.0
2008-07-11 06:00:00,3.26159,3.26679,3.25345,3.26636,79230000.0
2008-07-11 06:15:00,3.25635,3.26905,3.25325,3.25945,84110000.0
2008-07-11 06:30:00,3.26806,3.26806,3.25081,3.25536,112210000.0
2008-07-11 06:45:00,3.26691,3.27036,3.25235,3.26024,102140000.0
2008-07-11 07:00:00,3.26318,3.26974,3.2521,3.26346,77300000.0
2008-07-11 07:15:00,3.26753,3.26932,3.25183,3.26539,96840000.0
2008-07-11 07:30:00,3.26913,3.26913,3.25327,3.26716,73590000.0
2008-07-11 07:45:00,3.2667,3.26763,3.25017,3.26446,99070000.0
2008-07-11 08:00:00,3.26629,3.26772,3.25339,3.26327,87470000.0
2008-07-11 08:15:00,3.26765,3.26951,3.25363,3.26549,97580000.0
2008-07-11 08:30:00,3.26785,3.26974,3.25497,3.26752,89340000.0
2008-07-11 08:45:00,3.26824,3.27057,3.25606,3.26383,104700000.0
2008-07-11 09:00:00,3.27048,3.27078,3.25654,3.26959,99080000.0
2008-07-11 09:15:00,3.26711,3.27281,3.26018,3.27053,97980000.0
2008-07-11 09:30:00,3.27181,3.27195,3.25918,3.26917,93440000.0
2008-07-11 09:45:00,3.26033,3.27325,3.25663,3.2694,97970000.0
2008-07-11 10:00:00,3.26945,3.27201,3.2564,3.26535,96480000.0
2008-07-11 10:15:00,3.2674,3.27143,3.25676,3.2661,90830000.0
2008-07-11 10:30:00,3.26311,3.27166,3.25501,3.26323,88950000.0
2008-07-11 10:45:00,3.26821,3.27249,3.2528,3.26675,91210000.0
2008-07-11 11:00:00,3.26756,3.26777,3.25369,3.26366,112220000.0
2008-07-11 11:15:00,3.25985,3.26734,3.254,3.26713,91970000.0
2008-07-11 11:30:00,3.26679,3.27091,3.25509,3.26722,94180000.0
2008-07-11 11:45:00,3.26142,3.27102,3.25594,3.26801,97580000.0
2008-07-11 12:00:00,3.26355,3.26963,3.25596,3.26898,100220000.0
2008-07-11 12:15:00,3.27029,3.27135,3.25795,3.26624,118630000.0
2008-07-11 12:30:00,3.26783,3.26878,3.25589,3.26791,123510000.0
2008-07-11 12:45:00,3.26673,3.27054,3.25564,3.26881,121990000.0
2008-07-11 13:00:00,3.26796,3.27199,3.25734,3.26479,129110000.0
2008-07-11 13:15:00,3.26707,3.2711,3.25625,3.26085,108840000.0
2008-07-11 13:30:00,3.26362,3.26959,3.25448,3.26224,106610000.0
2008-07-11 13:45:00,3.26665,3.27105,3.25381,3.2631,111150000.0
2008-07-11 14:00:00,3.26747,3.2693,3.25664,3.25698,113330000.0
2008-07-11 14:15:00,3.26549,3.26791,3.24739,3.25951,117850000.0
2008-07-11 14:30:00,3.26458,3.26675,3.25274,3.26355,106280000.0
2008-07-11 14:45:00,3.26473,3.26874,3.25036,3.2531,104000000.0
2008-07-11 15:00:00,3.25722,3.26482,3.24809,3.25795,120890000.0
2008-07-11 15:15:00,3.25258,3.26348,3.24563,3.25258,108110000.0
2008-07-11 15:30:00,3.25942,3.26082,3.24685,3.25551,119350000.0
2008-07-11 15:45:00,3.25734,3.26132,3.245,3.25736,104370000.0
2008-07-11 16:00:00,3.25878,3.26054,3.24361,3.25564,111870000.0
2008-07-11 16:15:00,3.25815,3.26035,3.24429,3.25608,112230000.0
2008-07-11 16:30:00,3.25298,3.26019,3.2445,3.25448,110010000.0
2008-07-11 16:45:00,3.2531,3.25564,3.24122,3.25298,112230000.0
2008-07-11 17:00:00,3.25699,3.26052,3.24386,3.25071,114530000.0
2008-07-11 17:15:00,3.25741,3.25967,3.24307,3.25453,99110000.0
2008-07-11 17:30:00,3.25002,3.26007,3.2442,3.2524,123100000.0
2008-07-11 17:45:00,3.25221,3.25826,3.24252,3.25532,111490000.0
2008-07-11 18:00:00,3.24982,3.25847,3.24309,3.25501,99070000.0
2008-07-11 18:15:00,3.25333,3.25629,3.24332,3.25353,115240000.0
2008-07-11 18:30:00,3.25228,3.25837,3.24011,3.25485,103200000.0
2008-07-11 18:45:00,3.25416,3.25799,3.24349,3.25032,86320000.0
2008-07-11 19:00:00,3.25397,3.25602,3.24236,3.25263,108450000.0
2008-07-11 19:15:00,3.25375,3.25776,3.2396,3.24883,97580000.0
2008-07-11 19:30:00,3.24798,3.25509,3.24196,3.24892,91590000.0
2008-07-11 19:45:00,3.25229,3.25751,3.24184,3.2513,84860000.0
2008-07-11 20:00:00,3.25388,3.25616,3.24164,3.24896,79620000.0
2008-07-11 20:15:00,3.25104,3.25444,3.23838,3.25023,73210000.0
2008-07-11 20:30:00,3.25313,3.25725,3.23956,3.2504,109290000.0
2008-07-11 20:45:00,3.24808,3.2583,3.2425,3.25233,96150000.0
2008-07-11 21:00:00,3.2507,3.25354,3.24124,3.25173,102890000.0
2008-07-11 21:15:00,3.25437,3.25437,3.24047,3.25211,89050000.0
2008-07-11 21:30:00,3.25236,3.25422,3.24007,3.24922,87130000.0
2008-07-11 21:45:00,3.25415,3.25573,3.23931,3.246,90110000.0
2008-07-11 22:00:00,3.25377,3.25377,3.23891,3.25074,83000000.0
2008-07-11 22:15:00,3.25362,3.2556,3.23929,3.24977,95400000.0
2008-07-11 22:30:00,3.25174,3.2534,3.24047,3.25027,56370000.0
2008-07-11 22:45:00,3.25109,3.25658,3.24222,3.2517,89020000.0
2008-07-13 23:00:00,3.25012,3.25492,3.24337,3.24449,12060000.0
2008-07-13 23:15:00,3.25392,3.25872,3.24932,3.24932,6030000.0
2008-07-13 23:30:00,3.25253,3.25738,3.24527,3.25201,18420000.0
2008-07-13 23:45:00,3.25362,3.25842,3.24631,3.24679,16170000.0
2008-07-14 00:00:00,3.25392,3.25872,3.24932,3.24932,6770000.0
2008-07-14 00:15:00,3.25372,3.25852,3.24753,3.24963,17300000.0
2008-07-14 00:30:00,3.25659,3.25741,3.25659,3.25737,2250000.0
2008-07-14 00:45:00,3.25302,3.25782,3.24842,3.24842,5660000.0
2008-07-14 01:00:00,3.25282,3.25762,3.24822,3.24822,7880000.0
2008-07-14 01:15:00,3.25342,3.25822,3.24882,3.24882,5660000.0
2008-07-14 01:30:00,3.25332,3.25812,3.24338,3.25172,27830000.0
2008-07-14 01:45:00,3.25372,3.25852,3.24568,3.24631,12800000.0
2008-07-14 02:00:00,3.2546,3.256,3.24533,3.24932,3400000.0
2008-07-14 02:15:00,3.25518,3.25782,3.24842,3.25253,4510000.0
2008-07-14 02:30:00,3.25508,3.25772,3.24373,3.25021,21810000.0
2008-07-14 02:45:00,3.25508,3.25772,3.24832,3.25243,3400000.0
2008-07-14 03:00:00,3.25508,3.25772,3.24712,3.25023,7180000.0
2008-07-14 03:15:00,3.25558,3.25822,3.24599,3.25014,8280000.0
2008-07-14 03:30:00,3.25301,3.25761,3.25153,3.25153,3750000.0
2008-07-14 03:45:00,3.25518,3.2584,3.2448,3.2529,31960000.0
2008-07-14 04:00:00,3.25958,3.26222,3.24833,3.25559,9400000.0
2008-07-14 04:15:00,3.25602,3.25867,3.2465,3.25124,7930000.0
2008-07-14 04:30:00,3.25728,3.25992,3.24519,3.24529,21440000.0
2008-07-14 04:45:00,3.25785,3.26156,3.24657,3.25116,27110000.0
2008-07-14 05:00:00,3.25668,3.25932,3.24992,3.25403,4880000.0
2008-07-14 05:15:00,3.25688,3.25952,3.24728,3.25148,7170000.0
2008-07-14 05:30:00,3.25787,3.26002,3.24972,3.25062,15000000.0
2008-07-14 05:45:00,3.25768,3.26032,3.25092,3.25503,3770000.0
2008-07-14 06:00:00,3.25892,3.26052,3.24691,3.25036,13150000.0
2008-07-14 06:15:00,3.25588,3.25852,3.24584,3.25026,7540000.0
2008-07-14 06:30:00,3.25542,3.25715,3.24745,3.25324,8300000.0
2008-07-14 06:45:00,3.25882,3.25905,3.24644,3.25588,20290000.0
2008-07-14 07:00:00,3.25598,3.25862,3.24691,3.25084,7910000.0
2008-07-14 07:15:00,3.25618,3.25882,3.24458,3.24872,40960000.0
2008-07-14 07:30:00,3.25678,3.25942,3.24707,3.25161,6800000.0
2008-07-14 07:45:00,3.25568,3.25832,3.24892,3.25713,9020000.0
2008-07-14 08:00:00,3.25774,3.25884,3.24647,3.25103,27450000.0
2008-07-14 08:15:00,3.25518,3.25782,3.24313,3.25142,57080000.0
2008-07-14 08:30:00,3.25436,3.25726,3.24285,3.25401,70950000.0
2008-07-14 08:45:00,3.25428,3.26285,3.24246,3.25498,75090000.0
2008-07-14 09:00:00,3.24934,3.25721,3.24504,3.25119,46210000.0
2008-07-14 09:15:00,3.25693,3.25734,3.24091,3.25127,94600000.0
2008-07-14 09:30:00,3.25531,3.25594,3.2416,3.2509,113380000.0
2008-07-14 09:45:00,3.25423,3.25549,3.2411,3.24631,96070000.0
2008-07-14 10:00:00,3.25178,3.2575,3.24107,3.2492,112990000.0
2008-07-14 10:15:00,3.25018,3.2557,3.23822,3.24547,122740000.0
2008-07-14 10:30:00,3.24932,3.25541,3.23929,3.25329,97210000.0
2008-07-14 10:45:00,3.24587,3.25449,3.23944,3.25138,118570000.0
2008-07-14 11:00:00,3.25315,3.25546,3.24042,3.25219,110330000.0
2008-07-14 11:15:00,3.25429,3.25748,3.24111,3.24831,106230000.0
2008-07-14 11:30:00,3.25331,3.25768,3.241,3.25187,109260000.0
2008-07-14 11:45:00,3.25247,3.2552,3.24005,3.25253,110400000.0
2008-07-14 12:00:00,3.25445,3.25714,3.24213,3.25238,105090000.0
2008-07-14 12:15:00,3.2508,3.25784,3.23824,3.25314,117500000.0
2008-07-14 12:30:00,3.25006,3.25596,3.24025,3.24635,108500000.0
2008-07-14 12:45:00,3.25257,3.25614,3.24042,3.24886,120480000.0
2008-07-14 13:00:00,3.24621,3.25839,3.24154,3.25086,104330000.0
2008-07-14 13:15:00,3.25198,3.25459,3.24003,3.25208,107730000.0
2008-07-14 13:30:00,3.24979,3.25436,3.23925,3.24998,118220000.0
2008-07-14 13:45:00,3.24499,3.25446,3.23986,3.2491,105820000.0
2008-07-14 14:00:00,3.24857,3.25405,3.23786,3.24991,113350000.0
2008-07-14 14:15:00,3.24788,3.25384,3.23793,3.24368,107340000.0
2008-07-14 14:30:00,3.2479,3.25504,3.23951,3.24934,99480000.0
2008-07-14 14:45:00,3.2474,3.25582,3.24193,3.25288,127980000.0
2008-07-14 15:00:00,3.25343,3.25546,3.24064,3.25172,122720000.0
2008-07-14 15:15:00,3.25477,3.25581,3.24053,3.25248,121600000.0
2008-07-14 15:30:00,3.25146,3.25628,3.23717,3.25247,109590000.0
2008-07-14 15:45:00,3.25352,3.2557,3.23949,3.24539,88200000.0
2008-07-14 16:00:00,3.25144,3.25426,3.23912,3.24421,88910000.0
2008-07-14 16:15:00,3.24938,3.25411,3.23912,3.23912,63460000.0
2008-07-14 16:30:00,3.2516,3.25359,3.23822,3.23822,76910000.0
2008-07-14 16:45:00,3.25048,3.25545,3.23893,3.25035,108820000.0
2008-07-14 17:00:00,3.25045,3.25086,3.24025,3.24952,44290000.0
2008-07-14 17:15:00,3.24841,3.25364,3.24111,3.24512,46880000.0
2008-07-14 17:30:00,3.24986,3.25254,3.24037,3.24395,37530000.0
2008-07-14 17:45:00,3.24562,3.2502,3.2372,3.25,71670000.0
2008-07-14 18:00:00,3.25046,3.25346,3.23886,3.23886,92300000.0
2008-07-14 18:15:00,3.24952,3.2525,3.23781,3.24719,47650000.0
2008-07-14 18:30:00,3.25107,3.25182,3.2365,3.24577,39790000.0
2008-07-14 18:45:00,3.24998,3.25183,3.24066,3.25017,41690000.0
2008-07-14 19:00:00,3.25016,3.25039,3.23772,3.24581,40940000.0
2008-07-14 19:15:00,3.24845,3.25075,3.23342,3.24508,37880000.0
2008-07-14 19:30:00,3.24898,3.25162,3.23647,3.24724,12020000.0
2008-07-14 19:45:00,3.24858,3.25123,3.23846,3.24516,25560000.0
2008-07-14 20:00:00,3.24974,3.25018,3.23892,3.24727,25530000.0
2008-07-14 20:15:00,3.24956,3.24956,3.23952,3.24363,7930000.0
2008-07-14 20:30:00,3.24705,3.24972,3.23972,3.24443,3420000.0
2008-07-14 20:45:00,3.24818,3.25082,3.23832,3.24369,9790000.0
2008-07-14 21:00:00,3.24758,3.25022,3.23542,3.24835,46960000.0
2008-07-14 21:15:00,3.24731,3.25041,3.23794,3.24841,47310000.0
2008-07-14 21:30:00,3.25018,3.25018,3.24026,3.24832,10170000.0
2008-07-14 21:45:00,3.24977,3.24977,3.23971,3.24429,9760000.0
2008-07-14 22:00:00,3.24142,3.25098,3.23679,3.24339,34560000.0
2008-07-14 22:15:00,3.24978,3.25242,3.23882,3.24744,25170000.0
2008-07-14 22:30:00,3.24459,3.25189,3.23966,3.25054,22550000.0
2008-07-14 22:45:00,3.25071,3.25579,3.2402,3.25205,31220000.0
2008-07-14 23:00:00,3.25011,3.2512,3.23756,3.24811,50300000.0
2008-07-14 23:15:00,3.24864,3.25224,3.23851,3.24263,23700000.0
2008-07-14 23:30:00,3.24998,3.25262,3.24024,3.2444,7170000.0
2008-07-14 23:45:00,3.24958,3.25222,3.24012,3.24273,9410000.0
2008-07-15 00:00:00,3.25109,3.25109,3.22962,3.23638,25210000.0
2008-07-15 00:15:00,3.24958,3.25222,3.24282,3.24693,3400000.0
2008-07-15 00:30:00,3.24998,3.25262,3.22982,3.24392,42860000.0
2008-07-15 00:45:00,3.25156,3.25156,3.24108,3.24535,5640000.0
2008-07-15 01:15:00,3.24988,3.25252,3.24312,3.24723,4140000.0
2008-07-15 01:30:00,3.24948,3.25212,3.24272,3.24683,3030000.0
2008-07-15 01:45:00,3.24938,3.25202,3.23944,3.24501,9800000.0
2008-07-15 02:00:00,3.24896,3.25004,3.23985,3.24359,3400000.0
2008-07-15 02:15:00,3.24998,3.25262,3.24322,3.24733,4140000.0
2008-07-15 02:30:00,3.24968,3.25232,3.22962,3.23493,21820000.0
2008-07-15 02:45:00,3.24958,3.25222,3.23192,3.23643,15830000.0
2008-07-15 03:00:00,3.25008,3.25272,3.23232,3.23643,21070000.0
2008-07-15 03:15:00,3.24272,3.24332,3.23292,3.23703,15830000.0
2008-07-15 03:30:00,3.24517,3.24517,3.23272,3.23863,14320000.0
2008-07-15 03:45:00,3.24998,3.25262,3.23412,3.23923,10590000.0
2008-07-15 04:00:00,3.24988,3.25252,3.23412,3.23823,20280000.0
2008-07-15 04:15:00,3.25212,3.25212,3.23512,3.23943,10880000.0
2008-07-15 04:30:00,3.25018,3.25282,3.23512,3.24409,11690000.0
2008-07-15 04:45:00,3.25018,3.25282,3.23652,3.24133,10940000.0
2008-07-15 05:00:00,3.24988,3.25252,3.23742,3.24333,15450000.0
2008-07-15 05:15:00,3.24926,3.25101,3.23933,3.24393,9760000.0
2008-07-15 05:30:00,3.25037,3.25252,3.23862,3.24393,21800000.0
2008-07-15 05:45:00,3.24978,3.25242,3.24052,3.24976,10170000.0
2008-07-15 06:00:00,3.25072,3.25232,3.24022,3.24433,13520000.0
2008-07-15 06:15:00,3.25008,3.25272,3.24092,3.24503,7540000.0
2008-07-15 06:30:00,3.24883,3.25052,3.24057,3.24503,13180000.0
2008-07-15 06:45:00,3.25179,3.25179,3.23544,3.24333,29730000.0
2008-07-15 07:00:00,3.25079,3.25079,3.23942,3.24393,17700000.0
2008-07-15 07:15:00,3.24942,3.2518,3.23928,3.24433,31610000.0
2008-07-15 07:30:00,3.2437,3.25179,3.2349,3.24488,35720000.0
2008-07-15 07:45:00,3.24878,3.25142,3.23949,3.24496,17690000.0
2008-07-15 08:00:00,3.24908,3.25246,3.23942,3.24637,34210000.0
2008-07-15 08:15:00,3.24947,3.25387,3.23912,3.2477,42770000.0
2008-07-15 08:30:00,3.25213,3.25213,3.23912,3.25036,61220000.0
2008-07-15 08:45:00,3.24898,3.25467,3.23912,3.24344,70200000.0
2008-07-15 09:00:00,3.25003,3.25535,3.2373,3.2458,78450000.0
2008-07-15 09:15:00,3.25303,3.25488,3.23963,3.25062,74320000.0
2008-07-15 09:30:00,3.24794,3.25645,3.24083,3.25265,98650000.0
2008-07-15 09:45:00,3.25369,3.25759,3.24136,3.25759,104740000.0
2008-07-15 10:00:00,3.25685,3.2607,3.24385,3.25383,121280000.0
2008-07-15 10:15:00,3.25455,3.2635,3.24929,3.25327,141130000.0
2008-07-15 10:30:00,3.25411,3.26631,3.24713,3.25665,91960000.0
2008-07-15 10:45:00,3.25248,3.25916,3.24593,3.25458,96510000.0
2008-07-15 11:00:00,3.25401,3.25998,3.2433,3.25135,91290000.0
2008-07-15 11:15:00,3.25822,3.26277,3.24736,3.25149,98340000.0
2008-07-15 11:30:00,3.25411,3.26017,3.24494,3.25754,71690000.0
2008-07-15 11:45:00,3.25126,3.25737,3.24416,3.25207,55540000.0
2008-07-15 12:00:00,3.2558,3.25716,3.24519,3.25365,55900000.0
2008-07-15 12:15:00,3.25118,3.25723,3.24179,3.25571,86690000.0
2008-07-15 12:30:00,3.25425,3.25953,3.24321,3.24996,100240000.0
2008-07-15 12:45:00,3.25507,3.26207,3.244,3.25481,102110000.0
2008-07-15 13:00:00,3.25143,3.26176,3.24863,3.25831,89720000.0
2008-07-15 13:15:00,3.25884,3.26436,3.24698,3.25989,84080000.0
2008-07-15 13:30:00,3.25715,3.26199,3.24794,3.25862,91240000.0
2008-07-15 13:45:00,3.25533,3.26017,3.24553,3.25404,69820000.0
2008-07-15 14:00:00,3.25192,3.25807,3.24195,3.254,110020000.0
2008-07-15 14:15:00,3.25075,3.25605,3.24123,3.24646,87880000.0
2008-07-15 14:30:00,3.248,3.25337,3.23948,3.24546,76990000.0
2008-07-15 14:45:00,3.24836,3.25158,3.23613,3.24872,95280000.0
2008-07-15 15:00:00,3.24973,3.25134,3.23792,3.24571,56310000.0
2008-07-15 15:15:00,3.24042,3.25126,3.23941,3.24673,80330000.0
2008-07-15 15:30:00,3.24303,3.24887,3.23628,3.23628,84430000.0
2008-07-15 15:45:00,3.24882,3.24968,3.23579,3.24078,78400000.0
2008-07-15 16:00:00,3.24637,3.2489,3.2336,3.23735,99510000.0
2008-07-15 16:15:00,3.24666,3.25039,3.23588,3.24782,100630000.0
2008-07-15 16:30:00,3.24727,3.25046,3.23753,3.24337,90040000.0
2008-07-15 16:45:00,3.24779,3.24977,3.23581,3.24652,100250000.0
2008-07-15 17:00:00,3.24171,3.24689,3.2291,3.23878,76950000.0
2008-07-15 17:15:00,3.23729,3.24191,3.22841,3.23706,94910000.0
2008-07-15 17:30:00,3.23907,3.24071,3.22823,3.23214,89290000.0
2008-07-15 17:45:00,3.23555,3.24012,3.22769,3.23208,52560000.0
2008-07-15 18:00:00,3.2378,3.23884,3.22616,3.22771,69430000.0
2008-07-15 18:15:00,3.23884,3.23884,3.22781,3.23603,43970000.0
2008-07-15 18:30:00,3.23796,3.23948,3.22373,3.23513,45050000.0
2008-07-15 18:45:00,3.23828,3.23887,3.23036,3.23798,25510000.0
2008-07-15 19:00:00,3.23698,3.23867,3.22661,3.23551,42530000.0
2008-07-15 19:15:00,3.23489,3.2388,3.22377,3.23269,58920000.0
2008-07-15 19:30:00,3.22872,3.24045,3.22443,3.2364,38670000.0
2008-07-15 19:45:00,3.23618,3.23882,3.22942,3.23729,10530000.0
2008-07-15 20:00:00,3.23849,3.23849,3.22424,3.22963,21070000.0
2008-07-15 20:15:00,3.23598,3.23862,3.22825,3.23238,7540000.0
2008-07-15 20:30:00,3.23503,3.23884,3.22802,3.22802,10150000.0
2008-07-15 20:45:00,3.22872,3.23806,3.22802,3.23213,9040000.0
2008-07-15 21:00:00,3.23558,3.23822,3.22484,3.23054,24870000.0
2008-07-15 21:15:00,3.23538,3.23802,3.22528,3.23519,12810000.0
2008-07-15 21:30:00,3.23498,3.23762,3.22299,3.23681,16950000.0
2008-07-15 21:45:00,3.23677,3.23747,3.22644,3.23096,17680000.0
2008-07-15 22:00:00,3.22798,3.2412,3.22615,3.22891,29680000.0
2008-07-15 22:15:00,3.22892,3.23744,3.22719,3.23137,4900000.0
2008-07-15 22:30:00,3.23681,3.23682,3.2268,3.23153,7910000.0
2008-07-15 22:45:00,3.23785,3.2407,3.22586,3.23713,34570000.0
2008-07-15 23:00:00,3.23918,3.23918,3.22628,3.23061,17650000.0
2008-07-15 23:15:00,3.23513,3.23798,3.22553,3.22975,16580000.0
2008-07-15 23:30:00,3.23638,3.23902,3.22642,3.2317,15460000.0
2008-07-15 23:45:00,3.23698,3.23962,3.22659,3.23078,8650000.0
2008-07-16 00:00:00,3.23858,3.24122,3.23182,3.23593,3770000.0
2008-07-16 00:15:00,3.23747,3.23747,3.22766,3.23197,3770000.0
2008-07-16 00:30:00,3.23828,3.24092,3.23152,3.23563,4140000.0
2008-07-16 00:45:00,3.23828,3.24092,3.2283,3.23499,13930000.0
2008-07-16 01:00:00,3.23817,3.24222,3.22647,3.23181,12780000.0
2008-07-16 01:15:00,3.23728,3.24013,3.22871,3.2334,6800000.0
2008-07-16 01:30:00,3.23578,3.23756,3.21782,3.23288,11690000.0
2008-07-16 01:45:00,3.23728,3.23992,3.21822,3.22233,8650000.0
2008-07-16 02:00:00,3.23758,3.24022,3.21962,3.22373,12070000.0
2008-07-16 02:15:00,3.23768,3.24032,3.21882,3.22413,10950000.0
2008-07-16 02:30:00,3.23808,3.24072,3.22092,3.22503,9040000.0
2008-07-16 02:45:00,3.23788,3.24052,3.21782,3.22213,16950000.0
2008-07-16 03:00:00,3.23957,3.23957,3.21842,3.22253,16210000.0
2008-07-16 03:15:00,3.23778,3.24059,3.21842,3.23895,11680000.0
2008-07-16 03:30:00,3.23521,3.23981,3.21822,3.22333,22600000.0
2008-07-16 03:45:00,3.23758,3.24022,3.21902,3.22333,22260000.0
2008-07-16 04:00:00,3.23768,3.24032,3.21782,3.22193,35330000.0
2008-07-16 04:15:00,3.23758,3.23758,3.23758,3.23758,750000.0
2008-07-16 04:30:00,3.23808,3.24072,3.23132,3.23543,3770000.0
2008-07-16 04:45:00,3.23758,3.24022,3.21842,3.22253,8650000.0
2008-07-16 05:00:00,3.23768,3.24032,3.23092,3.23503,4140000.0
2008-07-16 05:15:00,3.23808,3.24072,3.21882,3.22313,11680000.0
2008-07-16 05:30:00,3.23807,3.24022,3.21922,3.22373,27420000.0
2008-07-16 05:45:00,3.24042,3.24042,3.21802,3.22233,14350000.0
2008-07-16 06:00:00,3.23862,3.24022,3.21832,3.22639,17650000.0
2008-07-16 06:15:00,3.23758,3.24022,3.21722,3.22133,24500000.0
2008-07-16 06:30:00,3.23808,3.24072,3.22803,3.23257,5690000.0
2008-07-16 06:45:00,3.24042,3.24065,3.23012,3.23102,8660000.0
2008-07-16 07:00:00,3.23798,3.24062,3.23122,3.23533,3030000.0
2008-07-16 07:15:00,3.23778,3.24042,3.22934,3.23352,6800000.0
2008-07-16 07:30:00,3.23513,3.24075,3.22914,3.23979,57050000.0
2008-07-16 07:45:00,3.23499,3.23994,3.22625,3.2378,51820000.0
2008-07-16 08:00:00,3.23545,3.24084,3.2232,3.23327,117460000.0
2008-07-16 08:15:00,3.23547,3.24006,3.22619,3.23139,51040000.0
2008-07-16 08:30:00,3.23895,3.23964,3.22616,3.23298,40960000.0
2008-07-16 08:45:00,3.22969,3.23592,3.22053,3.22794,89710000.0
2008-07-16 09:00:00,3.22881,3.2392,3.22255,3.23161,101020000.0
2008-07-16 09:15:00,3.23551,3.23973,3.22581,3.23858,85600000.0
2008-07-16 09:30:00,3.23313,3.2391,3.22757,3.23715,58150000.0
2008-07-16 09:45:00,3.23567,3.23904,3.22751,3.23653,58180000.0
2008-07-16 10:00:00,3.23271,3.2365,3.21958,3.23011,66100000.0
2008-07-16 10:15:00,3.2296,3.23556,3.21559,3.21559,106570000.0
2008-07-16 10:30:00,3.21909,3.22871,3.2144,3.22191,83700000.0
2008-07-16 10:45:00,3.22249,3.2285,3.21371,3.22679,89810000.0
2008-07-16 11:00:00,3.22658,3.23101,3.21671,3.22231,89320000.0
2008-07-16 11:15:00,3.22521,3.23217,3.21637,3.22271,87820000.0
2008-07-16 11:30:00,3.22621,3.22924,3.21624,3.2281,90070000.0
2008-07-16 11:45:00,3.22655,3.23145,3.21646,3.2216,90800000.0
2008-07-16 12:00:00,3.23034,3.2318,3.21259,3.22272,128320000.0
2008-07-16 12:15:00,3.22036,3.22831,3.21216,3.22739,74360000.0
2008-07-16 12:30:00,3.22591,3.23599,3.21649,3.2205,91970000.0
2008-07-16 12:45:00,3.22666,3.23228,3.21449,3.22248,87470000.0
2008-07-16 13:00:00,3.2192,3.2325,3.20814,3.22003,100270000.0
2008-07-16 13:15:00,3.22259,3.22401,3.2078,3.22018,87090000.0
2008-07-16 13:30:00,3.2173,3.22088,3.20777,3.21779,75080000.0
2008-07-16 13:45:00,3.21833,3.22042,3.20867,3.21691,90810000.0
2008-07-16 14:00:00,3.21582,3.22123,3.20478,3.21442,96110000.0
2008-07-16 14:15:00,3.21971,3.22297,3.20945,3.21251,92740000.0
2008-07-16 14:30:00,3.21539,3.22175,3.20904,3.21857,74340000.0
2008-07-16 14:45:00,3.21767,3.22167,3.20717,3.2157,83310000.0
2008-07-16 15:00:00,3.21749,3.22393,3.20594,3.21518,100240000.0
2008-07-16 15:15:00,3.21008,3.22228,3.20573,3.21604,85180000.0
2008-07-16 15:30:00,3.20754,3.21957,3.20073,3.21697,102850000.0
2008-07-16 15:45:00,3.21699,3.22132,3.20624,3.21194,100920000.0
2008-07-16 16:00:00,3.21825,3.22077,3.20738,3.21106,85550000.0
2008-07-16 16:15:00,3.21879,3.22376,3.20722,3.21114,91600000.0
2008-07-16 16:30:00,3.22041,3.2212,3.2029,3.2117,83690000.0
2008-07-16 16:45:00,3.21501,3.21886,3.20353,3.2172,111860000.0
2008-07-16 17:00:00,3.21751,3.21751,3.20207,3.21049,54040000.0
2008-07-16 17:15:00,3.21008,3.21673,3.19988,3.20942,93770000.0
2008-07-16 17:30:00,3.21129,3.21273,3.19912,3.20499,96030000.0
2008-07-16 17:45:00,3.20947,3.21448,3.19912,3.20893,66400000.0
2008-07-16 18:00:00,3.21044,3.21314,3.19681,3.20802,78430000.0
2008-07-16 18:15:00,3.21211,3.21211,3.19678,3.2077,31940000.0
2008-07-16 18:30:00,3.20998,3.21077,3.19969,3.20813,22880000.0
2008-07-16 18:45:00,3.21048,3.2112,3.20335,3.20892,18400000.0
2008-07-16 19:00:00,3.20871,3.21043,3.1976,3.20773,32700000.0
2008-07-16 19:15:00,3.20887,3.21102,3.19928,3.20935,26640000.0
2008-07-16 19:30:00,3.20802,3.21085,3.20094,3.20875,9050000.0
2008-07-16 19:45:00,3.20758,3.21022,3.20082,3.20153,9390000.0
2008-07-16 20:00:00,3.21014,3.21168,3.19722,3.20614,37970000.0
2008-07-16 20:15:00,3.20808,3.21159,3.19794,3.20482,34620000.0
2008-07-16 20:30:00,3.20674,3.21082,3.19434,3.20724,33470000.0
2008-07-16 20:45:00,3.20142,3.21157,3.19632,3.2006,53710000.0
2008-07-16 21:00:00,3.20957,3.21007,3.19493,3.20373,42860000.0
2008-07-16 21:15:00,3.19927,3.20922,3.19689,3.20547,25210000.0
2008-07-16 21:30:00,3.20832,3.20994,3.19709,3.20778,20690000.0
2008-07-16 21:45:00,3.20617,3.20879,3.19726,3.20247,19560000.0
2008-07-16 22:00:00,3.19982,3.20983,3.19522,3.20871,17300000.0
2008-07-16 22:15:00,3.20698,3.20962,3.20022,3.20433,3770000.0
2008-07-16 22:30:00,3.20678,3.20942,3.20002,3.20413,3400000.0
2008-07-16 22:45:00,3.20678,3.20942,3.19571,3.20567,48840000.0
2008-07-16 23:00:00,3.20802,3.2083,3.19677,3.20163,20680000.0
2008-07-16 23:15:00,3.20932,3.20932,3.19852,3.20304,16910000.0
2008-07-16 23:30:00,3.20778,3.21042,3.19895,3.20316,6800000.0
2008-07-16 23:45:00,3.20808,3.21072,3.20132,3.20543,3770000.0
2008-07-17 00:00:00,3.20788,3.21052,3.18962,3.19332,42050000.0
2008-07-17 00:15:00,3.20616,3.21013,3.19012,3.19443,25570000.0
2008-07-17 00:30:00,3.20741,3.2106,3.19022,3.19503,46240000.0
2008-07-17 00:45:00,3.21033,3.21033,3.19092,3.19503,12440000.0
2008-07-17 01:00:00,3.20958,3.21222,3.18972,3.19383,18420000.0
2008-07-17 01:15:00,3.20824,3.20824,3.19052,3.19463,9050000.0
2008-07-17 01:30:00,3.2077,3.2077,3.19152,3.19563,8650000.0
2008-07-17 01:45:00,3.20928,3.21192,3.19132,3.20761,12790000.0
2008-07-17 02:00:00,3.20864,3.20895,3.19232,3.19683,12050000.0
2008-07-17 02:15:00,3.20808,3.20808,3.19312,3.19723,10200000.0
2008-07-17 02:30:00,3.20798,3.21008,3.19242,3.19897,28210000.0
2008-07-17 02:45:00,3.20823,3.20875,3.19352,3.19803,18060000.0
2008-07-17 03:00:00,3.20554,3.20638,3.19412,3.19863,19980000.0
2008-07-17 03:15:00,3.20678,3.20942,3.19532,3.20023,15460000.0
2008-07-17 03:30:00,3.20391,3.20859,3.19876,3.2085,11280000.0
2008-07-17 03:45:00,3.20681,3.2082,3.19592,3.20063,12420000.0
2008-07-17 04:00:00,3.21012,3.21012,3.19632,3.20183,18390000.0
2008-07-17 04:15:00,3.20694,3.20694,3.19592,3.20003,16190000.0
2008-07-17 04:30:00,3.20808,3.21072,3.19572,3.19983,20330000.0
2008-07-17 04:45:00,3.20756,3.20842,3.19612,3.20273,28610000.0
2008-07-17 05:00:00,3.20112,3.20732,3.19732,3.20183,12430000.0
2008-07-17 05:15:00,3.20818,3.21082,3.19652,3.20782,17330000.0
2008-07-17 05:30:00,3.20837,3.21052,3.19772,3.20183,31930000.0
2008-07-17 05:45:00,3.20704,3.20977,3.19712,3.20576,17310000.0
2008-07-17 06:00:00,3.20727,3.20727,3.19539,3.20529,27820000.0
2008-07-17 06:15:00,3.20639,3.20949,3.19652,3.20103,19980000.0
2008-07-17 06:30:00,3.20812,3.20861,3.19652,3.20083,31970000.0
2008-07-17 06:45:00,3.21072,3.21095,3.19633,3.20253,23310000.0
2008-07-17 07:00:00,3.20788,3.21052,3.19772,3.20273,17320000.0
2008-07-17 07:15:00,3.21098,3.21098,3.19782,3.20364,32690000.0
2008-07-17 07:30:00,3.20908,3.21172,3.19962,3.20043,36850000.0
2008-07-17 07:45:00,3.21145,3.21145,3.19958,3.20861,36760000.0
2008-07-17 08:00:00,3.20858,3.21136,3.19732,3.20143,14700000.0
2008-07-17 08:15:00,3.21012,3.21012,3.19417,3.20073,85970000.0
2008-07-17 08:30:00,3.20577,3.21058,3.1942,3.20803,82590000.0
2008-07-17 08:45:00,3.20856,3.21345,3.19822,3.20344,126130000.0
2008-07-17 09:00:00,3.2104,3.21714,3.19825,3.2145,98330000.0
2008-07-17 09:15:00,3.21469,3.21571,3.20277,3.21338,87820000.0
2008-07-17 09:30:00,3.21489,3.21683,3.20215,3.21376,82530000.0
2008-07-17 09:45:00,3.21055,3.22299,3.20571,3.22112,103560000.0
2008-07-17 10:00:00,3.21877,3.22081,3.20728,3.20942,79600000.0
2008-07-17 10:15:00,3.2168,3.22329,3.20939,3.218,81050000.0
2008-07-17 10:30:00,3.21814,3.22289,3.20967,3.21901,78110000.0
2008-07-17 10:45:00,3.21391,3.22516,3.20608,3.21491,135900000.0
2008-07-17 11:00:00,3.21915,3.22767,3.20873,3.22255,133230000.0
2008-07-17 11:15:00,3.21388,3.22566,3.21002,3.22117,123870000.0
2008-07-17 11:30:00,3.22361,3.22832,3.21218,3.22661,110740000.0
2008-07-17 11:45:00,3.22657,3.22685,3.21257,3.22455,129480000.0
2008-07-17 12:00:00,3.22188,3.22641,3.21335,3.2226,123120000.0
2008-07-17 12:15:00,3.22533,3.23027,3.21372,3.22283,144140000.0
2008-07-17 12:30:00,3.22406,3.22411,3.2098,3.21254,121210000.0
2008-07-17 12:45:00,3.22111,3.22551,3.20811,3.21636,138840000.0
2008-07-17 13:00:00,3.21324,3.22345,3.20661,3.21618,108480000.0
2008-07-17 13:15:00,3.21911,3.22124,3.20684,3.21497,122350000.0
2008-07-17 13:30:00,3.21406,3.21897,3.20469,3.216,120860000.0
2008-07-17 13:45:00,3.2148,3.21969,3.20501,3.2175,121600000.0
2008-07-17 14:00:00,3.21256,3.22514,3.20793,3.21863,130980000.0
2008-07-17 14:15:00,3.21601,3.22377,3.20697,3.21428,124980000.0
2008-07-17 14:30:00,3.21636,3.22301,3.20474,3.21306,109980000.0
2008-07-17 14:45:00,3.21853,3.22105,3.20785,3.21837,129490000.0
2008-07-17 15:00:00,3.21946,3.22028,3.20555,3.21156,156860000.0
2008-07-17 15:15:00,3.20377,3.21699,3.19936,3.21149,132880000.0
2008-07-17 15:30:00,3.21061,3.21531,3.20048,3.21058,130630000.0
2008-07-17 15:45:00,3.21236,3.21643,3.20017,3.20877,144870000.0
2008-07-17 16:00:00,3.21347,3.21857,3.20296,3.21603,151280000.0
2008-07-17 16:15:00,3.21848,3.22173,3.20594,3.22026,152020000.0
2008-07-17 16:30:00,3.2225,3.22509,3.20913,3.21681,140370000.0
2008-07-17 16:45:00,3.21956,3.23154,3.20851,3.22437,151660000.0
2008-07-17 17:00:00,3.22383,3.22493,3.20994,3.22294,113680000.0
2008-07-17 17:15:00,3.21923,3.22551,3.21125,3.21947,136970000.0
2008-07-17 17:30:00,3.22182,3.22604,3.20926,3.2182,137360000.0
2008-07-17 17:45:00,3.21966,3.22696,3.21196,3.2226,123880000.0
2008-07-17 18:00:00,3.22554,3.22942,3.21184,3.21246,135480000.0
2008-07-17 18:15:00,3.21633,3.2295,3.20711,3.21635,125320000.0
2008-07-17 18:30:00,3.22307,3.22417,3.20929,3.2163,119730000.0
2008-07-17 18:45:00,3.22049,3.22566,3.2095,3.22231,123860000.0
2008-07-17 19:00:00,3.21851,3.22614,3.20969,3.21896,134730000.0
2008-07-17 19:15:00,3.21869,3.22123,3.20652,3.21429,138850000.0
2008-07-17 19:30:00,3.21827,3.2234,3.20797,3.22087,97210000.0
2008-07-17 19:45:00,3.21545,3.22299,3.206,3.21642,134760000.0
2008-07-17 20:00:00,3.22093,3.2233,3.20629,3.21719,111490000.0
2008-07-17 20:15:00,3.21669,3.22145,3.20777,3.21411,87440000.0
2008-07-17 20:30:00,3.2206,3.22173,3.20733,3.21899,80320000.0
2008-07-17 20:45:00,3.21278,3.21934,3.20275,3.21195,73560000.0
2008-07-17 21:00:00,3.21101,3.22166,3.20632,3.21292,70170000.0
2008-07-17 21:15:00,3.21899,3.2208,3.20648,3.21966,66850000.0
2008-07-17 21:30:00,3.21775,3.22357,3.20677,3.21962,65690000.0
2008-07-17 21:45:00,3.2124,3.22043,3.20152,3.20717,86320000.0
2008-07-17 22:00:00,3.21856,3.22145,3.20697,3.21929,97590000.0
2008-07-17 22:15:00,3.21737,3.22142,3.20718,3.2145,74700000.0
2008-07-17 22:30:00,3.21896,3.22365,3.20986,3.21942,75080000.0
2008-07-17 22:45:00,3.20946,3.22244,3.20881,3.21719,72460000.0
2008-07-17 23:00:00,3.21701,3.22074,3.20756,3.21917,82210000.0
2008-07-17 23:15:00,3.22115,3.22115,3.20583,3.21244,66430000.0
2008-07-17 23:30:00,3.21807,3.22054,3.20695,3.21695,67940000.0
2008-07-17 23:45:00,3.21745,3.22245,3.20653,3.20782,81830000.0
2008-07-18 00:00:00,3.21834,3.21942,3.20533,3.20614,76600000.0
2008-07-18 00:15:00,3.20649,3.22097,3.20495,3.21427,84840000.0
2008-07-18 00:30:00,3.21868,3.22007,3.20583,3.21306,83690000.0
2008-07-18 00:45:00,3.20881,3.22124,3.2053,3.21314,86330000.0
2008-07-18 01:00:00,3.21989,3.22204,3.20421,3.21366,80670000.0
2008-07-18 01:15:00,3.20306,3.22353,3.20306,3.21508,73960000.0
2008-07-18 01:30:00,3.21305,3.22072,3.2081,3.21317,75460000.0
2008-07-18 01:45:00,3.22022,3.22022,3.20706,3.21743,65680000.0
2008-07-18 02:00:00,3.21153,3.22094,3.20507,3.21219,110310000.0
2008-07-18 02:15:00,3.22067,3.22075,3.20537,3.21116,100240000.0
2008-07-18 02:30:00,3.21662,3.22298,3.20494,3.21496,93100000.0
2008-07-18 02:45:00,3.21649,3.22337,3.20892,3.2196,98000000.0
2008-07-18 03:00:00,3.21836,3.22485,3.20701,3.2192,96860000.0
2008-07-18 03:15:00,3.22322,3.2248,3.21087,3.2228,108450000.0
2008-07-18 03:30:00,3.21991,3.22402,3.2102,3.22064,99060000.0
2008-07-18 03:45:00,3.21896,3.22723,3.20927,3.21704,91960000.0
2008-07-18 04:00:00,3.2185,3.22827,3.21052,3.21743,120480000.0
2008-07-18 04:15:00,3.21826,3.22519,3.20787,3.21923,123880000.0
2008-07-18 04:30:00,3.22166,3.2255,3.21029,3.21549,102500000.0
2008-07-18 04:45:00,3.22067,3.22643,3.20758,3.21969,94570000.0
2008-07-18 05:00:00,3.22193,3.22624,3.20903,3.22044,90470000.0
2008-07-18 05:15:00,3.22154,3.22599,3.20951,3.2211,93070000.0
2008-07-18 05:30:00,3.2179,3.2237,3.20831,3.22063,99090000.0
2008-07-18 05:45:00,3.22071,3.2233,3.20687,3.21986,102480000.0
2008-07-18 06:00:00,3.21808,3.22248,3.20455,3.21977,115200000.0
2008-07-18 06:15:00,3.22198,3.22252,3.2058,3.21648,101720000.0
2008-07-18 06:30:00,3.21937,3.22401,3.20712,3.21929,106980000.0
2008-07-18 06:45:00,3.22234,3.2234,3.20837,3.21918,100240000.0
2008-07-18 07:00:00,3.22267,3.22712,3.21057,3.21896,96430000.0
2008-07-18 07:15:00,3.21322,3.22871,3.20935,3.21549,99470000.0
2008-07-18 07:30:00,3.22368,3.22368,3.20787,3.22057,90100000.0
2008-07-18 07:45:00,3.21948,3.22647,3.21017,3.22135,104720000.0
2008-07-18 08:00:00,3.21958,3.22541,3.2118,3.21989,120510000.0
2008-07-18 08:15:00,3.21782,3.22404,3.20883,3.21514,99850000.0
2008-07-18 08:30:00,3.22436,3.22436,3.20871,3.21705,106200000.0
2008-07-18 08:45:00,3.22076,3.22336,3.20792,3.21538,150920000.0
2008-07-18 09:00:00,3.21652,3.22711,3.20862,3.21562,113340000.0
2008-07-18 09:15:00,3.22551,3.22651,3.20955,3.2226,119730000.0
2008-07-18 09:30:00,3.22513,3.22513,3.2101,3.21955,130220000.0
2008-07-18 09:45:00,3.21586,3.22199,3.20467,3.21768,124250000.0
2008-07-18 10:00:00,3.21657,3.22228,3.20244,3.21413,143350000.0
2008-07-18 10:15:00,3.21898,3.22046,3.20461,3.211,147140000.0
2008-07-18 10:30:00,3.21415,3.2196,3.20445,3.21434,111500000.0
2008-07-18 10:45:00,3.21332,3.21999,3.20516,3.21554,157650000.0
2008-07-18 11:00:00,3.21396,3.22153,3.20512,3.21312,143340000.0
2008-07-18 11:15:00,3.21146,3.22136,3.2051,3.21968,143740000.0
2008-07-18 11:30:00,3.21933,3.22129,3.20718,3.20718,142630000.0
2008-07-18 11:45:00,3.21574,3.22158,3.20652,3.21686,146810000.0
2008-07-18 12:00:00,3.21781,3.22149,3.20712,3.21674,140030000.0
2008-07-18 12:15:00,3.21968,3.22249,3.20721,3.21625,163310000.0
2008-07-18 12:30:00,3.21822,3.2191,3.20245,3.20862,158390000.0
2008-07-18 12:45:00,3.21759,3.22134,3.20469,3.20949,159120000.0
2008-07-18 13:00:00,3.20341,3.22037,3.19842,3.20949,129860000.0
2008-07-18 13:15:00,3.20831,3.21873,3.20192,3.21214,153150000.0
2008-07-18 13:30:00,3.21086,3.21771,3.20159,3.21191,143370000.0
2008-07-18 13:45:00,3.21207,3.21937,3.20407,3.21708,141890000.0
2008-07-18 14:00:00,3.2148,3.22128,3.20299,3.20812,145270000.0
2008-07-18 14:15:00,3.20877,3.21929,3.20291,3.21016,132850000.0
2008-07-18 14:30:00,3.21292,3.22087,3.20508,3.21403,135890000.0
2008-07-18 14:45:00,3.21321,3.21914,3.20455,3.21482,162540000.0
2008-07-18 15:00:00,3.21671,3.22178,3.20356,3.21299,169230000.0
2008-07-18 15:15:00,3.20514,3.21751,3.19886,3.20863,159180000.0
2008-07-18 15:30:00,3.21413,3.21873,3.20321,3.21632,144560000.0
2008-07-18 15:45:00,3.21654,3.21854,3.20085,3.20855,176430000.0
2008-07-18 16:00:00,3.21587,3.21647,3.19846,3.21192,167770000.0
2008-07-18 16:15:00,3.21333,3.2146,3.19975,3.21191,174190000.0
2008-07-18 16:30:00,3.2085,3.21498,3.19928,3.20525,150120000.0
2008-07-18 16:45:00,3.2071,3.21501,3.19742,3.21062,169680000.0
2008-07-18 17:00:00,3.20197,3.21524,3.19879,3.21179,117880000.0
2008-07-18 17:15:00,3.20968,3.21174,3.19635,3.21003,154610000.0
2008-07-18 17:30:00,3.20811,3.21572,3.19953,3.20949,151990000.0
2008-07-18 17:45:00,3.20912,3.21506,3.19811,3.2075,155370000.0
2008-07-18 18:00:00,3.21153,3.21594,3.2006,3.20309,136630000.0
2008-07-18 18:15:00,3.21467,3.21467,3.1973,3.20736,126140000.0
2008-07-18 18:30:00,3.21213,3.21381,3.20091,3.20091,138860000.0
2008-07-18 18:45:00,3.21177,3.21577,3.19535,3.21057,143000000.0
2008-07-18 19:00:00,3.211,3.21486,3.19804,3.20933,134720000.0
2008-07-18 19:15:00,3.21068,3.2138,3.19558,3.20428,156140000.0
2008-07-18 19:30:00,3.20953,3.21398,3.19527,3.20682,97950000.0
2008-07-18 19:45:00,3.21211,3.21487,3.19947,3.20578,129850000.0
2008-07-18 20:00:00,3.21213,3.21398,3.19727,3.20997,108430000.0
2008-07-18 20:15:00,3.21139,3.21391,3.19909,3.20125,103540000.0
2008-07-18 20:30:00,3.20722,3.21208,3.19715,3.20972,86310000.0
2008-07-18 20:45:00,3.20824,3.21234,3.19896,3.20409,90500000.0
2008-07-18 21:00:00,3.2083,3.21158,3.19905,3.20427,82980000.0
2008-07-18 21:15:00,3.21127,3.21385,3.196,3.20389,84070000.0
2008-07-18 21:30:00,3.20868,3.21469,3.20003,3.21057,99460000.0
2008-07-18 21:45:00,3.20842,3.21588,3.19982,3.20102,106200000.0
2008-07-18 22:00:00,3.20545,3.21561,3.19909,3.20096,111090000.0
2008-07-18 22:15:00,3.213,3.213,3.19623,3.2044,86290000.0
2008-07-18 22:30:00,3.20847,3.21331,3.19822,3.20641,79960000.0
2008-07-18 22:45:00,3.20866,3.21238,3.19645,3.21009,86350000.0
2008-07-20 23:00:00,3.2129,3.21381,3.20024,3.20586,50330000.0
2008-07-20 23:15:00,3.21093,3.21316,3.20032,3.20513,61950000.0
2008-07-20 23:30:00,3.21226,3.21256,3.20004,3.20573,72050000.0
2008-07-20 23:45:00,3.21386,3.21672,3.20152,3.2031,54470000.0
2008-07-21 00:00:00,3.21171,3.21308,3.19818,3.19818,66090000.0
2008-07-21 00:15:00,3.20902,3.21319,3.19885,3.20528,65700000.0
2008-07-21 00:30:00,3.215,3.215,3.20082,3.20563,66430000.0
2008-07-21 00:45:00,3.20984,3.21553,3.20134,3.21013,69820000.0
2008-07-21 01:00:00,3.20988,3.21667,3.19973,3.21147,55950000.0
2008-07-21 01:15:00,3.21105,3.21489,3.20066,3.20709,76990000.0
2008-07-21 01:30:00,3.21032,3.21623,3.19914,3.20697,78860000.0
2008-07-21 01:45:00,3.21552,3.21601,3.20113,3.2097,62340000.0
2008-07-21 02:00:00,3.21371,3.21641,3.20123,3.20746,75800000.0
2008-07-21 02:15:00,3.21085,3.21477,3.19904,3.20521,64580000.0
2008-07-21 02:30:00,3.21397,3.21399,3.20009,3.20744,73570000.0
2008-07-21 02:45:00,3.20742,3.21379,3.19845,3.21118,73950000.0
2008-07-21 03:00:00,3.21057,3.21434,3.20191,3.2116,71660000.0
2008-07-21 03:15:00,3.2119,3.21315,3.20004,3.20878,67940000.0
2008-07-21 03:30:00,3.2084,3.21403,3.19994,3.20616,74330000.0
2008-07-21 03:45:00,3.21291,3.21291,3.19945,3.20569,61930000.0
2008-07-21 04:00:00,3.21381,3.21533,3.19984,3.20555,84820000.0
2008-07-21 04:15:00,3.21048,3.21499,3.1998,3.20653,76920000.0
2008-07-21 04:30:00,3.21492,3.21652,3.20082,3.20616,43180000.0
2008-07-21 04:45:00,3.21173,3.21301,3.20174,3.20691,60800000.0
2008-07-21 05:00:00,3.21593,3.21593,3.20123,3.20755,34920000.0
2008-07-21 05:15:00,3.20871,3.21346,3.20181,3.20717,54790000.0
2008-07-21 05:30:00,3.21212,3.21436,3.19947,3.21059,63410000.0
2008-07-21 05:45:00,3.2135,3.21448,3.19942,3.21161,51800000.0
2008-07-21 06:00:00,3.21214,3.21329,3.19675,3.20769,59300000.0
2008-07-21 06:15:00,3.21376,3.21376,3.20038,3.20627,60070000.0
2008-07-21 06:30:00,3.21052,3.21583,3.19965,3.20929,73940000.0
2008-07-21 06:45:00,3.21268,3.21268,3.19961,3.20673,76940000.0
2008-07-21 07:00:00,3.20623,3.21425,3.20116,3.20611,90440000.0
2008-07-21 07:15:00,3.20466,3.21402,3.19876,3.2087,96100000.0
2008-07-21 07:30:00,3.20969,3.21406,3.19887,3.20733,88580000.0
2008-07-21 07:45:00,3.21134,3.21346,3.19983,3.21136,93450000.0
2008-07-21 08:00:00,3.21344,3.21419,3.19834,3.20708,85970000.0
2008-07-21 08:15:00,3.21101,3.21524,3.19725,3.20428,102110000.0
2008-07-21 08:30:00,3.20654,3.21304,3.20047,3.21088,89720000.0
2008-07-21 08:45:00,3.20529,3.21694,3.2009,3.21091,127620000.0
2008-07-21 09:00:00,3.21452,3.21511,3.19947,3.20989,98710000.0
2008-07-21 09:15:00,3.21075,3.21616,3.19952,3.21189,100210000.0
2008-07-21 09:30:00,3.20987,3.21146,3.19897,3.21024,100610000.0
2008-07-21 09:45:00,3.20656,3.21369,3.19669,3.20343,99470000.0
2008-07-21 10:00:00,3.2116,3.21198,3.19604,3.20637,99080000.0
2008-07-21 10:15:00,3.20625,3.21352,3.19974,3.20582,114870000.0
2008-07-21 10:30:00,3.21144,3.21382,3.19474,3.21214,107330000.0
2008-07-21 10:45:00,3.20406,3.21385,3.19746,3.20688,122740000.0
2008-07-21 11:00:00,3.21146,3.21764,3.20342,3.20789,113760000.0
2008-07-21 11:15:00,3.2162,3.21849,3.20387,3.21042,114830000.0
2008-07-21 11:30:00,3.21226,3.2231,3.20155,3.21763,105820000.0
2008-07-21 11:45:00,3.21831,3.22033,3.20392,3.21889,116340000.0
2008-07-21 12:00:00,3.21833,3.22096,3.20553,3.21749,116710000.0
2008-07-21 12:15:00,3.21972,3.22209,3.20548,3.21744,114480000.0
2008-07-21 12:30:00,3.21364,3.22288,3.20683,3.2113,108880000.0
2008-07-21 12:45:00,3.22042,3.22227,3.20764,3.21435,119340000.0
2008-07-21 13:00:00,3.21213,3.22389,3.20524,3.2145,102090000.0
2008-07-21 13:15:00,3.21531,3.22048,3.20605,3.21899,102470000.0
2008-07-21 13:30:00,3.21726,3.22053,3.20483,3.21364,107360000.0
2008-07-21 13:45:00,3.21458,3.21988,3.20782,3.21522,108080000.0
2008-07-21 14:00:00,3.2128,3.21915,3.20388,3.21399,103970000.0
2008-07-21 14:15:00,3.21311,3.21868,3.20522,3.20924,112950000.0
2008-07-21 14:30:00,3.21115,3.21792,3.20325,3.21038,114080000.0
2008-07-21 14:45:00,3.20896,3.2162,3.20099,3.21304,124610000.0
2008-07-21 15:00:00,3.2174,3.2174,3.20182,3.21221,131360000.0
2008-07-21 15:15:00,3.20634,3.21964,3.2029,3.21479,115960000.0
2008-07-21 15:30:00,3.20887,3.21686,3.20037,3.21279,113740000.0
2008-07-21 15:45:00,3.21408,3.21873,3.20108,3.20948,122370000.0
2008-07-21 16:00:00,3.21453,3.21837,3.20317,3.21314,123120000.0
2008-07-21 16:15:00,3.20643,3.21782,3.20354,3.21482,132490000.0
2008-07-21 16:30:00,3.21829,3.21829,3.20457,3.20972,116710000.0
2008-07-21 16:45:00,3.21607,3.2222,3.20337,3.21577,128740000.0
2008-07-21 17:00:00,3.21421,3.21913,3.20619,3.21642,94970000.0
2008-07-21 17:15:00,3.21754,3.22023,3.20472,3.21663,111130000.0
2008-07-21 17:30:00,3.21986,3.21986,3.20541,3.21833,107700000.0
2008-07-21 17:45:00,3.21571,3.22523,3.20408,3.21851,122350000.0
2008-07-21 18:00:00,3.22144,3.22647,3.20722,3.21041,114120000.0
2008-07-21 18:15:00,3.22115,3.22266,3.20866,3.21831,93060000.0
2008-07-21 18:30:00,3.21941,3.22065,3.20636,3.21902,100570000.0
2008-07-21 18:45:00,3.21933,3.22229,3.20661,3.21886,103610000.0
2008-07-21 19:00:00,3.21528,3.22696,3.20728,3.20809,109580000.0
2008-07-21 19:15:00,3.21584,3.22121,3.2042,3.21273,125750000.0
2008-07-21 19:30:00,3.21604,3.22143,3.20755,3.21876,58970000.0
2008-07-21 19:45:00,3.21657,3.22088,3.20579,3.21499,88180000.0
2008-07-21 20:00:00,3.22052,3.22052,3.20772,3.21717,40190000.0
2008-07-21 20:15:00,3.21499,3.22235,3.20772,3.21304,43890000.0
2008-07-21 20:30:00,3.21453,3.21902,3.20605,3.21341,36800000.0
2008-07-21 20:45:00,3.21999,3.22036,3.20782,3.21193,45110000.0
2008-07-21 21:00:00,3.21035,3.22051,3.20636,3.21562,36840000.0
2008-07-21 21:15:00,3.21825,3.21927,3.20398,3.2131,77330000.0
2008-07-21 21:30:00,3.21576,3.22089,3.20709,3.21869,57810000.0
2008-07-21 21:45:00,3.21638,3.22072,3.20533,3.20767,41310000.0
2008-07-21 22:00:00,3.21194,3.22225,3.20696,3.21324,40210000.0
2008-07-21 22:15:00,3.21918,3.22405,3.20645,3.21173,50300000.0
2008-07-21 22:30:00,3.21828,3.22022,3.20698,3.21248,32700000.0
2008-07-21 22:45:00,3.21759,3.222,3.20677,3.21708,53750000.0
2008-07-21 23:00:00,3.21935,3.21935,3.20693,3.21133,40630000.0
2008-07-21 23:15:00,3.21647,3.21907,3.20844,3.21702,27080000.0
2008-07-21 23:30:00,3.21631,3.22062,3.20789,3.21384,41010000.0
2008-07-21 23:45:00,3.21896,3.22502,3.20738,3.21004,39840000.0
2008-07-22 00:00:00,3.22019,3.22019,3.20757,3.21244,39480000.0
2008-07-22 00:15:00,3.21823,3.22102,3.20542,3.21289,44400000.0
2008-07-22 00:30:00,3.21744,3.22245,3.20678,3.21187,43200000.0
2008-07-22 00:45:00,3.21568,3.21876,3.20718,3.21198,62030000.0
2008-07-22 01:00:00,3.22082,3.22082,3.20465,3.2109,28970000.0
2008-07-22 01:15:00,3.21912,3.21912,3.20664,3.21273,29380000.0
2008-07-22 01:30:00,3.21772,3.21772,3.20493,3.21073,36850000.0
2008-07-22 01:45:00,3.21532,3.21995,3.20575,3.21013,26360000.0
2008-07-22 02:00:00,3.21851,3.21851,3.20613,3.21144,37210000.0
2008-07-22 02:15:00,3.21519,3.21971,3.20672,3.21309,25620000.0
2008-07-22 02:30:00,3.21718,3.21982,3.20798,3.21249,20000000.0
2008-07-22 02:45:00,3.21707,3.21908,3.20802,3.21273,33140000.0
2008-07-22 03:00:00,3.21012,3.22005,3.20751,3.21165,20700000.0
2008-07-22 03:15:00,3.21691,3.21978,3.20857,3.21907,39440000.0
2008-07-22 03:30:00,3.21481,3.22055,3.20962,3.2141,24460000.0
2008-07-22 03:45:00,3.21669,3.21927,3.20723,3.21373,27120000.0
2008-07-22 04:00:00,3.21986,3.21986,3.20762,3.21242,37180000.0
2008-07-22 04:15:00,3.21713,3.21802,3.20666,3.21172,22230000.0
2008-07-22 04:30:00,3.21102,3.22042,3.20862,3.21786,18050000.0
2008-07-22 04:45:00,3.21843,3.21998,3.20872,3.21311,28570000.0
2008-07-22 05:00:00,3.21758,3.2205,3.20768,3.21335,41670000.0
2008-07-22 05:15:00,3.21973,3.22089,3.20941,3.21992,25140000.0
2008-07-22 05:30:00,3.2179,3.22058,3.20656,3.2181,42810000.0
2008-07-22 05:45:00,3.21932,3.22168,3.20756,3.21779,48020000.0
2008-07-22 06:00:00,3.21967,3.22081,3.20762,3.21741,39060000.0
2008-07-22 06:15:00,3.21667,3.2218,3.20852,3.21373,34550000.0
2008-07-22 06:30:00,3.21778,3.22041,3.20723,3.21136,42780000.0
2008-07-22 06:45:00,3.21903,3.21903,3.20441,3.21038,16570000.0
2008-07-22 07:00:00,3.2145,3.22352,3.20916,3.2141,54440000.0
2008-07-22 07:15:00,3.22025,3.22236,3.2066,3.21198,79220000.0
2008-07-22 07:30:00,3.2156,3.22302,3.20911,3.2141,76940000.0
2008-07-22 07:45:00,3.21928,3.22157,3.20791,3.2188,81080000.0
2008-07-22 08:00:00,3.21825,3.21922,3.20661,3.21404,91250000.0
2008-07-22 08:15:00,3.21606,3.22187,3.20609,3.21399,112980000.0
2008-07-22 08:30:00,3.21591,3.22546,3.20802,3.21904,74310000.0
2008-07-22 08:45:00,3.22159,3.22548,3.2083,3.21582,127620000.0
2008-07-22 09:00:00,3.21764,3.2249,3.20929,3.22102,107340000.0
2008-07-22 09:15:00,3.22074,3.22225,3.20814,3.21837,116350000.0
2008-07-22 09:30:00,3.21909,3.22233,3.20814,3.21598,116720000.0
2008-07-22 09:45:00,3.21922,3.22028,3.20555,3.21288,105480000.0
2008-07-22 10:00:00,3.21986,3.22288,3.20471,3.21304,114480000.0
2008-07-22 10:15:00,3.21144,3.22167,3.20603,3.21102,128350000.0
2008-07-22 10:30:00,3.2204,3.2213,3.20696,3.21966,109620000.0
2008-07-22 10:45:00,3.21835,3.22245,3.20429,3.21977,149720000.0
2008-07-22 11:00:00,3.21814,3.22249,3.20815,3.21007,126830000.0
2008-07-22 11:15:00,3.21891,3.22323,3.20862,3.22035,127980000.0
2008-07-22 11:30:00,3.21141,3.22371,3.20768,3.21837,126890000.0
2008-07-22 11:45:00,3.22079,3.22155,3.21065,3.22112,130570000.0
2008-07-22 12:00:00,3.22083,3.22648,3.20952,3.21923,121620000.0
2008-07-22 12:15:00,3.21738,3.22949,3.20769,3.21923,148260000.0
2008-07-22 12:30:00,3.22198,3.22659,3.20417,3.21487,132880000.0
2008-07-22 12:45:00,3.21752,3.22671,3.20834,3.21726,143030000.0
2008-07-22 13:00:00,3.21526,3.22726,3.21254,3.22101,114860000.0
2008-07-22 13:15:00,3.22113,3.2336,3.21412,3.23009,121640000.0
2008-07-22 13:30:00,3.23024,3.23259,3.21752,3.22575,119750000.0
2008-07-22 13:45:00,3.22372,3.23102,3.21528,3.22857,123120000.0
2008-07-22 14:00:00,3.2256,3.2317,3.21233,3.22426,126840000.0
2008-07-22 14:15:00,3.22397,3.23059,3.21397,3.21992,130960000.0
2008-07-22 14:30:00,3.21991,3.226,3.20883,3.22052,120100000.0
2008-07-22 14:45:00,3.2209,3.23046,3.21196,3.22621,135500000.0
2008-07-22 15:00:00,3.22706,3.23197,3.21612,3.2209,141160000.0
2008-07-22 15:15:00,3.22032,3.23616,3.21755,3.23568,130190000.0
2008-07-22 15:30:00,3.23577,3.23845,3.22393,3.23613,142990000.0
2008-07-22 15:45:00,3.23778,3.23924,3.22383,3.23358,156540000.0
2008-07-22 16:00:00,3.24057,3.245,3.22502,3.23022,160680000.0
2008-07-22 16:15:00,3.22988,3.24121,3.22231,3.23679,146400000.0
2008-07-22 16:30:00,3.23453,3.24097,3.22426,3.2342,142990000.0
2008-07-22 16:45:00,3.23666,3.24227,3.22471,3.23675,140000000.0
2008-07-22 17:00:00,3.23545,3.2395,3.22364,3.23533,112210000.0
2008-07-22 17:15:00,3.23496,3.24046,3.22375,3.23531,146740000.0
2008-07-22 17:30:00,3.23501,3.23906,3.22412,3.23745,145970000.0
2008-07-22 17:45:00,3.23726,3.24041,3.22472,3.238,139250000.0
2008-07-22 18:00:00,3.23677,3.23846,3.22292,3.23641,140010000.0
2008-07-22 18:15:00,3.23691,3.24038,3.22305,3.23706,119750000.0
2008-07-22 18:30:00,3.2368,3.23909,3.22658,3.23696,130260000.0
2008-07-22 18:45:00,3.23828,3.2426,3.22667,3.24079,116000000.0
2008-07-22 19:00:00,3.23738,3.24405,3.22759,3.23372,133640000.0
2008-07-22 19:15:00,3.23512,3.24201,3.2235,3.23222,144910000.0
2008-07-22 19:30:00,3.23489,3.23953,3.22284,3.23014,103630000.0
2008-07-22 19:45:00,3.23361,3.23869,3.22183,3.22976,123500000.0
2008-07-22 20:00:00,3.23587,3.23648,3.2216,3.23029,99820000.0
2008-07-22 20:15:00,3.23413,3.23772,3.22137,3.23122,97610000.0
2008-07-22 20:30:00,3.23359,3.23779,3.22368,3.22907,85960000.0
2008-07-22 20:45:00,3.23182,3.2382,3.22141,3.22695,86700000.0
2008-07-22 21:00:00,3.23555,3.23991,3.22217,3.23111,89320000.0
2008-07-22 21:15:00,3.22958,3.23762,3.22394,3.23097,78460000.0
2008-07-22 21:30:00,3.23716,3.23818,3.22017,3.22527,86700000.0
2008-07-22 21:45:00,3.23403,3.23812,3.22128,3.22558,93850000.0
2008-07-22 22:00:00,3.23014,3.24049,3.22302,3.22564,90090000.0
2008-07-22 22:15:00,3.23456,3.24002,3.22453,3.23496,84100000.0
2008-07-22 22:30:00,3.23048,3.23848,3.22455,3.23525,95710000.0
2008-07-22 22:45:00,3.23317,3.23716,3.22053,3.23408,74720000.0
2008-07-22 23:00:00,3.23483,3.23655,3.22322,3.22943,44370000.0
2008-07-22 23:15:00,3.23578,3.23589,3.2225,3.23295,41750000.0
2008-07-22 23:30:00,3.23058,3.2383,3.22266,3.22435,79920000.0
2008-07-22 23:45:00,3.23603,3.23953,3.22373,3.22568,104300000.0
2008-07-23 00:00:00,3.23384,3.23765,3.224,3.23336,79950000.0
2008-07-23 00:15:00,3.23554,3.23554,3.21937,3.22596,56690000.0
2008-07-23 00:30:00,3.22972,3.23183,3.21575,3.22037,32330000.0
2008-07-23 00:45:00,3.23188,3.23452,3.217,3.22683,76960000.0
2008-07-23 01:00:00,3.23059,3.23387,3.22063,3.22551,68650000.0
2008-07-23 01:15:00,3.22752,3.2334,3.21483,3.22786,78450000.0
2008-07-23 01:30:00,3.23306,3.2353,3.22221,3.22886,68690000.0
2008-07-23 01:45:00,3.23148,3.23589,3.21903,3.22811,91940000.0
2008-07-23 02:00:00,3.23698,3.23698,3.22147,3.23309,77370000.0
2008-07-23 02:15:00,3.22757,3.23823,3.22297,3.22745,74340000.0
2008-07-23 02:30:00,3.23593,3.23593,3.22041,3.22976,68310000.0
2008-07-23 02:45:00,3.2256,3.23657,3.22342,3.22913,73580000.0
2008-07-23 03:00:00,3.23048,3.23655,3.21864,3.23088,80320000.0
2008-07-23 03:15:00,3.23367,3.23571,3.21963,3.22286,83690000.0
2008-07-23 03:30:00,3.23125,3.23704,3.22152,3.22794,96830000.0
2008-07-23 03:45:00,3.235,3.23507,3.22189,3.2279,95320000.0
2008-07-23 04:00:00,3.23587,3.23626,3.22056,3.23312,102100000.0
2008-07-23 04:15:00,3.23398,3.23746,3.22182,3.22858,113740000.0
2008-07-23 04:30:00,3.2349,3.24064,3.22248,3.22823,72100000.0
2008-07-23 04:45:00,3.23585,3.23588,3.22271,3.22831,50280000.0
2008-07-23 05:00:00,3.23244,3.23592,3.22218,3.23004,46950000.0
2008-07-23 05:15:00,3.23428,3.23692,3.22308,3.2263,37210000.0
2008-07-23 05:30:00,3.2329,3.23504,3.22111,3.22793,86710000.0
2008-07-23 05:45:00,3.23467,3.2376,3.22217,3.23128,79950000.0
2008-07-23 06:00:00,3.23276,3.23589,3.21858,3.23344,86350000.0
2008-07-23 06:15:00,3.23101,3.23382,3.22131,3.23201,74700000.0
2008-07-23 06:30:00,3.23348,3.23466,3.2202,3.23181,75460000.0
2008-07-23 06:45:00,3.23268,3.23783,3.22102,3.2294,89370000.0
2008-07-23 07:00:00,3.23129,3.2349,3.21826,3.22697,86710000.0
2008-07-23 07:15:00,3.23255,3.23549,3.22045,3.23214,51060000.0
2008-07-23 07:30:00,3.23465,3.23744,3.21864,3.23224,90430000.0
2008-07-23 07:45:00,3.23144,3.2349,3.22081,3.22367,95010000.0
2008-07-23 08:00:00,3.2301,3.23642,3.22077,3.22562,100600000.0
2008-07-23 08:15:00,3.23114,3.23514,3.22059,3.23297,99480000.0
2008-07-23 08:30:00,3.23519,3.23534,3.22002,3.22981,98330000.0
2008-07-23 08:45:00,3.22193,3.239,3.21962,3.23107,144110000.0
2008-07-23 09:00:00,3.23283,3.24639,3.22425,3.24233,112590000.0
2008-07-23 09:15:00,3.24625,3.25063,3.23385,3.24571,123850000.0
2008-07-23 09:30:00,3.24461,3.25904,3.2374,3.25123,130640000.0
2008-07-23 09:45:00,3.25134,3.25685,3.24033,3.24675,115640000.0
2008-07-23 10:00:00,3.25069,3.2538,3.23372,3.24217,132130000.0
2008-07-23 10:15:00,3.24786,3.25618,3.23796,3.25134,149800000.0
2008-07-23 10:30:00,3.25081,3.25868,3.2425,3.25372,103990000.0
2008-07-23 10:45:00,3.24857,3.2599,3.24227,3.25365,168920000.0
2008-07-23 11:00:00,3.25311,3.26304,3.24519,3.25434,144130000.0
2008-07-23 11:15:00,3.25785,3.26539,3.24847,3.26156,139610000.0
2008-07-23 11:30:00,3.26185,3.26705,3.2507,3.26424,134380000.0
2008-07-23 11:45:00,3.26261,3.26997,3.25011,3.26232,160280000.0
2008-07-23 12:00:00,3.26271,3.26271,3.24564,3.24983,138480000.0
2008-07-23 12:15:00,3.24907,3.25726,3.24008,3.25157,149390000.0
2008-07-23 12:30:00,3.25256,3.254,3.23354,3.24354,136270000.0
2008-07-23 12:45:00,3.23906,3.25197,3.23326,3.24137,157630000.0
2008-07-23 13:00:00,3.23735,3.25272,3.2317,3.24533,121610000.0
2008-07-23 13:15:00,3.24775,3.25086,3.23474,3.24463,139650000.0
2008-07-23 13:30:00,3.24386,3.24894,3.23207,3.24046,125750000.0
2008-07-23 13:45:00,3.24245,3.24695,3.22763,3.23316,127610000.0
2008-07-23 14:00:00,3.23669,3.24908,3.23219,3.24051,144520000.0
2008-07-23 14:15:00,3.24209,3.25091,3.23467,3.23819,154280000.0
2008-07-23 14:30:00,3.24521,3.25212,3.23707,3.24791,134000000.0
2008-07-23 14:45:00,3.24946,3.25482,3.23872,3.25174,168150000.0
2008-07-23 15:00:00,3.24322,3.25508,3.24025,3.2529,161720000.0
2008-07-23 15:15:00,3.24478,3.25584,3.23881,3.25138,153490000.0
2008-07-23 15:30:00,3.25172,3.2549,3.23802,3.25163,150910000.0
2008-07-23 15:45:00,3.25289,3.25289,3.23818,3.24678,183510000.0
2008-07-23 16:00:00,3.25195,3.25858,3.24028,3.24796,171570000.0
2008-07-23 16:15:00,3.25182,3.25703,3.24015,3.25438,170380000.0
2008-07-23 16:30:00,3.25396,3.25671,3.23873,3.24614,154260000.0
2008-07-23 16:45:00,3.25109,3.25935,3.23926,3.25672,170410000.0
2008-07-23 17:00:00,3.25769,3.25848,3.24134,3.25394,121230000.0
2008-07-23 17:15:00,3.2506,3.25504,3.2398,3.25062,150550000.0
2008-07-23 17:30:00,3.25022,3.25468,3.23982,3.24772,141140000.0
2008-07-23 17:45:00,3.25041,3.25587,3.24155,3.25155,148990000.0
2008-07-23 18:00:00,3.25357,3.25651,3.23961,3.24211,146400000.0
2008-07-23 18:15:00,3.25315,3.25396,3.24096,3.24959,138510000.0
2008-07-23 18:30:00,3.25265,3.25351,3.23581,3.24478,150500000.0
2008-07-23 18:45:00,3.25013,3.25318,3.23906,3.25238,134770000.0
2008-07-23 19:00:00,3.2502,3.25606,3.2389,3.2498,146750000.0
2008-07-23 19:15:00,3.25143,3.25514,3.23855,3.24027,167420000.0
2008-07-23 19:30:00,3.24631,3.25567,3.23779,3.24579,115980000.0
2008-07-23 19:45:00,3.24581,3.25251,3.23626,3.2457,151610000.0
2008-07-23 20:00:00,3.24906,3.25304,3.23864,3.24324,132100000.0
2008-07-23 20:15:00,3.2472,3.25191,3.23649,3.24478,93880000.0
2008-07-23 20:30:00,3.25095,3.25332,3.23899,3.24567,93070000.0
2008-07-23 20:45:00,3.24689,3.2542,3.23828,3.25211,92340000.0
2008-07-23 21:00:00,3.24854,3.2537,3.23989,3.25015,88640000.0
2008-07-23 21:15:00,3.24833,3.25328,3.2391,3.24815,78060000.0
2008-07-23 21:30:00,3.25463,3.25505,3.24137,3.25123,104350000.0
2008-07-23 21:45:00,3.25259,3.25479,3.23868,3.25382,102090000.0
2008-07-23 22:00:00,3.25135,3.25706,3.23616,3.25027,112270000.0
2008-07-23 22:15:00,3.24987,3.25764,3.24037,3.25277,102470000.0
2008-07-23 22:30:00,3.24545,3.2561,3.24129,3.25032,75800000.0
2008-07-23 22:45:00,3.25423,3.25423,3.23921,3.24833,111830000.0
2008-07-23 23:00:00,3.241,3.25776,3.2388,3.2454,123880000.0
2008-07-23 23:15:00,3.25294,3.25544,3.23776,3.24573,89330000.0
2008-07-23 23:30:00,3.24904,3.25263,3.23855,3.24907,70160000.0
2008-07-23 23:45:00,3.25062,3.25333,3.24012,3.248,67540000.0
2008-07-24 00:00:00,3.2509,3.25424,3.23831,3.24816,96080000.0
2008-07-24 00:15:00,3.24441,3.25624,3.23983,3.24993,62300000.0
2008-07-24 00:30:00,3.2518,3.25577,3.23839,3.24423,82920000.0
2008-07-24 00:45:00,3.24592,3.25459,3.23706,3.24453,67560000.0
2008-07-24 01:00:00,3.25279,3.25319,3.23995,3.24555,64580000.0
2008-07-24 01:15:00,3.24646,3.25463,3.24106,3.24726,95320000.0
2008-07-24 01:30:00,3.25374,3.25526,3.239,3.24562,97570000.0
2008-07-24 01:45:00,3.25082,3.25493,3.2421,3.24369,58560000.0
2008-07-24 02:00:00,3.25277,3.25396,3.23701,3.24519,61980000.0
2008-07-24 02:15:00,3.25238,3.25257,3.24025,3.24602,79920000.0
2008-07-24 02:30:00,3.25495,3.25495,3.23786,3.24772,68320000.0
2008-07-24 02:45:00,3.24658,3.25687,3.23965,3.24259,67950000.0
2008-07-24 03:00:00,3.2549,3.2549,3.23995,3.24396,76240000.0
2008-07-24 03:15:00,3.2488,3.25256,3.23905,3.25018,59320000.0
2008-07-24 03:30:00,3.25444,3.25561,3.2407,3.24658,70620000.0
2008-07-24 03:45:00,3.25193,3.25491,3.23974,3.24177,102080000.0
2008-07-24 04:00:00,3.25395,3.25404,3.2389,3.24574,79620000.0
2008-07-24 04:15:00,3.24943,3.25431,3.24016,3.24585,108880000.0
2008-07-24 04:30:00,3.25268,3.255,3.23897,3.2482,54820000.0
2008-07-24 04:45:00,3.25368,3.25632,3.24131,3.2458,59350000.0
2008-07-24 05:00:00,3.24413,3.25427,3.24195,3.24542,51850000.0
2008-07-24 05:15:00,3.25348,3.25348,3.24029,3.25123,63820000.0
2008-07-24 05:30:00,3.25123,3.2533,3.23828,3.24951,87050000.0
2008-07-24 05:45:00,3.24975,3.25344,3.24156,3.24948,51440000.0
2008-07-24 06:00:00,3.25491,3.25491,3.2401,3.2516,99450000.0
2008-07-24 06:15:00,3.25277,3.25338,3.23846,3.24787,79940000.0
2008-07-24 06:30:00,3.24823,3.25285,3.2349,3.24783,72870000.0
2008-07-24 06:45:00,3.25115,3.25115,3.23805,3.24273,79560000.0
2008-07-24 07:00:00,3.25256,3.25256,3.2377,3.24419,92680000.0
2008-07-24 07:15:00,3.25118,3.25253,3.2393,3.24407,93470000.0
2008-07-24 07:30:00,3.24655,3.25185,3.23849,3.24565,80740000.0
2008-07-24 07:45:00,3.25208,3.2541,3.23863,3.25205,93830000.0
2008-07-24 08:00:00,3.25203,3.25555,3.2404,3.2472,94610000.0
2008-07-24 08:15:00,3.25412,3.25412,3.2386,3.24721,97950000.0
2008-07-24 08:30:00,3.25039,3.2506,3.23641,3.24631,84440000.0
2008-07-24 08:45:00,3.24507,3.25059,3.23649,3.24414,119370000.0
2008-07-24 09:00:00,3.24745,3.24968,3.23113,3.23505,104030000.0
2008-07-24 09:15:00,3.24429,3.24698,3.22718,3.23843,101700000.0
2008-07-24 09:30:00,3.23936,3.24572,3.2273,3.2381,114110000.0
2008-07-24 09:45:00,3.24138,3.24519,3.22309,3.23569,105850000.0
2008-07-24 10:00:00,3.23018,3.23983,3.22135,3.23388,113330000.0
2008-07-24 10:15:00,3.23536,3.24312,3.22208,3.23246,121230000.0
2008-07-24 10:30:00,3.23029,3.2367,3.2227,3.2342,107720000.0
2008-07-24 10:45:00,3.23038,3.2366,3.22159,3.22665,120490000.0
2008-07-24 11:00:00,3.22895,3.2346,3.21492,3.22137,111120000.0
2008-07-24 11:15:00,3.22793,3.22868,3.21017,3.21706,125400000.0
2008-07-24 11:30:00,3.21833,3.22172,3.20731,3.21926,109260000.0
2008-07-24 11:45:00,3.21871,3.22262,3.20798,3.21882,115620000.0
2008-07-24 12:00:00,3.22014,3.22241,3.2086,3.21896,109980000.0
2008-07-24 12:15:00,3.22106,3.22424,3.20822,3.21438,118940000.0
2008-07-24 12:30:00,3.21342,3.22094,3.20102,3.21313,116720000.0
2008-07-24 12:45:00,3.2188,3.22228,3.20066,3.21368,126080000.0
2008-07-24 13:00:00,3.2119,3.22364,3.20718,3.21695,110720000.0
2008-07-24 13:15:00,3.21644,3.22147,3.20778,3.221,108460000.0
2008-07-24 13:30:00,3.21793,3.22198,3.20775,3.21769,113010000.0
2008-07-24 13:45:00,3.21086,3.22197,3.20836,3.21697,117470000.0
2008-07-24 14:00:00,3.21641,3.22252,3.20577,3.21125,114880000.0
2008-07-24 14:15:00,3.21058,3.21956,3.20243,3.21225,113710000.0
2008-07-24 14:30:00,3.21299,3.22016,3.20567,3.21174,115220000.0
2008-07-24 14:45:00,3.21583,3.22333,3.20664,3.21972,131720000.0
2008-07-24 15:00:00,3.21998,3.22484,3.2078,3.22127,126860000.0
2008-07-24 15:15:00,3.21456,3.22434,3.20925,3.22248,123890000.0
2008-07-24 15:30:00,3.21242,3.22605,3.20909,3.22188,120060000.0
2008-07-24 15:45:00,3.22183,3.22694,3.21105,3.21854,127250000.0
2008-07-24 16:00:00,3.22507,3.22692,3.21035,3.21264,132490000.0
2008-07-24 16:15:00,3.21731,3.2239,3.20717,3.22005,132860000.0
2008-07-24 16:30:00,3.21978,3.22315,3.21078,3.22018,115590000.0
2008-07-24 16:45:00,3.22047,3.2262,3.20704,3.21978,125380000.0
2008-07-24 17:00:00,3.2191,3.22204,3.20749,3.21808,98000000.0
2008-07-24 17:15:00,3.21809,3.22086,3.20584,3.21418,121990000.0
2008-07-24 17:30:00,3.21452,3.22134,3.20394,3.21431,120870000.0
2008-07-24 17:45:00,3.21725,3.22327,3.20556,3.2167,123500000.0
2008-07-24 18:00:00,3.21802,3.22199,3.20602,3.20728,114100000.0
2008-07-24 18:15:00,3.21772,3.21838,3.20485,3.21334,104700000.0
2008-07-24 18:30:00,3.21815,3.22132,3.20554,3.21467,115980000.0
2008-07-24 18:45:00,3.21756,3.22031,3.2049,3.21749,114120000.0
2008-07-24 19:00:00,3.21657,3.21907,3.20481,3.21477,121970000.0
2008-07-24 19:15:00,3.21862,3.2218,3.20442,3.2112,123870000.0
2008-07-24 19:30:00,3.21704,3.21917,3.20501,3.21431,90480000.0
2008-07-24 19:45:00,3.21414,3.22309,3.20403,3.21365,109620000.0
2008-07-24 20:00:00,3.2158,3.21757,3.20323,3.21143,89700000.0
2008-07-24 20:15:00,3.21361,3.21816,3.2043,3.21179,87820000.0
2008-07-24 20:30:00,3.21215,3.21626,3.20216,3.21164,73600000.0
2008-07-24 20:45:00,3.20373,3.21477,3.20166,3.20602,79210000.0
2008-07-24 21:00:00,3.21388,3.21466,3.20107,3.20906,75060000.0
2008-07-24 21:15:00,3.21573,3.21596,3.19988,3.20864,84860000.0
2008-07-24 21:30:00,3.21379,3.21528,3.20142,3.21371,83320000.0
2008-07-24 21:45:00,3.211,3.21533,3.19664,3.20229,91970000.0
2008-07-24 22:00:00,3.20464,3.2178,3.20197,3.21315,96870000.0
2008-07-24 22:15:00,3.21169,3.21572,3.19921,3.20714,79960000.0
2008-07-24 22:30:00,3.2152,3.21565,3.20222,3.21407,73200000.0
2008-07-24 22:45:00,3.21113,3.21636,3.19933,3.21226,65720000.0
2008-07-24 23:00:00,3.21667,3.21879,3.20323,3.20941,82570000.0
2008-07-24 23:15:00,3.20844,3.22266,3.20427,3.2098,76570000.0
2008-07-24 23:30:00,3.21675,3.21907,3.20516,3.21405,63450000.0
2008-07-24 23:45:00,3.20845,3.21769,3.20393,3.205,69870000.0
2008-07-25 00:00:00,3.20806,3.21632,3.20135,3.21337,64570000.0
2008-07-25 00:15:00,3.21613,3.21613,3.20112,3.21202,70550000.0
2008-07-25 00:30:00,3.21613,3.21807,3.19778,3.20243,86670000.0
2008-07-25 00:45:00,3.21414,3.21662,3.19752,3.20735,81850000.0
2008-07-25 01:00:00,3.2167,3.21912,3.19973,3.21407,57780000.0
2008-07-25 01:15:00,3.21508,3.21772,3.19909,3.20873,43590000.0
2008-07-25 01:30:00,3.21284,3.21565,3.19933,3.20933,72070000.0
2008-07-25 01:45:00,3.21237,3.21844,3.20053,3.20904,69820000.0
2008-07-25 02:00:00,3.21251,3.21531,3.20008,3.21256,61950000.0
2008-07-25 02:15:00,3.21393,3.21617,3.19979,3.20924,86300000.0
2008-07-25 02:30:00,3.21668,3.217,3.19854,3.20756,77700000.0
2008-07-25 02:45:00,3.20947,3.21856,3.19783,3.20708,84830000.0
2008-07-25 03:00:00,3.21628,3.21645,3.19335,3.19858,54500000.0
2008-07-25 03:15:00,3.20227,3.21716,3.19447,3.21461,37240000.0
2008-07-25 03:30:00,3.21433,3.21466,3.19372,3.19827,27800000.0
2008-07-25 03:45:00,3.2024,3.21557,3.19442,3.21197,61240000.0
2008-07-25 04:00:00,3.21277,3.21593,3.19447,3.1955,74640000.0
2008-07-25 04:15:00,3.20124,3.21394,3.19835,3.2078,77690000.0
2008-07-25 04:30:00,3.21866,3.21866,3.19632,3.2088,68350000.0
2008-07-25 04:45:00,3.20471,3.21531,3.19888,3.20752,79560000.0
2008-07-25 05:00:00,3.21691,3.21691,3.19871,3.21027,62310000.0
2008-07-25 05:15:00,3.21368,3.21602,3.19656,3.21249,74370000.0
2008-07-25 05:30:00,3.21589,3.21589,3.19684,3.20875,105490000.0
2008-07-25 05:45:00,3.21105,3.21634,3.19816,3.21268,93830000.0
2008-07-25 06:00:00,3.2135,3.21497,3.20049,3.2133,113710000.0
2008-07-25 06:15:00,3.21639,3.21639,3.20214,3.20895,95340000.0
2008-07-25 06:30:00,3.21623,3.21865,3.19994,3.21223,111510000.0
2008-07-25 06:45:00,3.21759,3.21897,3.20368,3.21401,108450000.0
2008-07-25 07:00:00,3.20831,3.21833,3.20005,3.20875,90070000.0
2008-07-25 07:15:00,3.21806,3.21839,3.19868,3.21127,100590000.0
2008-07-25 07:30:00,3.21397,3.21753,3.20303,3.20899,96450000.0
2008-07-25 07:45:00,3.21066,3.22024,3.20383,3.21361,108100000.0
2008-07-25 08:00:00,3.21574,3.21759,3.20265,3.20846,108450000.0
2008-07-25 08:15:00,3.21064,3.21825,3.20044,3.21074,102480000.0
2008-07-25 08:30:00,3.2104,3.21618,3.19926,3.20422,96470000.0
2008-07-25 08:45:00,3.20935,3.21544,3.19959,3.2066,153510000.0
2008-07-25 09:00:00,3.21218,3.2125,3.19684,3.20927,111870000.0
2008-07-25 09:15:00,3.20961,3.21439,3.19485,3.2063,120480000.0
2008-07-25 09:30:00,3.20534,3.21142,3.19678,3.20495,142970000.0
2008-07-25 09:45:00,3.20589,3.2104,3.19491,3.20311,122000000.0
2008-07-25 10:00:00,3.20031,3.21184,3.1961,3.2103,133590000.0
2008-07-25 10:15:00,3.20559,3.21358,3.19592,3.20249,149020000.0
2008-07-25 10:30:00,3.20083,3.21237,3.19581,3.20418,117880000.0
2008-07-25 10:45:00,3.20593,3.20726,3.18727,3.20077,182800000.0
2008-07-25 11:00:00,3.19899,3.20542,3.19058,3.2013,157620000.0
2008-07-25 11:15:00,3.20547,3.20782,3.19,3.19882,149390000.0
2008-07-25 11:30:00,3.19832,3.20565,3.18687,3.20246,144480000.0
2008-07-25 11:45:00,3.20345,3.20729,3.19022,3.20082,162870000.0
2008-07-25 12:00:00,3.19836,3.2038,3.18827,3.1973,140340000.0
2008-07-25 12:15:00,3.19346,3.20869,3.18804,3.20318,161370000.0
2008-07-25 12:30:00,3.20054,3.2053,3.18897,3.19544,135900000.0
2008-07-25 12:45:00,3.20304,3.20524,3.18862,3.19556,170440000.0
2008-07-25 13:00:00,3.19416,3.20505,3.19036,3.20395,129880000.0
2008-07-25 13:15:00,3.20019,3.20571,3.18873,3.20268,152050000.0
2008-07-25 13:30:00,3.20357,3.20803,3.19005,3.20072,135170000.0
2008-07-25 13:45:00,3.20332,3.20556,3.19188,3.20087,130620000.0
2008-07-25 14:00:00,3.20462,3.21192,3.19025,3.19975,140740000.0
2008-07-25 14:15:00,3.19914,3.20702,3.18899,3.20014,144540000.0
2008-07-25 14:30:00,3.19957,3.20737,3.1921,3.20229,137730000.0
2008-07-25 14:45:00,3.2034,3.20921,3.1925,3.20414,160300000.0
2008-07-25 15:00:00,3.20612,3.20633,3.18995,3.19969,173410000.0
2008-07-25 15:15:00,3.19404,3.20459,3.18868,3.20107,158390000.0
2008-07-25 15:30:00,3.19678,3.2051,3.18905,3.20257,159900000.0
2008-07-25 15:45:00,3.20518,3.20892,3.1901,3.19604,176770000.0
2008-07-25 16:00:00,3.19809,3.20557,3.18977,3.20086,176400000.0
2008-07-25 16:15:00,3.20029,3.20419,3.18588,3.19933,174150000.0
2008-07-25 16:30:00,3.20257,3.20588,3.18917,3.19525,158360000.0
2008-07-25 16:45:00,3.20119,3.20268,3.18958,3.1988,162550000.0
2008-07-25 17:00:00,3.20183,3.20508,3.18819,3.2007,120470000.0
2008-07-25 17:15:00,3.20175,3.2037,3.18798,3.20015,161010000.0
2008-07-25 17:30:00,3.2018,3.20326,3.18956,3.19722,148280000.0
2008-07-25 17:45:00,3.19789,3.20621,3.18767,3.19929,159850000.0
2008-07-25 18:00:00,3.20227,3.20475,3.18664,3.19977,170060000.0
2008-07-25 18:15:00,3.20292,3.20777,3.18924,3.20056,139590000.0
2008-07-25 18:30:00,3.2021,3.20584,3.18903,3.1993,145620000.0
2008-07-25 18:45:00,3.2041,3.20537,3.18957,3.202,132880000.0
2008-07-25 19:00:00,3.20192,3.20673,3.18904,3.20214,132890000.0
2008-07-25 19:15:00,3.19441,3.20832,3.1915,3.1983,168900000.0
2008-07-25 19:30:00,3.20484,3.20749,3.18893,3.19477,118960000.0
2008-07-25 19:45:00,3.20377,3.20723,3.18818,3.19679,146760000.0
2008-07-25 20:00:00,3.20265,3.20284,3.18905,3.19637,121620000.0
2008-07-25 20:15:00,3.20026,3.20362,3.18766,3.19525,106240000.0
2008-07-25 20:30:00,3.19884,3.20118,3.18591,3.19394,95730000.0
2008-07-25 20:45:00,3.2016,3.20268,3.1886,3.19413,87820000.0
2008-07-25 21:00:00,3.19823,3.20313,3.18583,3.19534,83720000.0
2008-07-25 21:15:00,3.20328,3.20328,3.18883,3.19655,84830000.0
2008-07-25 21:30:00,3.20259,3.20259,3.18871,3.19891,70540000.0
2008-07-25 21:45:00,3.20148,3.20412,3.18659,3.18986,56690000.0
2008-07-25 22:00:00,3.19105,3.2033,3.18991,3.19119,82930000.0
2008-07-25 22:15:00,3.19973,3.20525,3.18653,3.19596,57490000.0
2008-07-25 22:30:00,3.20118,3.20309,3.19102,3.20309,71710000.0
2008-07-25 22:45:00,3.20275,3.20421,3.18991,3.20111,79590000.0
2008-07-27 23:00:00,3.19738,3.20002,3.19062,3.19473,3770000.0
2008-07-27 23:15:00,3.20118,3.20382,3.19442,3.19853,3030000.0
2008-07-27 23:30:00,3.19989,3.20154,3.19159,3.20082,10930000.0
2008-07-27 23:45:00,3.20118,3.20382,3.19442,3.19709,4530000.0
2008-07-28 00:00:00,3.20138,3.20402,3.19462,3.19873,3770000.0
2008-07-28 00:15:00,3.20024,3.20372,3.19328,3.19328,26330000.0
2008-07-28 00:30:00,3.20317,3.20317,3.19157,3.19593,5660000.0
2008-07-28 00:45:00,3.20108,3.20452,3.19432,3.19923,8280000.0
2008-07-28 01:00:00,3.20118,3.20382,3.19442,3.19853,4140000.0
2008-07-28 01:15:00,3.20108,3.20372,3.19432,3.19843,4140000.0
2008-07-28 01:30:00,3.20098,3.20462,3.19272,3.19272,12780000.0
2008-07-28 01:45:00,3.20118,3.20382,3.19442,3.19853,3770000.0
2008-07-28 02:00:00,3.19814,3.20312,3.19357,3.1994,5250000.0
2008-07-28 02:15:00,3.19853,3.20382,3.19442,3.20118,5250000.0
2008-07-28 02:30:00,3.19883,3.20412,3.19472,3.20148,5250000.0
2008-07-28 02:45:00,3.19873,3.20402,3.19462,3.20138,5250000.0
2008-07-28 03:00:00,3.19853,3.20382,3.19155,3.20136,20280000.0
2008-07-28 03:15:00,3.19983,3.20548,3.19502,3.20532,16500000.0
2008-07-28 03:30:00,3.19943,3.20472,3.19532,3.20208,5250000.0
2008-07-28 03:45:00,3.19402,3.20432,3.19402,3.20432,4500000.0
2008-07-28 04:00:00,3.19432,3.20372,3.19342,3.19432,15010000.0
2008-07-28 04:15:00,3.19863,3.20392,3.19452,3.20128,4510000.0
2008-07-28 04:30:00,3.19783,3.20312,3.19372,3.20048,4880000.0
2008-07-28 04:45:00,3.19953,3.20482,3.19542,3.20218,4880000.0
2008-07-28 05:00:00,3.20263,3.2044,3.19452,3.20159,7500000.0
2008-07-28 05:15:00,3.20372,3.20388,3.19432,3.19432,4890000.0
2008-07-28 05:30:00,3.19843,3.20372,3.19172,3.19202,10130000.0
2008-07-28 05:45:00,3.19409,3.20879,3.19042,3.19042,24380000.0
2008-07-28 06:00:00,3.19422,3.20385,3.19332,3.19422,11270000.0
2008-07-28 06:15:00,3.20366,3.20366,3.19218,3.19218,7510000.0
2008-07-28 06:30:00,3.19957,3.20332,3.19302,3.20332,5260000.0
2008-07-28 06:45:00,3.19959,3.20402,3.19959,3.20259,4520000.0
2008-07-28 07:00:00,3.19813,3.20342,3.19402,3.20078,5250000.0
2008-07-28 07:15:00,3.19943,3.20472,3.19532,3.20208,4880000.0
2008-07-28 07:30:00,3.19823,3.20352,3.19042,3.19181,15390000.0
2008-07-28 07:45:00,3.20277,3.20571,3.19021,3.20069,35300000.0
2008-07-28 08:00:00,3.19838,3.20322,3.18487,3.19303,60430000.0
2008-07-28 08:15:00,3.20262,3.20374,3.18912,3.20374,33760000.0
2008-07-28 08:30:00,3.19699,3.20552,3.18583,3.19673,93810000.0
2008-07-28 08:45:00,3.20226,3.20484,3.1894,3.19524,64240000.0
2008-07-28 09:00:00,3.20385,3.20658,3.19097,3.20408,55930000.0
2008-07-28 09:15:00,3.20003,3.20358,3.1907,3.20216,66430000.0
2008-07-28 09:30:00,3.20223,3.20464,3.19285,3.20408,53670000.0
2008-07-28 09:45:00,3.19625,3.20804,3.19275,3.20328,83290000.0
2008-07-28 10:00:00,3.20411,3.20699,3.1922,3.20078,84800000.0
2008-07-28 10:15:00,3.2003,3.20721,3.18921,3.20177,77650000.0
2008-07-28 10:30:00,3.20339,3.20677,3.1916,3.20193,90040000.0
2008-07-28 10:45:00,3.20378,3.20543,3.19368,3.20474,32670000.0
2008-07-28 11:00:00,3.20457,3.20784,3.19238,3.20721,108100000.0
2008-07-28 11:15:00,3.20314,3.20952,3.1968,3.20671,81410000.0
2008-07-28 11:30:00,3.20651,3.20927,3.19423,3.20301,104370000.0
2008-07-28 11:45:00,3.19591,3.20751,3.19227,3.20642,100250000.0
2008-07-28 12:00:00,3.20169,3.21149,3.19512,3.20606,104310000.0
2008-07-28 12:15:00,3.20687,3.2088,3.19515,3.20439,78070000.0
2008-07-28 12:30:00,3.20501,3.21064,3.19565,3.19659,72800000.0
2008-07-28 12:45:00,3.20398,3.20553,3.19228,3.20426,92730000.0
2008-07-28 13:00:00,3.20411,3.20541,3.19166,3.20125,84050000.0
2008-07-28 13:15:00,3.20044,3.20447,3.19051,3.19699,61560000.0
2008-07-28 13:30:00,3.1973,3.20438,3.19083,3.19747,60830000.0
2008-07-28 13:45:00,3.19756,3.20324,3.1898,3.19654,64570000.0
2008-07-28 14:00:00,3.20048,3.2036,3.19102,3.20025,51420000.0
2008-07-28 14:15:00,3.20016,3.20177,3.18864,3.19546,56680000.0
2008-07-28 14:30:00,3.20067,3.20448,3.1895,3.19766,60420000.0
2008-07-28 14:45:00,3.19657,3.20278,3.18605,3.19157,36050000.0
2008-07-28 15:00:00,3.19658,3.20294,3.18838,3.19896,85600000.0
2008-07-28 15:15:00,3.19589,3.20561,3.18855,3.20031,67930000.0
2008-07-28 15:30:00,3.20158,3.20411,3.18885,3.19903,81830000.0
2008-07-28 15:45:00,3.20005,3.20415,3.1899,3.20024,61520000.0
2008-07-28 16:00:00,3.20106,3.20271,3.1907,3.19973,85200000.0
2008-07-28 16:15:00,3.19994,3.20321,3.18743,3.1968,52550000.0
2008-07-28 16:30:00,3.19485,3.205,3.19062,3.19829,64170000.0
2008-07-28 16:45:00,3.19425,3.20512,3.18661,3.19857,67540000.0
2008-07-28 17:00:00,3.19677,3.20771,3.19025,3.19621,88670000.0
2008-07-28 17:15:00,3.20169,3.2057,3.19221,3.19931,25930000.0
2008-07-28 17:30:00,3.19502,3.20526,3.19189,3.19915,62300000.0
2008-07-28 17:45:00,3.19995,3.20527,3.18996,3.20117,54860000.0
2008-07-28 18:00:00,3.20278,3.20278,3.19074,3.19272,35270000.0
2008-07-28 18:15:00,3.20215,3.20592,3.19282,3.20426,58150000.0
2008-07-28 18:30:00,3.20467,3.20578,3.19278,3.20423,35660000.0
2008-07-28 18:45:00,3.20361,3.20557,3.19359,3.20249,27800000.0
2008-07-28 19:00:00,3.19969,3.20672,3.1903,3.20057,69810000.0
2008-07-28 19:15:00,3.20355,3.20355,3.18994,3.20245,12390000.0
2008-07-28 19:30:00,3.19903,3.20256,3.19256,3.20001,18750000.0
2008-07-28 19:45:00,3.19932,3.20518,3.1912,3.19962,21410000.0
2008-07-28 20:00:00,3.20484,3.20493,3.19291,3.19978,19880000.0
2008-07-28 20:15:00,3.19963,3.20492,3.19224,3.19798,10500000.0
2008-07-28 20:30:00,3.19973,3.20502,3.19158,3.19158,20280000.0
2008-07-28 20:45:00,3.19851,3.20375,3.19322,3.2002,9760000.0
2008-07-28 21:00:00,3.19953,3.20482,3.18839,3.20061,20280000.0
2008-07-28 21:15:00,3.20403,3.20628,3.19024,3.19723,28140000.0
2008-07-28 21:30:00,3.19913,3.20442,3.19026,3.1988,21780000.0
2008-07-28 21:45:00,3.20307,3.20307,3.18383,3.1968,34540000.0
2008-07-28 22:00:00,3.20036,3.20036,3.1899,3.19836,14260000.0
2008-07-28 22:15:00,3.19893,3.20716,3.19273,3.19997,25130000.0
2008-07-28 22:30:00,3.20342,3.20342,3.19184,3.19754,7500000.0
2008-07-28 22:45:00,3.19973,3.20502,3.19392,3.20068,10130000.0
2008-07-28 23:00:00,3.19933,3.20462,3.19382,3.20058,10500000.0
2008-07-28 23:15:00,3.19866,3.20229,3.19349,3.20229,5260000.0
2008-07-28 23:30:00,3.19951,3.20451,3.19185,3.20055,27780000.0
2008-07-28 23:45:00,3.19923,3.20452,3.19388,3.19578,28510000.0
2008-07-29 00:00:00,3.19953,3.20482,3.19542,3.20218,5250000.0
2008-07-29 00:15:00,3.19943,3.20472,3.19532,3.19861,8260000.0
2008-07-29 00:30:00,3.20487,3.20558,3.19087,3.20012,10130000.0
2008-07-29 00:45:00,3.19973,3.20502,3.19562,3.20238,4510000.0
2008-07-29 01:00:00,3.19973,3.20502,3.19412,3.20088,9020000.0
2008-07-29 01:15:00,3.20107,3.20405,3.19432,3.20209,11640000.0
2008-07-29 01:30:00,3.19993,3.20522,3.19582,3.20258,5250000.0
2008-07-29 01:45:00,3.19973,3.20502,3.19562,3.20238,3770000.0
2008-07-29 02:00:00,3.20037,3.20529,3.19672,3.19923,4880000.0
2008-07-29 02:15:00,3.19983,3.20512,3.19572,3.20248,5250000.0
2008-07-29 02:30:00,3.20013,3.20542,3.19602,3.20278,5250000.0
2008-07-29 02:45:00,3.20003,3.20532,3.19592,3.20268,4880000.0
2008-07-29 03:00:00,3.19993,3.20522,3.19582,3.20258,4510000.0
2008-07-29 03:15:00,3.19943,3.20508,3.19399,3.2023,19890000.0
2008-07-29 03:30:00,3.19993,3.20522,3.19582,3.20258,4510000.0
2008-07-29 03:45:00,3.19472,3.20502,3.19472,3.20502,5640000.0
2008-07-29 04:00:00,3.19592,3.20532,3.19502,3.19592,13900000.0
2008-07-29 04:15:00,3.19983,3.20512,3.19572,3.20248,5250000.0
2008-07-29 04:30:00,3.19983,3.20512,3.19572,3.20248,4880000.0
2008-07-29 04:45:00,3.19983,3.20512,3.19572,3.20248,4880000.0
2008-07-29 05:00:00,3.20373,3.2055,3.19562,3.20269,6390000.0
2008-07-29 05:15:00,3.20512,3.20528,3.19572,3.19572,4520000.0
2008-07-29 05:30:00,3.20013,3.20542,3.19602,3.20278,4880000.0
2008-07-29 05:45:00,3.19602,3.20542,3.19512,3.20542,14250000.0
2008-07-29 06:00:00,3.20512,3.20535,3.19482,3.20007,17270000.0
2008-07-29 06:15:00,3.20516,3.20516,3.19368,3.19368,7510000.0
2008-07-29 06:30:00,3.20207,3.20582,3.19552,3.20582,4890000.0
2008-07-29 06:45:00,3.20109,3.20552,3.20109,3.20409,5260000.0
2008-07-29 07:00:00,3.19973,3.20502,3.19562,3.20238,5250000.0
2008-07-29 07:15:00,3.20033,3.20562,3.19622,3.20298,5250000.0
2008-07-29 07:30:00,3.20008,3.20394,3.19529,3.19844,13880000.0
2008-07-29 07:45:00,3.20257,3.20472,3.19112,3.20066,17270000.0
2008-07-29 08:00:00,3.20067,3.20442,3.18961,3.19774,75830000.0
2008-07-29 08:15:00,3.20331,3.2067,3.19186,3.20298,50630000.0
2008-07-29 08:30:00,3.19929,3.20337,3.19313,3.2018,16510000.0
2008-07-29 08:45:00,3.20221,3.20413,3.19147,3.19926,29290000.0
2008-07-29 09:00:00,3.20326,3.20326,3.18717,3.20128,67160000.0
2008-07-29 09:15:00,3.19767,3.20762,3.19233,3.2061,95710000.0
2008-07-29 09:30:00,3.20523,3.20876,3.19559,3.20758,102050000.0
2008-07-29 09:45:00,3.19913,3.21546,3.19749,3.21477,98650000.0
2008-07-29 10:00:00,3.2147,3.2209,3.20372,3.21729,96060000.0
2008-07-29 10:15:00,3.21617,3.22492,3.21075,3.22273,102090000.0
2008-07-29 10:30:00,3.22376,3.22834,3.21537,3.21901,96460000.0
2008-07-29 10:45:00,3.22301,3.22538,3.21064,3.22037,107010000.0
2008-07-29 11:00:00,3.21828,3.22282,3.20477,3.21411,100200000.0
2008-07-29 11:15:00,3.20862,3.21715,3.20198,3.21478,104310000.0
2008-07-29 11:30:00,3.21447,3.21883,3.20204,3.21176,88950000.0
2008-07-29 11:45:00,3.20537,3.216,3.2034,3.21349,51030000.0
2008-07-29 12:00:00,3.21005,3.21591,3.20003,3.2125,82940000.0
2008-07-29 12:15:00,3.21317,3.21408,3.19912,3.20236,82910000.0
2008-07-29 12:30:00,3.21119,3.21237,3.19647,3.19948,108470000.0
2008-07-29 12:45:00,3.20658,3.21246,3.19749,3.20931,96920000.0
2008-07-29 13:00:00,3.20816,3.21174,3.19764,3.20871,55540000.0
2008-07-29 13:15:00,3.20634,3.21232,3.19914,3.20536,87450000.0
2008-07-29 13:30:00,3.20586,3.21128,3.19861,3.20397,72780000.0
2008-07-29 13:45:00,3.20509,3.20906,3.19299,3.20668,104740000.0
2008-07-29 14:00:00,3.20519,3.20692,3.19407,3.19801,101690000.0
2008-07-29 14:15:00,3.20273,3.20604,3.19308,3.20039,81790000.0
2008-07-29 14:30:00,3.20274,3.2052,3.19234,3.20419,65700000.0
2008-07-29 14:45:00,3.20022,3.20829,3.18943,3.19646,96450000.0
2008-07-29 15:00:00,3.20232,3.20841,3.19362,3.20369,95340000.0
2008-07-29 15:15:00,3.19892,3.20732,3.19286,3.20666,90510000.0
2008-07-29 15:30:00,3.20688,3.20886,3.19243,3.20405,81830000.0
2008-07-29 15:45:00,3.203,3.20547,3.191,3.20293,99050000.0
2008-07-29 16:00:00,3.20337,3.20606,3.19136,3.2016,100570000.0
2008-07-29 16:15:00,3.20223,3.20865,3.19043,3.2051,93810000.0
2008-07-29 16:30:00,3.19936,3.20903,3.19055,3.19987,99850000.0
2008-07-29 16:45:00,3.20454,3.21171,3.19456,3.20705,96520000.0
2008-07-29 17:00:00,3.20383,3.20931,3.19223,3.20036,96450000.0
2008-07-29 17:15:00,3.20829,3.21311,3.19395,3.2007,85230000.0
2008-07-29 17:30:00,3.20172,3.21135,3.19924,3.20422,99130000.0
2008-07-29 17:45:00,3.20643,3.21059,3.19761,3.20838,81480000.0
2008-07-29 18:00:00,3.20814,3.20972,3.19279,3.2055,63090000.0
2008-07-29 18:15:00,3.2051,3.20751,3.19353,3.20423,85180000.0
2008-07-29 18:30:00,3.20477,3.20661,3.19313,3.20469,67220000.0
2008-07-29 18:45:00,3.20391,3.20772,3.19378,3.20136,25130000.0
2008-07-29 19:00:00,3.20083,3.20757,3.19619,3.20506,35660000.0
2008-07-29 19:15:00,3.20628,3.20628,3.19424,3.20167,28540000.0
2008-07-29 19:30:00,3.19672,3.20612,3.19478,3.20247,61930000.0
2008-07-29 19:45:00,3.20479,3.20557,3.19118,3.20373,100270000.0
2008-07-29 20:00:00,3.20445,3.20454,3.19281,3.2021,24020000.0
2008-07-29 20:15:00,3.19933,3.20462,3.19173,3.20276,25930000.0
2008-07-29 20:30:00,3.20339,3.20339,3.20322,3.20322,1130000.0
2008-07-29 20:45:00,3.19963,3.20492,3.19362,3.20012,9760000.0
2008-07-29 21:00:00,3.19905,3.20966,3.19457,3.2068,20670000.0
2008-07-29 21:15:00,3.20291,3.20532,3.1932,3.20245,11270000.0
2008-07-29 21:30:00,3.19917,3.20428,3.19253,3.20164,24400000.0
2008-07-29 21:45:00,3.19903,3.20432,3.19158,3.2027,11280000.0
2008-07-29 22:00:00,3.20284,3.20482,3.19502,3.20178,11650000.0
2008-07-29 22:15:00,3.20117,3.20442,3.19129,3.20078,34520000.0
2008-07-29 22:30:00,3.19863,3.20392,3.19148,3.20066,9760000.0
2008-07-29 22:45:00,3.19863,3.2081,3.19402,3.19982,29640000.0
2008-07-29 23:00:00,3.19947,3.20582,3.19406,3.19984,19890000.0
2008-07-29 23:15:00,3.20183,3.20712,3.19092,3.19829,9020000.0
2008-07-29 23:30:00,3.20003,3.20532,3.19293,3.19869,10500000.0
2008-07-29 23:45:00,3.20009,3.20685,3.19471,3.20652,20270000.0
2008-07-30 00:00:00,3.20602,3.2081,3.19255,3.20016,21770000.0
2008-07-30 00:15:00,3.20133,3.20662,3.19433,3.20031,10130000.0
2008-07-30 00:30:00,3.20617,3.20688,3.1946,3.20363,12770000.0
2008-07-30 00:45:00,3.20103,3.20632,3.19692,3.20368,5250000.0
2008-07-30 01:00:00,3.20083,3.20639,3.19623,3.20253,9390000.0
2008-07-30 01:15:00,3.20307,3.20605,3.19652,3.20539,5630000.0
2008-07-30 01:30:00,3.20153,3.20682,3.19324,3.19923,10890000.0
2008-07-30 01:45:00,3.20103,3.20632,3.19692,3.20368,4880000.0
2008-07-30 02:00:00,3.20233,3.20762,3.19822,3.20498,4510000.0
2008-07-30 02:15:00,3.20163,3.20692,3.19752,3.20428,4510000.0
2008-07-30 02:30:00,3.20163,3.20692,3.19752,3.20428,4880000.0
2008-07-30 02:45:00,3.20153,3.20682,3.19742,3.20418,4140000.0
2008-07-30 03:00:00,3.20163,3.20692,3.19752,3.20428,5250000.0
2008-07-30 03:15:00,3.20133,3.20698,3.19594,3.20237,20640000.0
2008-07-30 03:30:00,3.20153,3.20682,3.19742,3.20418,5250000.0
2008-07-30 03:45:00,3.19692,3.20722,3.19692,3.20722,5640000.0
2008-07-30 04:00:00,3.19762,3.20702,3.19672,3.19858,21020000.0
2008-07-30 04:15:00,3.20183,3.20712,3.19772,3.20448,5250000.0
2008-07-30 04:30:00,3.20283,3.20812,3.19872,3.20548,4880000.0
2008-07-30 04:45:00,3.20223,3.20752,3.19812,3.20488,4510000.0
2008-07-30 05:00:00,3.20583,3.2076,3.19772,3.20479,6760000.0
2008-07-30 05:15:00,3.20702,3.20718,3.19762,3.19762,4150000.0
2008-07-30 05:30:00,3.20223,3.20752,3.19812,3.20488,5250000.0
2008-07-30 05:45:00,3.19812,3.20752,3.19722,3.20592,13880000.0
2008-07-30 06:00:00,3.19752,3.20715,3.19662,3.20692,11630000.0
2008-07-30 06:15:00,3.20726,3.20726,3.19578,3.19578,7510000.0
2008-07-30 06:30:00,3.20367,3.20742,3.19712,3.20742,5260000.0
2008-07-30 06:45:00,3.20319,3.20762,3.20319,3.20619,5630000.0
2008-07-30 07:00:00,3.20233,3.20762,3.19438,3.20281,9010000.0
2008-07-30 07:15:00,3.20163,3.20692,3.19752,3.20428,5250000.0
2008-07-30 07:30:00,3.20193,3.20722,3.18998,3.19837,49920000.0
2008-07-30 07:45:00,3.20361,3.20941,3.19091,3.20517,75430000.0
2008-07-30 08:00:00,3.20207,3.21047,3.19123,3.19613,67210000.0
2008-07-30 08:15:00,3.20552,3.20763,3.19398,3.19532,50660000.0
2008-07-30 08:30:00,3.20044,3.20696,3.1905,3.19967,76550000.0
2008-07-30 08:45:00,3.20372,3.2061,3.18899,3.19939,65360000.0
2008-07-30 09:00:00,3.20483,3.20752,3.19386,3.20638,91600000.0
2008-07-30 09:15:00,3.20127,3.20948,3.19359,3.20444,60820000.0
2008-07-30 09:30:00,3.20356,3.2066,3.19243,3.20395,84020000.0
2008-07-30 09:45:00,3.19582,3.20571,3.19338,3.19924,58190000.0
2008-07-30 10:00:00,3.20357,3.21003,3.19242,3.19976,37520000.0
2008-07-30 10:15:00,3.19949,3.20584,3.19385,3.20386,87410000.0
2008-07-30 10:30:00,3.20287,3.20525,3.19187,3.20041,83350000.0
2008-07-30 10:45:00,3.20289,3.2049,3.19267,3.20174,77370000.0
2008-07-30 11:00:00,3.20121,3.20615,3.18912,3.20291,86720000.0
2008-07-30 11:15:00,3.19849,3.20787,3.19353,3.20614,94180000.0
2008-07-30 11:30:00,3.20602,3.20763,3.19413,3.20569,90470000.0
2008-07-30 11:45:00,3.19792,3.20949,3.19531,3.20949,80720000.0
2008-07-30 12:00:00,3.20444,3.21934,3.20041,3.2143,105450000.0
2008-07-30 12:15:00,3.21537,3.21537,3.20076,3.20099,86320000.0
2008-07-30 12:30:00,3.21223,3.21328,3.20066,3.20225,102100000.0
2008-07-30 12:45:00,3.20923,3.21445,3.19991,3.21163,73610000.0
2008-07-30 13:00:00,3.21079,3.21359,3.19906,3.21038,87860000.0
2008-07-30 13:15:00,3.20779,3.2146,3.19893,3.20639,96070000.0
2008-07-30 13:30:00,3.20848,3.21661,3.19912,3.20886,78440000.0
2008-07-30 13:45:00,3.21009,3.21806,3.20193,3.21282,109240000.0
2008-07-30 14:00:00,3.21718,3.22041,3.20401,3.21028,106960000.0
2008-07-30 14:15:00,3.2133,3.21584,3.20156,3.21044,106600000.0
2008-07-30 14:30:00,3.21385,3.21812,3.20126,3.21211,99110000.0
2008-07-30 14:45:00,3.21154,3.21773,3.20088,3.20653,100600000.0
2008-07-30 15:00:00,3.21069,3.21582,3.19826,3.20759,108100000.0
2008-07-30 15:15:00,3.20221,3.2112,3.19547,3.21087,101720000.0
2008-07-30 15:30:00,3.21137,3.21546,3.19864,3.20867,100980000.0
2008-07-30 15:45:00,3.20834,3.21163,3.19839,3.20747,96840000.0
2008-07-30 16:00:00,3.20742,3.212,3.1971,3.20884,100180000.0
2008-07-30 16:15:00,3.20865,3.21287,3.19636,3.20844,102530000.0
2008-07-30 16:30:00,3.20121,3.20969,3.1921,3.19903,115950000.0
2008-07-30 16:45:00,3.2025,3.20646,3.18966,3.20184,99510000.0
2008-07-30 17:00:00,3.19936,3.20462,3.19136,3.19725,100220000.0
2008-07-30 17:15:00,3.20461,3.20461,3.18884,3.19344,111850000.0
2008-07-30 17:30:00,3.19435,3.20386,3.18871,3.19591,121260000.0
2008-07-30 17:45:00,3.19822,3.20325,3.18747,3.20087,88210000.0
2008-07-30 18:00:00,3.20242,3.20352,3.18967,3.20095,96490000.0
2008-07-30 18:15:00,3.20111,3.20409,3.19111,3.19685,86710000.0
2008-07-30 18:30:00,3.20133,3.20532,3.18974,3.20289,93860000.0
2008-07-30 18:45:00,3.20202,3.2054,3.19122,3.19815,94980000.0
2008-07-30 19:00:00,3.19728,3.20485,3.18633,3.19928,141900000.0
2008-07-30 19:15:00,3.20112,3.2015,3.18806,3.19807,91660000.0
2008-07-30 19:30:00,3.19838,3.204,3.18794,3.19829,90510000.0
2008-07-30 19:45:00,3.19543,3.20357,3.18731,3.19831,109630000.0
2008-07-30 20:00:00,3.20212,3.20212,3.18494,3.197,100250000.0
2008-07-30 20:15:00,3.19804,3.20236,3.18758,3.19683,87440000.0
2008-07-30 20:30:00,3.1929,3.2034,3.18527,3.19899,82960000.0
2008-07-30 20:45:00,3.1966,3.20039,3.18648,3.19712,80340000.0
2008-07-30 21:00:00,3.19817,3.2012,3.18682,3.19766,90090000.0
2008-07-30 21:15:00,3.20026,3.20028,3.18361,3.19668,86330000.0
2008-07-30 21:30:00,3.20085,3.20085,3.1874,3.19646,68310000.0
2008-07-30 21:45:00,3.19684,3.20198,3.18643,3.19592,66460000.0
2008-07-30 22:00:00,3.19964,3.19974,3.1887,3.19639,66060000.0
2008-07-30 22:15:00,3.19583,3.20241,3.1868,3.19704,80290000.0
2008-07-30 22:30:00,3.19768,3.203,3.18618,3.19887,67200000.0
2008-07-30 22:45:00,3.19972,3.19972,3.18662,3.19243,51070000.0
2008-07-30 23:00:00,3.19653,3.20567,3.18807,3.19309,69410000.0
2008-07-30 23:15:00,3.20115,3.20151,3.1873,3.19891,66460000.0
2008-07-30 23:30:00,3.20102,3.20802,3.18865,3.20029,52950000.0
2008-07-30 23:45:00,3.20182,3.20583,3.18912,3.2016,54780000.0
2008-07-31 00:00:00,3.198,3.20316,3.18852,3.19649,59300000.0
2008-07-31 00:15:00,3.20383,3.20383,3.18574,3.20147,67540000.0
2008-07-31 00:30:00,3.20252,3.2027,3.18583,3.19945,9760000.0
2008-07-31 00:45:00,3.19811,3.20295,3.18516,3.20188,35270000.0
2008-07-31 01:00:00,3.20031,3.20409,3.1852,3.20135,69800000.0
2008-07-31 01:15:00,3.20028,3.2027,3.18463,3.19994,86720000.0
2008-07-31 01:30:00,3.20225,3.2038,3.18884,3.20122,51810000.0
2008-07-31 01:45:00,3.2032,3.2051,3.18801,3.1996,78130000.0
2008-07-31 02:00:00,3.19746,3.20468,3.18891,3.20232,56390000.0
2008-07-31 02:15:00,3.19398,3.20496,3.18547,3.20023,76670000.0
2008-07-31 02:30:00,3.2014,3.20398,3.1906,3.19754,50260000.0
2008-07-31 02:45:00,3.19841,3.20302,3.18907,3.19514,73510000.0
2008-07-31 03:00:00,3.20253,3.20331,3.18532,3.20116,90500000.0
2008-07-31 03:15:00,3.20283,3.20296,3.18515,3.19868,88970000.0
2008-07-31 03:30:00,3.20104,3.20697,3.18791,3.19694,98340000.0
2008-07-31 03:45:00,3.19599,3.20344,3.18603,3.20211,74350000.0
2008-07-31 04:00:00,3.19285,3.20329,3.18612,3.19817,83710000.0
2008-07-31 04:15:00,3.20387,3.20529,3.18553,3.20132,75070000.0
2008-07-31 04:30:00,3.1995,3.20575,3.18636,3.20212,87850000.0
2008-07-31 04:45:00,3.19925,3.20244,3.18562,3.20061,89700000.0
2008-07-31 05:00:00,3.20251,3.20318,3.18567,3.20171,91640000.0
2008-07-31 05:15:00,3.20542,3.20558,3.18742,3.19498,72090000.0
2008-07-31 05:30:00,3.19989,3.20305,3.18639,3.19771,75080000.0
2008-07-31 05:45:00,3.20423,3.20423,3.18846,3.19679,73160000.0
2008-07-31 06:00:00,3.19575,3.20688,3.18587,3.19826,107710000.0
2008-07-31 06:15:00,3.2042,3.2054,3.18637,3.20014,103960000.0
2008-07-31 06:30:00,3.20061,3.20335,3.18704,3.19499,73950000.0
2008-07-31 06:45:00,3.1999,3.20451,3.18605,3.1965,89710000.0
2008-07-31 07:00:00,3.20039,3.20464,3.19064,3.20126,83000000.0
2008-07-31 07:15:00,3.2029,3.20354,3.1869,3.20254,68700000.0
2008-07-31 07:30:00,3.20044,3.20238,3.18661,3.19564,114090000.0
2008-07-31 07:45:00,3.20113,3.206,3.18984,3.20155,85530000.0
2008-07-31 08:00:00,3.19901,3.20415,3.18719,3.19335,109940000.0
2008-07-31 08:15:00,3.20167,3.20182,3.18662,3.19867,87420000.0
2008-07-31 08:30:00,3.19684,3.20154,3.18534,3.19692,111500000.0
2008-07-31 08:45:00,3.20012,3.20469,3.18463,3.19855,115190000.0
2008-07-31 09:00:00,3.20099,3.20545,3.1895,3.19981,103610000.0
2008-07-31 09:15:00,3.19781,3.20595,3.18862,3.19989,93840000.0
2008-07-31 09:30:00,3.19773,3.20453,3.18746,3.20146,99460000.0
2008-07-31 09:45:00,3.19383,3.20374,3.18721,3.20074,103240000.0
2008-07-31 10:00:00,3.20138,3.20553,3.18656,3.19665,94580000.0
2008-07-31 10:15:00,3.195,3.20146,3.18936,3.20035,101310000.0
2008-07-31 10:30:00,3.199,3.20303,3.18873,3.19745,101340000.0
2008-07-31 10:45:00,3.19618,3.20479,3.18635,3.1981,101320000.0
2008-07-31 11:00:00,3.19844,3.20304,3.18787,3.20096,108070000.0
2008-07-31 11:15:00,3.19669,3.20362,3.19004,3.20205,102080000.0
2008-07-31 11:30:00,3.20216,3.20461,3.1878,3.20125,110330000.0
2008-07-31 11:45:00,3.19423,3.20404,3.19074,3.2016,103930000.0
2008-07-31 12:00:00,3.19588,3.20278,3.18934,3.20158,101730000.0
2008-07-31 12:15:00,3.20069,3.20299,3.18848,3.19519,100600000.0
2008-07-31 12:30:00,3.20037,3.20253,3.19015,3.19121,108480000.0
2008-07-31 12:45:00,3.19951,3.20544,3.18911,3.20043,113700000.0
2008-07-31 13:00:00,3.1996,3.20442,3.18795,3.20006,116720000.0
2008-07-31 13:15:00,3.19812,3.20361,3.18967,3.19738,102090000.0
2008-07-31 13:30:00,3.19843,3.20411,3.18886,3.19741,101690000.0
2008-07-31 13:45:00,3.19819,3.20593,3.18893,3.19811,109230000.0
2008-07-31 14:00:00,3.20175,3.20498,3.19265,3.19644,103990000.0
2008-07-31 14:15:00,3.20123,3.2066,3.19296,3.19856,104750000.0
2008-07-31 14:30:00,3.20387,3.21101,3.19368,3.20653,100940000.0
2008-07-31 14:45:00,3.20651,3.21367,3.19795,3.20079,101340000.0
2008-07-31 15:00:00,3.20719,3.21346,3.19786,3.21015,108490000.0
2008-07-31 15:15:00,3.20439,3.21297,3.19752,3.20962,101000000.0
2008-07-31 15:30:00,3.20932,3.21037,3.19336,3.20647,97990000.0
2008-07-31 15:45:00,3.20622,3.21186,3.19925,3.21066,99830000.0
2008-07-31 16:00:00,3.21105,3.21523,3.20185,3.20961,98690000.0
2008-07-31 16:15:00,3.21257,3.21287,3.19906,3.21117,105490000.0
2008-07-31 16:30:00,3.20461,3.21102,3.19766,3.20383,114890000.0
2008-07-31 16:45:00,3.20892,3.2115,3.19453,3.20475,99500000.0
2008-07-31 17:00:00,3.20139,3.20954,3.19453,3.20199,102850000.0
2008-07-31 17:15:00,3.20865,3.2089,3.19493,3.19861,112220000.0
2008-07-31 17:30:00,3.19924,3.21329,3.19408,3.20658,132130000.0
2008-07-31 17:45:00,3.20714,3.2173,3.19967,3.21231,86330000.0
2008-07-31 18:00:00,3.21321,3.21531,3.20116,3.21279,95720000.0
2008-07-31 18:15:00,3.21349,3.21434,3.20073,3.20623,93480000.0
2008-07-31 18:30:00,3.21041,3.21279,3.19796,3.20937,94240000.0
2008-07-31 18:45:00,3.21122,3.2135,3.20008,3.20622,94240000.0
2008-07-31 19:00:00,3.20739,3.21427,3.20049,3.21363,135190000.0
2008-07-31 19:15:00,3.2133,3.2133,3.19851,3.20876,87430000.0
2008-07-31 19:30:00,3.21258,3.21258,3.1981,3.20473,88590000.0
2008-07-31 19:45:00,3.21338,3.21338,3.19749,3.20913,116050000.0
2008-07-31 20:00:00,3.21261,3.21354,3.19847,3.21068,126870000.0
2008-07-31 20:15:00,3.21214,3.21372,3.1974,3.21069,91970000.0
2008-07-31 20:30:00,3.21242,3.2142,3.19755,3.19769,90100000.0
2008-07-31 20:45:00,3.21539,3.21754,3.20035,3.21048,94950000.0
2008-07-31 21:00:00,3.21311,3.21311,3.20083,3.21175,70210000.0
2008-07-31 21:15:00,3.21066,3.21522,3.20076,3.21243,80310000.0
2008-07-31 21:30:00,3.21209,3.21571,3.20013,3.21353,75420000.0
2008-07-31 21:45:00,3.2167,3.2167,3.20185,3.21156,78020000.0
2008-07-31 22:00:00,3.21317,3.21689,3.2024,3.21179,58190000.0
2008-07-31 22:15:00,3.21205,3.21578,3.20105,3.21328,65700000.0
2008-07-31 22:30:00,3.20985,3.21582,3.20106,3.20276,67170000.0
2008-07-31 22:45:00,3.21654,3.21654,3.20174,3.21192,107430000.0
2008-07-31 23:00:00,3.21209,3.21295,3.2003,3.20821,55240000.0
2008-07-31 23:15:00,3.20899,3.21304,3.2012,3.21145,48420000.0
2008-07-31 23:30:00,3.20421,3.21493,3.20135,3.2114,47340000.0
2008-07-31 23:45:00,3.20562,3.21436,3.20144,3.20814,21770000.0
2008-08-01 00:00:00,3.20993,3.21522,3.19442,3.19989,39430000.0
2008-08-01 00:15:00,3.21189,3.21189,3.19352,3.20166,28510000.0
2008-08-01 00:30:00,3.21527,3.21598,3.19472,3.20084,21010000.0
2008-08-01 00:45:00,3.21389,3.21389,3.19382,3.21175,41330000.0
2008-08-01 01:00:00,3.21486,3.21486,3.19342,3.20038,33010000.0
2008-08-01 01:15:00,3.21167,3.2184,3.19322,3.21495,33050000.0
2008-08-01 01:30:00,3.2137,3.2137,3.19282,3.2086,26290000.0
2008-08-01 01:45:00,3.20953,3.21482,3.19282,3.19834,25520000.0
2008-08-01 02:00:00,3.20976,3.21373,3.20523,3.20926,4880000.0
2008-08-01 02:15:00,3.20979,3.21378,3.2035,3.20657,14270000.0
2008-08-01 02:30:00,3.20993,3.21522,3.20236,3.21133,17260000.0
2008-08-01 02:45:00,3.21576,3.21592,3.20132,3.21052,39390000.0
2008-08-01 03:00:00,3.21093,3.21622,3.20342,3.20933,30770000.0
2008-08-01 03:15:00,3.21043,3.21608,3.20412,3.21378,32290000.0
2008-08-01 03:30:00,3.21583,3.21583,3.20429,3.21315,19150000.0
2008-08-01 03:45:00,3.20749,3.21896,3.20134,3.20471,20290000.0
2008-08-01 04:00:00,3.20806,3.21816,3.20383,3.21148,19520000.0
2008-08-01 04:15:00,3.21489,3.21507,3.20303,3.20303,14640000.0
2008-08-01 04:30:00,3.21113,3.21642,3.20702,3.21378,4880000.0
2008-08-01 04:45:00,3.21143,3.21672,3.20732,3.21408,4880000.0
2008-08-01 05:00:00,3.21543,3.2172,3.20732,3.21044,8260000.0
2008-08-01 05:15:00,3.21662,3.21678,3.20722,3.20722,4520000.0
2008-08-01 05:30:00,3.21093,3.21622,3.20682,3.21358,5250000.0
2008-08-01 05:45:00,3.20682,3.21622,3.20592,3.21622,13140000.0
2008-08-01 06:00:00,3.20722,3.21685,3.20632,3.21662,11640000.0
2008-08-01 06:15:00,3.21501,3.21501,3.20028,3.20147,7510000.0
2008-08-01 06:30:00,3.21257,3.21632,3.20602,3.21632,4130000.0
2008-08-01 06:45:00,3.21189,3.21632,3.21189,3.21489,5630000.0
2008-08-01 07:00:00,3.21103,3.21632,3.20403,3.20951,10130000.0
2008-08-01 07:15:00,3.21113,3.21677,3.20432,3.21375,37170000.0
2008-08-01 07:30:00,3.21487,3.21487,3.20291,3.21008,28530000.0
2008-08-01 07:45:00,3.2137,3.21711,3.20337,3.20422,65310000.0
2008-08-01 08:00:00,3.21187,3.21611,3.20171,3.20784,40530000.0
2008-08-01 08:15:00,3.21512,3.21894,3.20085,3.21357,59680000.0
2008-08-01 08:30:00,3.21127,3.22278,3.20334,3.21631,90090000.0
2008-08-01 08:45:00,3.21662,3.21728,3.19765,3.20901,96100000.0
2008-08-01 09:00:00,3.21525,3.21525,3.19949,3.21187,104720000.0
2008-08-01 09:15:00,3.21064,3.21386,3.19886,3.20981,83360000.0
2008-08-01 09:30:00,3.20982,3.21632,3.20078,3.21157,96430000.0
2008-08-01 09:45:00,3.20341,3.2153,3.19865,3.2142,96790000.0
2008-08-01 10:00:00,3.21312,3.21942,3.20304,3.21408,91550000.0
2008-08-01 10:15:00,3.21227,3.21931,3.2028,3.21349,78830000.0
2008-08-01 10:30:00,3.21289,3.21714,3.20143,3.20588,79960000.0
2008-08-01 10:45:00,3.21136,3.21408,3.19825,3.21232,83360000.0
2008-08-01 11:00:00,3.21367,3.21682,3.19813,3.21251,94560000.0
2008-08-01 11:15:00,3.20938,3.21759,3.20112,3.21638,72050000.0
2008-08-01 11:30:00,3.21822,3.21863,3.20368,3.21507,72400000.0
2008-08-01 11:45:00,3.20891,3.21889,3.19832,3.21448,96140000.0
2008-08-01 12:00:00,3.21195,3.21756,3.20454,3.21333,82940000.0
2008-08-01 12:15:00,3.21647,3.21875,3.20557,3.20782,77690000.0
2008-08-01 12:30:00,3.21482,3.21932,3.19872,3.20101,96080000.0
2008-08-01 12:45:00,3.21249,3.21518,3.20036,3.21271,95330000.0
2008-08-01 13:00:00,3.21276,3.21834,3.20229,3.20992,85950000.0
2008-08-01 13:15:00,3.2108,3.21749,3.20437,3.21001,76200000.0
2008-08-01 13:30:00,3.21099,3.21943,3.20017,3.21468,90470000.0
2008-08-01 13:45:00,3.21289,3.2202,3.20635,3.20995,82960000.0
2008-08-01 14:00:00,3.21644,3.21938,3.20689,3.21425,97260000.0
2008-08-01 14:15:00,3.21827,3.21918,3.20174,3.20769,106590000.0
2008-08-01 14:30:00,3.21242,3.21309,3.19363,3.20375,95410000.0
2008-08-01 14:45:00,3.20609,3.21043,3.1952,3.19806,103580000.0
2008-08-01 15:00:00,3.20313,3.20827,3.19381,3.20465,108120000.0
2008-08-01 15:15:00,3.20096,3.20884,3.19344,3.20662,99110000.0
2008-08-01 15:30:00,3.2072,3.21111,3.19415,3.20667,97640000.0
2008-08-01 15:45:00,3.20594,3.20982,3.19847,3.20779,96490000.0
2008-08-01 16:00:00,3.20926,3.21002,3.1971,3.2083,96860000.0
2008-08-01 16:15:00,3.20893,3.21165,3.19651,3.20916,106210000.0
2008-08-01 16:30:00,3.20535,3.2152,3.19908,3.20318,113770000.0
2008-08-01 16:45:00,3.20295,3.20938,3.19175,3.20423,99890000.0
2008-08-01 17:00:00,3.20153,3.20842,3.19007,3.19626,103240000.0
2008-08-01 17:15:00,3.20282,3.20388,3.18902,3.19227,111080000.0
2008-08-01 17:30:00,3.19388,3.20417,3.18762,3.19426,121260000.0
2008-08-01 17:45:00,3.19748,3.20366,3.18787,3.20077,88960000.0
2008-08-01 18:00:00,3.20291,3.2055,3.19126,3.20157,100230000.0
2008-08-01 18:15:00,3.20135,3.20819,3.19039,3.20287,88600000.0
2008-08-01 18:30:00,3.20474,3.20827,3.1916,3.20372,97220000.0
2008-08-01 18:45:00,3.20275,3.20818,3.19222,3.20049,88960000.0
2008-08-01 19:00:00,3.20144,3.21305,3.1915,3.20264,130610000.0
2008-08-01 19:15:00,3.2063,3.20966,3.19692,3.207,121590000.0
2008-08-01 19:30:00,3.20513,3.21145,3.19622,3.20794,114460000.0
2008-08-01 19:45:00,3.20355,3.21162,3.19402,3.20453,124980000.0
2008-08-01 20:00:00,3.20837,3.20837,3.19216,3.20717,112980000.0
2008-08-01 20:15:00,3.20331,3.21063,3.19671,3.20672,74690000.0
2008-08-01 20:30:00,3.20788,3.2116,3.19594,3.20746,90080000.0
2008-08-01 20:45:00,3.20892,3.20939,3.19593,3.20753,72830000.0
2008-08-01 21:00:00,3.20944,3.21155,3.19452,3.20482,70590000.0
2008-08-01 21:15:00,3.20906,3.21063,3.19383,3.2029,88970000.0
2008-08-01 21:30:00,3.20634,3.21126,3.19442,3.21017,108900000.0
2008-08-01 21:45:00,3.20151,3.21322,3.19405,3.2079,111880000.0
2008-08-01 22:00:00,3.20801,3.21168,3.19521,3.2059,96440000.0
2008-08-01 22:15:00,3.20846,3.21267,3.19486,3.20656,69830000.0
2008-08-01 22:30:00,3.20922,3.20922,3.19605,3.20553,49930000.0
2008-08-01 22:45:00,3.2057,3.20737,3.19304,3.20409,71350000.0
2008-08-03 23:00:00,3.19923,3.20452,3.19512,3.20188,4880000.0
2008-08-03 23:15:00,3.20343,3.20872,3.19932,3.20608,5250000.0
2008-08-03 23:30:00,3.20303,3.20878,3.1982,3.20063,11280000.0
2008-08-03 23:45:00,3.20397,3.20906,3.194,3.19663,10500000.0
2008-08-04 00:00:00,3.20313,3.20842,3.19902,3.20578,4880000.0
2008-08-04 00:15:00,3.20303,3.20832,3.19622,3.20462,11640000.0
2008-08-04 00:30:00,3.20797,3.20868,3.19554,3.20262,10130000.0
2008-08-04 00:45:00,3.20293,3.20822,3.19882,3.20558,5250000.0
2008-08-04 01:00:00,3.20283,3.20812,3.19872,3.20548,4510000.0
2008-08-04 01:15:00,3.20467,3.20765,3.19812,3.20699,5630000.0
2008-08-04 01:30:00,3.20323,3.20912,3.19782,3.20768,19510000.0
2008-08-04 01:45:00,3.20611,3.20611,3.20611,3.20611,750000.0
2008-08-04 02:00:00,3.20342,3.20882,3.19882,3.20822,3750000.0
2008-08-04 02:15:00,3.20832,3.20848,3.19802,3.20832,9010000.0
2008-08-04 02:30:00,3.20872,3.20872,3.19689,3.20356,16510000.0
2008-08-04 02:45:00,3.20822,3.2105,3.19792,3.20842,17650000.0
2008-08-04 03:00:00,3.20772,3.20816,3.19742,3.20684,13140000.0
2008-08-04 03:15:00,3.20627,3.20858,3.19626,3.20696,19500000.0
2008-08-04 03:30:00,3.20233,3.20631,3.1952,3.20387,16500000.0
2008-08-04 03:45:00,3.20379,3.20877,3.19882,3.19882,13520000.0
2008-08-04 04:00:00,3.20802,3.20802,3.19772,3.20802,12380000.0
2008-08-04 04:15:00,3.20789,3.20792,3.20284,3.20649,7880000.0
2008-08-04 04:30:00,3.20802,3.20802,3.19772,3.19862,13900000.0
2008-08-04 04:45:00,3.20583,3.20862,3.19712,3.20427,19140000.0
2008-08-04 05:00:00,3.20862,3.20867,3.19832,3.20671,12000000.0
2008-08-04 05:15:00,3.20652,3.20812,3.19782,3.19872,15000000.0
2008-08-04 05:30:00,3.20617,3.20832,3.19802,3.19892,15010000.0
2008-08-04 05:45:00,3.20669,3.20822,3.20176,3.20304,9770000.0
2008-08-04 06:00:00,3.20642,3.20802,3.19772,3.19862,7510000.0
2008-08-04 06:15:00,3.20812,3.20812,3.19782,3.20621,8250000.0
2008-08-04 06:30:00,3.20662,3.20845,3.19792,3.20709,14270000.0
2008-08-04 06:45:00,3.20812,3.20812,3.19782,3.19872,6400000.0
2008-08-04 07:00:00,3.20652,3.20812,3.19782,3.20621,7880000.0
2008-08-04 07:15:00,3.20642,3.20802,3.19772,3.19862,8250000.0
2008-08-04 07:30:00,3.20741,3.21051,3.20044,3.20044,7140000.0
2008-08-04 07:45:00,3.20952,3.21158,3.19645,3.20577,51780000.0
2008-08-04 08:00:00,3.2067,3.20758,3.19342,3.20068,55950000.0
2008-08-04 08:15:00,3.20391,3.20916,3.18981,3.2023,59300000.0
2008-08-04 08:30:00,3.20569,3.20728,3.18622,3.20355,64550000.0
2008-08-04 08:45:00,3.20532,3.20702,3.19072,3.19609,120480000.0
2008-08-04 09:00:00,3.1999,3.20651,3.19012,3.20019,88240000.0
2008-08-04 09:15:00,3.20295,3.20518,3.19044,3.20232,87850000.0
2008-08-04 09:30:00,3.19871,3.20488,3.1902,3.20017,68300000.0
2008-08-04 09:45:00,3.20299,3.20537,3.18959,3.20345,67580000.0
2008-08-04 10:00:00,3.20462,3.20476,3.18795,3.19228,71720000.0
2008-08-04 10:15:00,3.19968,3.20714,3.19274,3.20019,79960000.0
2008-08-04 10:30:00,3.19785,3.21241,3.19671,3.20816,101010000.0
2008-08-04 10:45:00,3.20362,3.21105,3.19596,3.20182,100620000.0
2008-08-04 11:00:00,3.20457,3.20741,3.1941,3.19468,88960000.0
2008-08-04 11:15:00,3.20164,3.21004,3.19373,3.19992,117450000.0
2008-08-04 11:30:00,3.20498,3.2096,3.19386,3.20712,105470000.0
2008-08-04 11:45:00,3.20608,3.21112,3.19704,3.2072,97580000.0
2008-08-04 12:00:00,3.20755,3.21078,3.19783,3.20699,99810000.0
2008-08-04 12:15:00,3.20842,3.21019,3.19629,3.20826,98360000.0
2008-08-04 12:30:00,3.21037,3.21247,3.19549,3.19958,99870000.0
2008-08-04 12:45:00,3.20746,3.21166,3.19577,3.2039,109600000.0
2008-08-04 13:00:00,3.20027,3.21268,3.19531,3.206,101390000.0
2008-08-04 13:15:00,3.20585,3.21096,3.19565,3.20725,99100000.0
2008-08-04 13:30:00,3.20321,3.21094,3.1961,3.20732,105450000.0
2008-08-04 13:45:00,3.2056,3.21071,3.19779,3.20742,107700000.0
2008-08-04 14:00:00,3.20589,3.21159,3.19752,3.20507,109990000.0
2008-08-04 14:15:00,3.20625,3.21066,3.19582,3.20296,100220000.0
2008-08-04 14:30:00,3.20515,3.21095,3.19651,3.2013,100600000.0
2008-08-04 14:45:00,3.20602,3.21014,3.19565,3.20656,115610000.0
2008-08-04 15:00:00,3.20793,3.20869,3.19573,3.2044,108140000.0
2008-08-04 15:15:00,3.19935,3.21062,3.19359,3.20734,110340000.0
2008-08-04 15:30:00,3.1996,3.20809,3.19409,3.20597,101720000.0
2008-08-04 15:45:00,3.20805,3.20999,3.19482,3.20183,103230000.0
2008-08-04 16:00:00,3.20747,3.20924,3.19497,3.19686,101720000.0
2008-08-04 16:15:00,3.20707,3.21213,3.19541,3.20687,108850000.0
2008-08-04 16:30:00,3.20864,3.2111,3.19492,3.20182,101340000.0
2008-08-04 16:45:00,3.20881,3.2098,3.19485,3.2049,111090000.0
2008-08-04 17:00:00,3.20655,3.21154,3.19566,3.20526,106620000.0
2008-08-04 17:15:00,3.20423,3.21041,3.19285,3.20544,100590000.0
2008-08-04 17:30:00,3.20672,3.20885,3.19606,3.2005,100940000.0
2008-08-04 17:45:00,3.20181,3.2098,3.19432,3.20666,96810000.0
2008-08-04 18:00:00,3.20714,3.20871,3.19221,3.19353,104680000.0
2008-08-04 18:15:00,3.20476,3.20512,3.18938,3.19933,101310000.0
2008-08-04 18:30:00,3.20248,3.20655,3.19185,3.19801,94970000.0
2008-08-04 18:45:00,3.20363,3.20805,3.1899,3.20285,103610000.0
2008-08-04 19:00:00,3.19856,3.20752,3.1907,3.20062,103650000.0
2008-08-04 19:15:00,3.20071,3.20807,3.19014,3.19907,111860000.0
2008-08-04 19:30:00,3.20547,3.20547,3.19075,3.20264,84780000.0
2008-08-04 19:45:00,3.20023,3.20549,3.18821,3.20087,107730000.0
2008-08-04 20:00:00,3.20522,3.20542,3.19019,3.20002,41670000.0
2008-08-04 20:15:00,3.20045,3.20805,3.19172,3.20344,53270000.0
2008-08-04 20:30:00,3.20567,3.20634,3.19927,3.20259,9770000.0
2008-08-04 20:45:00,3.20562,3.20562,3.19172,3.20304,29640000.0
2008-08-04 21:00:00,3.20395,3.20502,3.19186,3.19859,49230000.0
2008-08-04 21:15:00,3.20303,3.20425,3.19101,3.20027,55190000.0
2008-08-04 21:30:00,3.20532,3.20532,3.19042,3.20406,81090000.0
2008-08-04 21:45:00,3.20411,3.20592,3.19294,3.19442,108840000.0
2008-08-04 22:00:00,3.1957,3.2095,3.19268,3.19514,46920000.0
2008-08-04 22:15:00,3.20359,3.20568,3.19424,3.20512,30800000.0
2008-08-04 22:30:00,3.20549,3.20549,3.19033,3.2026,45410000.0
2008-08-04 22:45:00,3.20591,3.20591,3.19051,3.20153,75480000.0
2008-08-04 23:00:00,3.2042,3.2042,3.18801,3.19827,36080000.0
2008-08-04 23:15:00,3.2053,3.20584,3.1934,3.20306,65320000.0
2008-08-04 23:30:00,3.20414,3.20919,3.19259,3.20302,25170000.0
2008-08-04 23:45:00,3.20552,3.20707,3.19252,3.1951,42400000.0
2008-08-05 00:00:00,3.20537,3.20543,3.19272,3.19272,21030000.0
2008-08-05 00:15:00,3.20163,3.20362,3.19316,3.19865,7880000.0
2008-08-05 00:30:00,3.20508,3.20595,3.19084,3.19657,30390000.0
2008-08-05 00:45:00,3.20485,3.20485,3.19272,3.20251,31150000.0
2008-08-05 01:00:00,3.20122,3.20662,3.19272,3.20298,23250000.0
2008-08-05 01:15:00,3.20012,3.20552,3.19039,3.20356,16510000.0
2008-08-05 01:30:00,3.20449,3.20728,3.1914,3.19668,43250000.0
2008-08-05 01:45:00,3.20288,3.20552,3.19612,3.20023,4880000.0
2008-08-05 02:00:00,3.20323,3.20449,3.1911,3.20111,60430000.0
2008-08-05 02:15:00,3.20572,3.20588,3.19001,3.19729,62310000.0
2008-08-05 02:30:00,3.20113,3.20743,3.18566,3.1985,75820000.0
2008-08-05 02:45:00,3.20246,3.20251,3.18566,3.19354,81110000.0
2008-08-05 03:00:00,3.20373,3.20373,3.18456,3.19758,86340000.0
2008-08-05 03:15:00,3.20093,3.20486,3.18851,3.20297,71300000.0
2008-08-05 03:30:00,3.20292,3.20458,3.18297,3.19748,57040000.0
2008-08-05 03:45:00,3.20053,3.20521,3.18327,3.19915,88960000.0
2008-08-05 04:00:00,3.20469,3.20469,3.18894,3.19121,106250000.0
2008-08-05 04:15:00,3.2051,3.20529,3.19078,3.19792,83720000.0
2008-08-05 04:30:00,3.20199,3.20561,3.18855,3.19274,94250000.0
2008-08-05 04:45:00,3.20253,3.20781,3.18981,3.1921,72500000.0
2008-08-05 05:00:00,3.20453,3.2055,3.19013,3.20228,99090000.0
2008-08-05 05:15:00,3.20332,3.20492,3.19019,3.201,79580000.0
2008-08-05 05:30:00,3.20245,3.20372,3.18711,3.20236,81810000.0
2008-08-05 05:45:00,3.20352,3.20497,3.1892,3.20285,67550000.0
2008-08-05 06:00:00,3.20411,3.20609,3.1895,3.19694,54040000.0
2008-08-05 06:15:00,3.20392,3.20392,3.18856,3.19507,72810000.0
2008-08-05 06:30:00,3.203,3.20513,3.1891,3.19667,95700000.0
2008-08-05 06:45:00,3.20522,3.20522,3.18901,3.20072,78430000.0
2008-08-05 07:00:00,3.20171,3.20346,3.18699,3.20077,96070000.0
2008-08-05 07:15:00,3.20202,3.20536,3.18858,3.19788,93850000.0
2008-08-05 07:30:00,3.2029,3.20666,3.19036,3.19957,97960000.0
2008-08-05 07:45:00,3.20531,3.20531,3.18947,3.20475,97610000.0
2008-08-05 08:00:00,3.20333,3.20798,3.18903,3.19751,100200000.0
2008-08-05 08:15:00,3.20219,3.20409,3.19016,3.20087,95330000.0
2008-08-05 08:30:00,3.20272,3.20398,3.19155,3.20055,108480000.0
2008-08-05 08:45:00,3.20401,3.20703,3.18847,3.19977,148620000.0
2008-08-05 09:00:00,3.2012,3.20976,3.19457,3.20681,97560000.0
2008-08-05 09:15:00,3.2087,3.21418,3.19606,3.21085,96470000.0
2008-08-05 09:30:00,3.20677,3.21417,3.1984,3.21288,99100000.0
2008-08-05 09:45:00,3.21479,3.22173,3.19788,3.21242,102120000.0
2008-08-05 10:00:00,3.20952,3.21501,3.1977,3.20943,88980000.0
2008-08-05 10:15:00,3.21088,3.21783,3.20094,3.20829,127620000.0
2008-08-05 10:30:00,3.20744,3.21923,3.20206,3.21555,109620000.0
2008-08-05 10:45:00,3.20992,3.21812,3.20361,3.20886,101710000.0
2008-08-05 11:00:00,3.21382,3.21948,3.20139,3.21192,103970000.0
2008-08-05 11:15:00,3.2076,3.21742,3.20069,3.2079,113350000.0
2008-08-05 11:30:00,3.21468,3.21597,3.20206,3.21512,105860000.0
2008-08-05 11:45:00,3.21452,3.21657,3.20307,3.21432,99840000.0
2008-08-05 12:00:00,3.21258,3.21936,3.20305,3.21227,96100000.0
2008-08-05 12:15:00,3.21276,3.21618,3.20128,3.21298,100220000.0
2008-08-05 12:30:00,3.21318,3.21774,3.19871,3.20676,98750000.0
2008-08-05 12:45:00,3.21379,3.21709,3.20384,3.21111,109220000.0
2008-08-05 13:00:00,3.20605,3.21781,3.2019,3.21276,101710000.0
2008-08-05 13:15:00,3.21172,3.21726,3.20115,3.21335,99810000.0
2008-08-05 13:30:00,3.21008,3.21548,3.19901,3.21152,106230000.0
2008-08-05 13:45:00,3.20775,3.21506,3.20229,3.21147,106220000.0
2008-08-05 14:00:00,3.20825,3.21359,3.20086,3.20743,107370000.0
2008-08-05 14:15:00,3.20623,3.22232,3.20216,3.21439,98720000.0
2008-08-05 14:30:00,3.21298,3.22389,3.20932,3.21843,97620000.0
2008-08-05 14:45:00,3.21995,3.22372,3.20845,3.22092,117850000.0
2008-08-05 15:00:00,3.22131,3.22645,3.20977,3.22084,108480000.0
2008-08-05 15:15:00,3.21376,3.22424,3.20705,3.21428,104030000.0
2008-08-05 15:30:00,3.21024,3.21855,3.20414,3.21661,98770000.0
2008-08-05 15:45:00,3.21849,3.21884,3.20525,3.20932,100630000.0
2008-08-05 16:00:00,3.21389,3.21603,3.20188,3.20637,100230000.0
2008-08-05 16:15:00,3.21249,3.218,3.20112,3.21455,109600000.0
2008-08-05 16:30:00,3.21556,3.21556,3.20179,3.20824,104310000.0
2008-08-05 16:45:00,3.21378,3.2152,3.20128,3.21226,106980000.0
2008-08-05 17:00:00,3.21258,3.21555,3.19949,3.21173,108050000.0
2008-08-05 17:15:00,3.21187,3.21945,3.20448,3.21329,100560000.0
2008-08-05 17:30:00,3.21488,3.21921,3.20417,3.21333,97950000.0
2008-08-05 17:45:00,3.21559,3.22046,3.20231,3.21902,92370000.0
2008-08-05 18:00:00,3.21949,3.22146,3.20681,3.21024,102480000.0
2008-08-05 18:15:00,3.2203,3.22127,3.20595,3.21854,100580000.0
2008-08-05 18:30:00,3.22142,3.22292,3.20523,3.21601,93830000.0
2008-08-05 18:45:00,3.22012,3.2212,3.20734,3.2212,106570000.0
2008-08-05 19:00:00,3.21375,3.22491,3.20462,3.21898,112230000.0
2008-08-05 19:15:00,3.21922,3.22358,3.20806,3.2173,113340000.0
2008-08-05 19:30:00,3.2235,3.22401,3.20766,3.22071,84050000.0
2008-08-05 19:45:00,3.21962,3.22415,3.20878,3.21596,111080000.0
2008-08-05 20:00:00,3.22364,3.22452,3.20686,3.21123,96480000.0
2008-08-05 20:15:00,3.21218,3.22003,3.20527,3.20579,97240000.0
2008-08-05 20:30:00,3.2168,3.21846,3.20331,3.21563,100630000.0
2008-08-05 20:45:00,3.21656,3.21999,3.20323,3.21109,103250000.0
2008-08-05 21:00:00,3.2141,3.21547,3.20041,3.21119,91930000.0
2008-08-05 21:15:00,3.21548,3.21591,3.19966,3.2071,89340000.0
2008-08-05 21:30:00,3.21365,3.21735,3.19585,3.2082,107380000.0
2008-08-05 21:45:00,3.21276,3.21343,3.19759,3.20901,111850000.0
2008-08-05 22:00:00,3.2037,3.21618,3.19814,3.19987,114460000.0
2008-08-05 22:15:00,3.20816,3.21222,3.19805,3.20352,72810000.0
2008-08-05 22:30:00,3.2097,3.21057,3.19561,3.21057,93840000.0
2008-08-05 22:45:00,3.21038,3.21512,3.19587,3.20987,91650000.0
2008-08-05 23:00:00,3.2121,3.21352,3.19725,3.20903,80330000.0
2008-08-05 23:15:00,3.21315,3.21315,3.19964,3.20572,61560000.0
2008-08-05 23:30:00,3.21396,3.21402,3.19906,3.20754,78460000.0
2008-08-05 23:45:00,3.20357,3.21384,3.19902,3.20226,84880000.0
2008-08-06 00:00:00,3.21391,3.21391,3.19717,3.19727,59320000.0
2008-08-06 00:15:00,3.20868,3.21346,3.19489,3.20791,81070000.0
2008-08-06 00:30:00,3.21146,3.21532,3.19807,3.20457,81810000.0
2008-08-06 00:45:00,3.21587,3.21662,3.19933,3.21111,75800000.0
2008-08-06 01:00:00,3.21562,3.21562,3.19935,3.20746,73570000.0
2008-08-06 01:15:00,3.2156,3.2156,3.20016,3.21103,69820000.0
2008-08-06 01:30:00,3.21582,3.21582,3.19894,3.21125,84080000.0
2008-08-06 01:45:00,3.2108,3.21402,3.1997,3.20939,65690000.0
2008-08-06 02:00:00,3.21334,3.21378,3.19967,3.21191,85230000.0
2008-08-06 02:15:00,3.21536,3.21536,3.19729,3.21086,88220000.0
2008-08-06 02:30:00,3.21525,3.21556,3.1991,3.20695,85960000.0
2008-08-06 02:45:00,3.21019,3.21308,3.1986,3.20587,73930000.0
2008-08-06 03:00:00,3.21376,3.21376,3.19762,3.20941,84480000.0
2008-08-06 03:15:00,3.21208,3.21354,3.19794,3.20549,81840000.0
2008-08-06 03:30:00,3.20432,3.2124,3.19755,3.21039,70530000.0
2008-08-06 03:45:00,3.20879,3.21554,3.19889,3.19897,85570000.0
2008-08-06 04:00:00,3.21414,3.21636,3.19923,3.20163,110010000.0
2008-08-06 04:15:00,3.21419,3.21419,3.19768,3.20398,80750000.0
2008-08-06 04:30:00,3.21412,3.21645,3.19512,3.20028,92390000.0
2008-08-06 04:45:00,3.21078,3.2127,3.19973,3.20117,99890000.0
2008-08-06 05:00:00,3.21242,3.21242,3.19842,3.21034,100640000.0
2008-08-06 05:15:00,3.21279,3.21279,3.19721,3.2096,80340000.0
2008-08-06 05:30:00,3.21239,3.21328,3.1971,3.20995,99850000.0
2008-08-06 05:45:00,3.21172,3.2124,3.19723,3.20926,87090000.0
2008-08-06 06:00:00,3.21231,3.21398,3.20063,3.20423,55540000.0
2008-08-06 06:15:00,3.21328,3.21328,3.19781,3.20497,67550000.0
2008-08-06 06:30:00,3.21202,3.21362,3.19702,3.21167,70920000.0
2008-08-06 06:45:00,3.21385,3.21542,3.19725,3.20816,82980000.0
2008-08-06 07:00:00,3.21284,3.21423,3.19884,3.21402,88560000.0
2008-08-06 07:15:00,3.21331,3.21571,3.19947,3.20817,96450000.0
2008-08-06 07:30:00,3.21344,3.214,3.19897,3.20957,97210000.0
2008-08-06 07:45:00,3.21396,3.21485,3.2006,3.21318,100580000.0
2008-08-06 08:00:00,3.21235,3.21792,3.20015,3.21267,102060000.0
2008-08-06 08:15:00,3.21393,3.21458,3.19926,3.21443,91970000.0
2008-08-06 08:30:00,3.21556,3.21815,3.2036,3.21412,104750000.0
2008-08-06 08:45:00,3.21468,3.2219,3.20007,3.21441,146390000.0
2008-08-06 09:00:00,3.21668,3.22192,3.20782,3.21878,97570000.0
2008-08-06 09:15:00,3.22129,3.22879,3.20845,3.22551,94220000.0
2008-08-06 09:30:00,3.22209,3.22529,3.2102,3.22166,97610000.0
2008-08-06 09:45:00,3.22129,3.2248,3.20674,3.22282,105140000.0
2008-08-06 10:00:00,3.22404,3.22932,3.21187,3.2195,90460000.0
2008-08-06 10:15:00,3.21867,3.22402,3.21114,3.21714,127610000.0
2008-08-06 10:30:00,3.21491,3.22748,3.20947,3.22593,109610000.0
2008-08-06 10:45:00,3.22029,3.2281,3.21242,3.22259,101360000.0
2008-08-06 11:00:00,3.2247,3.23459,3.21551,3.22852,101360000.0
2008-08-06 11:15:00,3.22391,3.24017,3.22277,3.22908,113010000.0
2008-08-06 11:30:00,3.23696,3.23977,3.22392,3.23363,106960000.0
2008-08-06 11:45:00,3.23473,3.2388,3.2238,3.23663,97960000.0
2008-08-06 12:00:00,3.236,3.24198,3.22629,3.23738,97600000.0
2008-08-06 12:15:00,3.23807,3.2416,3.22567,3.23572,94600000.0
2008-08-06 12:30:00,3.23596,3.24729,3.22415,3.23785,105080000.0
2008-08-06 12:45:00,3.24229,3.24413,3.23108,3.23605,108850000.0
2008-08-06 13:00:00,3.23216,3.24476,3.23032,3.24018,103210000.0
2008-08-06 13:15:00,3.23793,3.24185,3.22621,3.2386,97970000.0
2008-08-06 13:30:00,3.2349,3.24028,3.22484,3.23414,103230000.0
2008-08-06 13:45:00,3.23287,3.23999,3.22661,3.23728,103620000.0
2008-08-06 14:00:00,3.23281,3.24114,3.22343,3.23389,107730000.0
2008-08-06 14:15:00,3.232,3.23984,3.22085,3.2297,100960000.0
2008-08-06 14:30:00,3.23002,3.23947,3.22552,3.22916,98740000.0
2008-08-06 14:45:00,3.23165,3.23513,3.2203,3.23111,116010000.0
2008-08-06 15:00:00,3.23209,3.23802,3.22009,3.23496,108500000.0
2008-08-06 15:15:00,3.22812,3.24014,3.22289,3.23439,111070000.0
2008-08-06 15:30:00,3.22864,3.23939,3.22411,3.23667,101340000.0
2008-08-06 15:45:00,3.23785,3.24203,3.22491,3.23366,105460000.0
2008-08-06 16:00:00,3.23852,3.23973,3.22471,3.22712,100960000.0
2008-08-06 16:15:00,3.23728,3.24135,3.22659,3.23789,111090000.0
2008-08-06 16:30:00,3.23758,3.23858,3.22545,3.23077,102830000.0
2008-08-06 16:45:00,3.23512,3.23666,3.2217,3.2323,104740000.0
2008-08-06 17:00:00,3.23573,3.23935,3.2231,3.23413,105470000.0
2008-08-06 17:15:00,3.2326,3.23888,3.22191,3.2327,98710000.0
2008-08-06 17:30:00,3.2333,3.23754,3.22451,3.23062,100960000.0
2008-08-06 17:45:00,3.23232,3.23719,3.22313,3.23553,93120000.0
2008-08-06 18:00:00,3.236,3.23933,3.22621,3.22745,100240000.0
2008-08-06 18:15:00,3.23721,3.241,3.22458,3.23475,100590000.0
2008-08-06 18:30:00,3.23751,3.24177,3.22652,3.23483,94230000.0
2008-08-06 18:45:00,3.23892,3.23946,3.22584,3.23769,104360000.0
2008-08-06 19:00:00,3.23288,3.24148,3.22517,3.23339,113710000.0
2008-08-06 19:15:00,3.23548,3.23738,3.22327,3.22905,114830000.0
2008-08-06 19:30:00,3.23665,3.23716,3.22069,3.23484,78060000.0
2008-08-06 19:45:00,3.23032,3.23713,3.22255,3.23029,108800000.0
2008-08-06 20:00:00,3.23622,3.23897,3.21992,3.23211,88920000.0
2008-08-06 20:15:00,3.23344,3.23937,3.22211,3.22445,96120000.0
2008-08-06 20:30:00,3.2357,3.24024,3.22206,3.22988,86720000.0
2008-08-06 20:45:00,3.23542,3.23821,3.22293,3.23241,104360000.0
2008-08-06 21:00:00,3.23604,3.24036,3.22239,3.23278,85980000.0
2008-08-06 21:15:00,3.2346,3.24229,3.22048,3.22929,95350000.0
2008-08-06 21:30:00,3.2348,3.23676,3.21985,3.23244,112280000.0
2008-08-06 21:45:00,3.23762,3.2424,3.22306,3.23749,90490000.0
2008-08-06 22:00:00,3.22959,3.2398,3.22378,3.23513,98710000.0
2008-08-06 22:15:00,3.23397,3.23719,3.22271,3.23072,82570000.0
2008-08-06 22:30:00,3.23607,3.23905,3.22252,3.23426,79590000.0
2008-08-06 22:45:00,3.23817,3.23817,3.22313,3.23326,100600000.0
2008-08-06 23:00:00,3.23605,3.23929,3.22557,3.23689,96850000.0
2008-08-06 23:15:00,3.23832,3.24067,3.22127,3.22791,83730000.0
2008-08-06 23:30:00,3.23904,3.24007,3.22355,3.23219,79590000.0
2008-08-06 23:45:00,3.23681,3.23972,3.2253,3.22629,71670000.0
2008-08-07 00:00:00,3.2345,3.24179,3.22507,3.23738,102880000.0
2008-08-07 00:15:00,3.23267,3.24173,3.22164,3.23763,121960000.0
2008-08-07 00:30:00,3.23801,3.23994,3.22496,3.23571,100640000.0
2008-08-07 00:45:00,3.23944,3.24152,3.22554,3.23555,89310000.0
2008-08-07 01:00:00,3.23446,3.24187,3.22163,3.23469,39030000.0
2008-08-07 01:15:00,3.23502,3.2418,3.22515,3.23576,55620000.0
2008-08-07 01:30:00,3.23757,3.23848,3.22442,3.23272,86430000.0
2008-08-07 01:45:00,3.23782,3.23856,3.22366,3.23176,61940000.0
2008-08-07 02:00:00,3.23537,3.24261,3.22591,3.23501,82590000.0
2008-08-07 02:15:00,3.23957,3.24036,3.22243,3.23632,89330000.0
2008-08-07 02:30:00,3.23811,3.23825,3.22106,3.23226,90860000.0
2008-08-07 02:45:00,3.23941,3.24123,3.22541,3.23343,90830000.0
2008-08-07 03:00:00,3.23911,3.24086,3.22443,3.22977,91580000.0
2008-08-07 03:15:00,3.2347,3.23873,3.22369,3.23589,100920000.0
2008-08-07 03:30:00,3.23278,3.23882,3.22324,3.23391,80350000.0
2008-08-07 03:45:00,3.23436,3.24068,3.2221,3.22474,82960000.0
2008-08-07 04:00:00,3.23645,3.23997,3.22086,3.22607,102130000.0
2008-08-07 04:15:00,3.238,3.23912,3.22329,3.23304,97600000.0
2008-08-07 04:30:00,3.23855,3.24195,3.22069,3.22452,85670000.0
2008-08-07 04:45:00,3.23689,3.24149,3.22493,3.22541,93890000.0
2008-08-07 05:00:00,3.23867,3.23867,3.22389,3.23571,107750000.0
2008-08-07 05:15:00,3.23656,3.239,3.22226,3.2368,86750000.0
2008-08-07 05:30:00,3.2356,3.23678,3.22355,3.23547,84450000.0
2008-08-07 05:45:00,3.23644,3.23897,3.22541,3.23551,88200000.0
2008-08-07 06:00:00,3.23555,3.23826,3.22313,3.23072,75810000.0
2008-08-07 06:15:00,3.23898,3.23898,3.2248,3.23169,85180000.0
2008-08-07 06:30:00,3.23922,3.24082,3.22605,3.2328,96070000.0
2008-08-07 06:45:00,3.24029,3.24029,3.22419,3.23552,75090000.0
2008-08-07 07:00:00,3.2373,3.23772,3.22542,3.23652,70560000.0
2008-08-07 07:15:00,3.23869,3.242,3.22438,3.23367,93440000.0
2008-08-07 07:30:00,3.23892,3.24207,3.22382,3.23243,100220000.0
2008-08-07 07:45:00,3.2375,3.2393,3.22487,3.23757,93460000.0
2008-08-07 08:00:00,3.23786,3.24119,3.2249,3.23606,99470000.0
2008-08-07 08:15:00,3.23641,3.23988,3.22709,3.23837,93080000.0
2008-08-07 08:30:00,3.23891,3.24042,3.22684,3.23984,102870000.0
2008-08-07 08:45:00,3.24134,3.24422,3.22821,3.23762,146350000.0
2008-08-07 09:00:00,3.24177,3.25119,3.23413,3.24399,96830000.0
2008-08-07 09:15:00,3.24614,3.24972,3.23293,3.24512,96820000.0
2008-08-07 09:30:00,3.24186,3.24879,3.23496,3.24431,98710000.0
2008-08-07 09:45:00,3.24581,3.24635,3.23144,3.24497,105450000.0
2008-08-07 10:00:00,3.24437,3.24874,3.23006,3.23761,91200000.0
2008-08-07 10:15:00,3.23915,3.24657,3.23244,3.23575,125010000.0
2008-08-07 10:30:00,3.23517,3.24725,3.22988,3.24461,112950000.0
2008-08-07 10:45:00,3.23728,3.24621,3.23066,3.24018,102100000.0
2008-08-07 11:00:00,3.24074,3.24358,3.2273,3.23776,103230000.0
2008-08-07 11:15:00,3.23571,3.24177,3.22227,3.2307,115240000.0
2008-08-07 11:30:00,3.23634,3.23912,3.22464,3.23572,105100000.0
2008-08-07 11:45:00,3.23692,3.23814,3.22545,3.23642,96110000.0
2008-08-07 12:00:00,3.23619,3.24132,3.22559,3.23322,93150000.0
2008-08-07 12:15:00,3.23371,3.23591,3.21933,3.23509,101680000.0
2008-08-07 12:30:00,3.23325,3.23899,3.22071,3.22984,103960000.0
2008-08-07 12:45:00,3.23624,3.24261,3.22621,3.23465,109570000.0
2008-08-07 13:00:00,3.23241,3.24385,3.22683,3.23832,93830000.0
2008-08-07 13:15:00,3.23811,3.2442,3.22779,3.24058,100210000.0
2008-08-07 13:30:00,3.23667,3.24183,3.22966,3.23862,108790000.0
2008-08-07 13:45:00,3.23526,3.24476,3.22803,3.23968,105490000.0
2008-08-07 14:00:00,3.2367,3.24512,3.2283,3.23814,108460000.0
2008-08-07 14:15:00,3.23797,3.24368,3.22801,3.23624,101310000.0
2008-08-07 14:30:00,3.23705,3.24637,3.22874,3.23644,101730000.0
2008-08-07 14:45:00,3.2386,3.24491,3.22779,3.24188,118220000.0
2008-08-07 15:00:00,3.24241,3.24418,3.23045,3.24011,110730000.0
2008-08-07 15:15:00,3.2329,3.24755,3.22834,3.24032,111840000.0
2008-08-07 15:30:00,3.23074,3.24098,3.22529,3.24017,101720000.0
2008-08-07 15:45:00,3.23951,3.24014,3.22551,3.23266,104320000.0
2008-08-07 16:00:00,3.23796,3.24396,3.22996,3.23417,102810000.0
2008-08-07 16:15:00,3.24,3.24438,3.22846,3.23965,111440000.0
2008-08-07 16:30:00,3.23893,3.24311,3.22944,3.23445,99860000.0
2008-08-07 16:45:00,3.24029,3.24358,3.22608,3.23821,106210000.0
2008-08-07 17:00:00,3.23665,3.24211,3.22676,3.23853,105490000.0
2008-08-07 17:15:00,3.23714,3.24397,3.22887,3.23927,100940000.0
2008-08-07 17:30:00,3.24052,3.2413,3.23002,3.23368,98340000.0
2008-08-07 17:45:00,3.23489,3.24227,3.22786,3.24173,94580000.0
2008-08-07 18:00:00,3.24196,3.24381,3.23081,3.23242,100980000.0
2008-08-07 18:15:00,3.24339,3.24377,3.23104,3.24073,94620000.0
2008-08-07 18:30:00,3.24188,3.24368,3.22944,3.2381,94230000.0
2008-08-07 18:45:00,3.24186,3.24327,3.22928,3.2425,102490000.0
2008-08-07 19:00:00,3.23967,3.24557,3.22701,3.24154,110370000.0
2008-08-07 19:15:00,3.24105,3.24685,3.23131,3.23603,93480000.0
2008-08-07 19:30:00,3.24338,3.24458,3.22787,3.24346,84840000.0
2008-08-07 19:45:00,3.24149,3.24663,3.22939,3.23984,107700000.0
2008-08-07 20:00:00,3.24465,3.24848,3.2298,3.24113,94940000.0
2008-08-07 20:15:00,3.24073,3.2459,3.23154,3.23336,81840000.0
2008-08-07 20:30:00,3.24353,3.24799,3.23076,3.23908,84100000.0
2008-08-07 20:45:00,3.2432,3.24473,3.23054,3.24106,96520000.0
2008-08-07 21:00:00,3.24349,3.2503,3.22751,3.23803,76960000.0
2008-08-07 21:15:00,3.24334,3.24774,3.22825,3.23882,82230000.0
2008-08-07 21:30:00,3.24322,3.24767,3.2285,3.24336,108160000.0
2008-08-07 21:45:00,3.24744,3.24858,3.23153,3.23437,118940000.0
2008-08-07 22:00:00,3.23892,3.24902,3.2343,3.23515,115250000.0
2008-08-07 22:15:00,3.24397,3.24747,3.23245,3.23993,80350000.0
2008-08-07 22:30:00,3.24569,3.24569,3.23199,3.24105,90480000.0
2008-08-07 22:45:00,3.24638,3.24638,3.23168,3.24152,101350000.0
2008-08-07 23:00:00,3.24526,3.24526,3.22999,3.24203,73970000.0
2008-08-07 23:15:00,3.24566,3.24566,3.22986,3.23195,83690000.0
2008-08-07 23:30:00,3.24399,3.2444,3.23039,3.23614,90850000.0
2008-08-07 23:45:00,3.24007,3.24185,3.22874,3.23909,63440000.0
2008-08-08 00:00:00,3.24309,3.24309,3.22791,3.23899,69090000.0
2008-08-08 00:15:00,3.24004,3.24733,3.22644,3.23325,71670000.0
2008-08-08 00:30:00,3.24578,3.24672,3.23027,3.2365,70220000.0
2008-08-08 00:45:00,3.23646,3.24648,3.23065,3.24171,90850000.0
2008-08-08 01:00:00,3.24464,3.24574,3.23084,3.23765,66070000.0
2008-08-08 01:15:00,3.23547,3.24649,3.23115,3.24248,76230000.0
2008-08-08 01:30:00,3.2434,3.24412,3.23164,3.24019,84150000.0
2008-08-08 01:45:00,3.24279,3.2459,3.23155,3.24076,85580000.0
2008-08-08 02:00:00,3.24427,3.24714,3.23034,3.23948,108470000.0
2008-08-08 02:15:00,3.24574,3.24574,3.23195,3.24401,97210000.0
2008-08-08 02:30:00,3.23647,3.24489,3.22978,3.23679,98000000.0
2008-08-08 02:45:00,3.24297,3.24345,3.22854,3.23559,97240000.0
2008-08-08 03:00:00,3.24282,3.24767,3.2304,3.24087,92710000.0
2008-08-08 03:15:00,3.24374,3.24646,3.23094,3.24119,116360000.0
2008-08-08 03:30:00,3.24361,3.24683,3.23036,3.24477,94190000.0
2008-08-08 03:45:00,3.24033,3.24821,3.23081,3.23081,87470000.0
2008-08-08 04:00:00,3.2447,3.24564,3.22941,3.23381,108520000.0
2008-08-08 04:15:00,3.24552,3.24832,3.23165,3.23795,96860000.0
2008-08-08 04:30:00,3.24497,3.24616,3.22814,3.22928,97650000.0
2008-08-08 04:45:00,3.24293,3.24434,3.23077,3.2325,103640000.0
2008-08-08 05:00:00,3.2444,3.24747,3.23279,3.24421,104000000.0
2008-08-08 05:15:00,3.24545,3.24631,3.23041,3.24609,97180000.0
2008-08-08 05:30:00,3.24509,3.24906,3.23241,3.24516,94990000.0
2008-08-08 05:45:00,3.24622,3.24852,3.23487,3.24513,84840000.0
2008-08-08 06:00:00,3.24335,3.24808,3.23415,3.23982,84820000.0
2008-08-08 06:15:00,3.24766,3.24766,3.23315,3.23992,84100000.0
2008-08-08 06:30:00,3.24585,3.24795,3.23228,3.24014,97940000.0
2008-08-08 06:45:00,3.24762,3.24905,3.2342,3.24453,88160000.0
2008-08-08 07:00:00,3.24608,3.25049,3.23273,3.24912,91610000.0
2008-08-08 07:15:00,3.24962,3.25238,3.23565,3.24199,99090000.0
2008-08-08 07:30:00,3.24913,3.2514,3.23525,3.2437,100980000.0
2008-08-08 07:45:00,3.24994,3.2531,3.23518,3.25012,99100000.0
2008-08-08 08:00:00,3.24936,3.25659,3.24033,3.25281,98720000.0
2008-08-08 08:15:00,3.25204,3.25999,3.24486,3.25732,96090000.0
2008-08-08 08:30:00,3.25876,3.25959,3.24643,3.25682,105480000.0
2008-08-08 08:45:00,3.25773,3.25987,3.24109,3.25392,145260000.0
2008-08-08 09:00:00,3.25694,3.2695,3.24497,3.26131,95340000.0
2008-08-08 09:15:00,3.26198,3.26743,3.25,3.26538,93480000.0
2008-08-08 09:30:00,3.26273,3.2671,3.24747,3.25784,97590000.0
2008-08-08 09:45:00,3.26129,3.26288,3.2487,3.26163,103610000.0
2008-08-08 10:00:00,3.26296,3.26687,3.2484,3.25966,89340000.0
2008-08-08 10:15:00,3.25955,3.26671,3.25324,3.25615,128340000.0
2008-08-08 10:30:00,3.25476,3.26847,3.24669,3.25671,109990000.0
2008-08-08 10:45:00,3.25045,3.25973,3.24407,3.25543,103560000.0
2008-08-08 11:00:00,3.25709,3.2631,3.24651,3.25744,101710000.0
2008-08-08 11:15:00,3.25266,3.2637,3.24643,3.25843,113360000.0
2008-08-08 11:30:00,3.26358,3.27112,3.25331,3.26823,106230000.0
2008-08-08 11:45:00,3.26937,3.27253,3.261,3.27001,97590000.0
2008-08-08 12:00:00,3.26509,3.26945,3.25189,3.26276,98320000.0
2008-08-08 12:15:00,3.26352,3.26741,3.25078,3.26419,98760000.0
2008-08-08 12:30:00,3.2626,3.26941,3.24935,3.26037,101720000.0
2008-08-08 12:45:00,3.2655,3.27428,3.25591,3.2651,108120000.0
2008-08-08 13:00:00,3.26113,3.26979,3.25534,3.26672,101330000.0
2008-08-08 13:15:00,3.2656,3.27003,3.25223,3.2638,96870000.0
2008-08-08 13:30:00,3.26088,3.2666,3.24661,3.25969,105460000.0
2008-08-08 13:45:00,3.25618,3.26165,3.25023,3.25893,105840000.0
2008-08-08 14:00:00,3.25416,3.26218,3.24802,3.25736,108840000.0
2008-08-08 14:15:00,3.25699,3.26248,3.246,3.25421,99450000.0
2008-08-08 14:30:00,3.2563,3.27311,3.25094,3.26593,103540000.0
2008-08-08 14:45:00,3.2704,3.27627,3.25834,3.27144,116370000.0
2008-08-08 15:00:00,3.27061,3.2779,3.25945,3.2752,108860000.0
2008-08-08 15:15:00,3.26593,3.27705,3.2628,3.27396,107350000.0
2008-08-08 15:30:00,3.26614,3.2771,3.25795,3.27185,101700000.0
2008-08-08 15:45:00,3.27196,3.27503,3.25798,3.26826,102840000.0
2008-08-08 16:00:00,3.27319,3.2769,3.26282,3.26713,101350000.0
2008-08-08 16:15:00,3.27552,3.28001,3.25819,3.27047,108850000.0
2008-08-08 16:30:00,3.26931,3.26968,3.25545,3.25827,102070000.0
2008-08-08 16:45:00,3.26579,3.27078,3.25298,3.27078,109190000.0
2008-08-08 17:00:00,3.26685,3.26877,3.25078,3.26176,105450000.0
2008-08-08 17:15:00,3.261,3.27011,3.25235,3.26397,99460000.0
2008-08-08 17:30:00,3.26448,3.26718,3.25354,3.26183,100200000.0
2008-08-08 17:45:00,3.2646,3.26859,3.25492,3.26404,97590000.0
2008-08-08 18:00:00,3.26404,3.26701,3.25015,3.25015,103930000.0
2008-08-08 18:15:00,3.26044,3.26586,3.25113,3.26337,101340000.0
2008-08-08 18:30:00,3.26434,3.26627,3.25301,3.26187,91600000.0
2008-08-08 18:45:00,3.26629,3.26938,3.25434,3.26803,107350000.0
2008-08-08 19:00:00,3.26311,3.27079,3.2553,3.26493,111110000.0
2008-08-08 19:15:00,3.26532,3.27127,3.25435,3.25991,113720000.0
2008-08-08 19:30:00,3.26795,3.26942,3.25263,3.25949,88220000.0
2008-08-08 19:45:00,3.26377,3.27011,3.25416,3.26298,111480000.0
2008-08-08 20:00:00,3.26714,3.27008,3.25381,3.26655,90440000.0
2008-08-08 20:15:00,3.26359,3.26825,3.25382,3.25657,90850000.0
2008-08-08 20:30:00,3.26814,3.27611,3.25387,3.26511,100260000.0
2008-08-08 20:45:00,3.27594,3.27594,3.2574,3.26616,101740000.0
2008-08-08 21:00:00,3.26987,3.26987,3.25611,3.26377,95360000.0
2008-08-08 21:15:00,3.26873,3.27145,3.25787,3.26645,100970000.0
2008-08-08 21:30:00,3.27069,3.27069,3.25565,3.26707,111890000.0
2008-08-08 21:45:00,3.27067,3.27067,3.25467,3.26852,126120000.0
2008-08-08 22:00:00,3.26188,3.27338,3.25574,3.25994,113380000.0
2008-08-08 22:15:00,3.26819,3.27287,3.2545,3.27106,78450000.0
2008-08-08 22:30:00,3.2723,3.2723,3.25713,3.26969,81880000.0
2008-08-08 22:45:00,3.27017,3.27615,3.25613,3.26913,89730000.0
2008-08-10 23:00:00,3.26335,3.27202,3.25537,3.27007,42820000.0
2008-08-10 23:15:00,3.27272,3.27272,3.25972,3.26062,28890000.0
2008-08-10 23:30:00,3.27266,3.27272,3.2569,3.25804,43150000.0
2008-08-10 23:45:00,3.26605,3.26959,3.25679,3.26862,85600000.0
2008-08-11 00:00:00,3.27216,3.27248,3.25932,3.27002,33800000.0
2008-08-11 00:15:00,3.26839,3.27287,3.25849,3.26811,33010000.0
2008-08-11 00:30:00,3.27108,3.27195,3.25886,3.26349,23650000.0
2008-08-11 00:45:00,3.26522,3.27062,3.26062,3.27002,10880000.0
2008-08-11 01:00:00,3.27143,3.27441,3.25858,3.27102,17250000.0
2008-08-11 01:15:00,3.26702,3.27242,3.26062,3.27051,7500000.0
2008-08-11 01:30:00,3.27169,3.27312,3.26062,3.26856,27800000.0
2008-08-11 01:45:00,3.26918,3.27232,3.25656,3.26476,44290000.0
2008-08-11 02:00:00,3.27052,3.27504,3.25801,3.26974,56670000.0
2008-08-11 02:15:00,3.2716,3.27164,3.25735,3.26859,75140000.0
2008-08-11 02:30:00,3.26966,3.27204,3.25761,3.26924,46560000.0
2008-08-11 02:45:00,3.26836,3.27306,3.26016,3.26162,29650000.0
2008-08-11 03:00:00,3.27244,3.27315,3.26072,3.27091,48420000.0
2008-08-11 03:15:00,3.26863,3.27428,3.25835,3.26866,44640000.0
2008-08-11 03:30:00,3.2699,3.27223,3.25752,3.26723,51790000.0
2008-08-11 03:45:00,3.26406,3.27501,3.26172,3.2717,32290000.0
2008-08-11 04:00:00,3.26452,3.27392,3.26362,3.26452,14270000.0
2008-08-11 04:15:00,3.26959,3.27405,3.25829,3.27096,74340000.0
2008-08-11 04:30:00,3.2643,3.27735,3.25943,3.27024,80330000.0
2008-08-11 04:45:00,3.27324,3.27324,3.25628,3.26967,59360000.0
2008-08-11 05:00:00,3.27215,3.27395,3.25896,3.27126,83350000.0
2008-08-11 05:15:00,3.2718,3.27312,3.2598,3.27041,68690000.0
2008-08-11 05:30:00,3.26916,3.27198,3.25642,3.26602,64940000.0
2008-08-11 05:45:00,3.26572,3.27563,3.25908,3.26119,108870000.0
2008-08-11 06:00:00,3.26536,3.2762,3.25864,3.27256,117100000.0
2008-08-11 06:15:00,3.27371,3.27371,3.25651,3.26957,100980000.0
2008-08-11 06:30:00,3.26953,3.2738,3.25727,3.26896,79590000.0
2008-08-11 06:45:00,3.26941,3.27217,3.2595,3.27063,78150000.0
2008-08-11 07:00:00,3.27101,3.27311,3.25991,3.27083,98330000.0
2008-08-11 07:15:00,3.26969,3.27318,3.25936,3.27141,89350000.0
2008-08-11 07:30:00,3.26567,3.27626,3.25808,3.26786,99440000.0
2008-08-11 07:45:00,3.27112,3.27243,3.25882,3.27033,88590000.0
2008-08-11 08:00:00,3.26885,3.2731,3.2584,3.26221,108440000.0
2008-08-11 08:15:00,3.26838,3.27259,3.25478,3.27237,81470000.0
2008-08-11 08:30:00,3.26691,3.2806,3.26037,3.27365,111490000.0
2008-08-11 08:45:00,3.27439,3.2801,3.26428,3.27234,114080000.0
2008-08-11 09:00:00,3.27811,3.28053,3.26148,3.27394,104350000.0
2008-08-11 09:15:00,3.27287,3.27882,3.2645,3.27199,95300000.0
2008-08-11 09:30:00,3.27272,3.27412,3.25774,3.2694,102050000.0
2008-08-11 09:45:00,3.26044,3.27011,3.25339,3.26475,100970000.0
2008-08-11 10:00:00,3.26536,3.26552,3.2456,3.25433,97230000.0
2008-08-11 10:15:00,3.25297,3.25817,3.24199,3.25354,96460000.0
2008-08-11 10:30:00,3.25438,3.25731,3.24352,3.2515,99840000.0
2008-08-11 10:45:00,3.25465,3.25705,3.24288,3.25448,105100000.0
2008-08-11 11:00:00,3.25431,3.25683,3.24288,3.25446,105480000.0
2008-08-11 11:15:00,3.25284,3.25836,3.2458,3.25704,100970000.0
2008-08-11 11:30:00,3.25779,3.26138,3.24659,3.25878,104770000.0
2008-08-11 11:45:00,3.25093,3.26228,3.24765,3.25969,100220000.0
2008-08-11 12:00:00,3.25648,3.26379,3.24741,3.25913,104310000.0
2008-08-11 12:15:00,3.25961,3.26357,3.24877,3.25299,100610000.0
2008-08-11 12:30:00,3.26219,3.26522,3.25014,3.25421,106600000.0
2008-08-11 12:45:00,3.26189,3.26531,3.25061,3.26366,107760000.0
2008-08-11 13:00:00,3.26368,3.26696,3.25395,3.2622,117850000.0
2008-08-11 13:15:00,3.26301,3.26674,3.25267,3.25734,99120000.0
2008-08-11 13:30:00,3.25939,3.26643,3.25228,3.25892,99840000.0
2008-08-11 13:45:00,3.26127,3.26636,3.24963,3.25804,109960000.0
2008-08-11 14:00:00,3.26313,3.26701,3.25368,3.25822,106980000.0
2008-08-11 14:15:00,3.26119,3.26359,3.24994,3.25753,105480000.0
2008-08-11 14:30:00,3.26229,3.26814,3.24873,3.26482,99860000.0
2008-08-11 14:45:00,3.26311,3.27043,3.25232,3.25964,102080000.0
2008-08-11 15:00:00,3.26457,3.27139,3.25537,3.26874,108850000.0
2008-08-11 15:15:00,3.26371,3.27379,3.25875,3.27161,102440000.0
2008-08-11 15:30:00,3.27276,3.27573,3.25702,3.27146,100580000.0
2008-08-11 15:45:00,3.27041,3.27367,3.26136,3.27099,99070000.0
2008-08-11 16:00:00,3.27257,3.27363,3.26097,3.27199,99810000.0
2008-08-11 16:15:00,3.27136,3.27577,3.25888,3.27211,107320000.0
2008-08-11 16:30:00,3.26821,3.27385,3.25783,3.26629,113720000.0
2008-08-11 16:45:00,3.27266,3.27448,3.26165,3.26717,102460000.0
2008-08-11 17:00:00,3.26625,3.27413,3.25758,3.26497,102130000.0
2008-08-11 17:15:00,3.27157,3.27426,3.26061,3.26365,108870000.0
2008-08-11 17:30:00,3.26559,3.27564,3.25961,3.26963,127620000.0
2008-08-11 17:45:00,3.26913,3.27717,3.25724,3.27349,89710000.0
2008-08-11 18:00:00,3.27312,3.27761,3.26287,3.27319,103230000.0
2008-08-11 18:15:00,3.27302,3.27602,3.26047,3.26787,99450000.0
2008-08-11 18:30:00,3.27413,3.27775,3.26141,3.27775,96090000.0
2008-08-11 18:45:00,3.2755,3.28094,3.26444,3.27307,94230000.0
2008-08-11 19:00:00,3.27191,3.27845,3.26046,3.27156,142260000.0
2008-08-11 19:15:00,3.2736,3.27498,3.26105,3.2706,103970000.0
2008-08-11 19:30:00,3.27362,3.27545,3.26078,3.27131,92340000.0
2008-08-11 19:45:00,3.27073,3.27813,3.26297,3.27411,100230000.0
2008-08-11 20:00:00,3.27661,3.27856,3.26128,3.27366,93100000.0
2008-08-11 20:15:00,3.26923,3.27656,3.26168,3.27393,88980000.0
2008-08-11 20:30:00,3.27359,3.27578,3.25994,3.27116,91950000.0
2008-08-11 20:45:00,3.27558,3.28091,3.26374,3.27376,80680000.0
2008-08-11 21:00:00,3.27705,3.27984,3.26353,3.27534,78470000.0
2008-08-11 21:15:00,3.27744,3.28162,3.26407,3.27272,89690000.0
2008-08-11 21:30:00,3.27259,3.27845,3.26349,3.27558,84810000.0
2008-08-11 21:45:00,3.27026,3.27917,3.26451,3.2745,79950000.0
2008-08-11 22:00:00,3.27744,3.27833,3.26589,3.27478,78100000.0
2008-08-11 22:15:00,3.27766,3.28146,3.26404,3.27451,86300000.0
2008-08-11 22:30:00,3.27728,3.28052,3.26429,3.27581,87490000.0
2008-08-11 22:45:00,3.27828,3.27858,3.26401,3.27701,102840000.0
2008-08-11 23:00:00,3.27196,3.28465,3.26324,3.2731,92760000.0
2008-08-11 23:15:00,3.26713,3.27834,3.25994,3.27204,77780000.0
2008-08-11 23:30:00,3.27257,3.2779,3.26035,3.27185,86010000.0
2008-08-11 23:45:00,3.26624,3.27619,3.26092,3.27237,98000000.0
2008-08-12 00:00:00,3.26616,3.27643,3.26129,3.26766,75460000.0
2008-08-12 00:15:00,3.27451,3.27463,3.25861,3.27293,40530000.0
2008-08-12 00:30:00,3.27457,3.27737,3.25988,3.27067,76550000.0
2008-08-12 00:45:00,3.27423,3.27656,3.26167,3.27244,81850000.0
2008-08-12 01:00:00,3.27124,3.27749,3.2601,3.2698,77330000.0
2008-08-12 01:15:00,3.26829,3.27496,3.25865,3.27215,84850000.0
2008-08-12 01:30:00,3.27539,3.28138,3.26128,3.27782,85950000.0
2008-08-12 01:45:00,3.28087,3.28146,3.26765,3.27547,90090000.0
2008-08-12 02:00:00,3.27978,3.28078,3.26468,3.27971,85280000.0
2008-08-12 02:15:00,3.28123,3.28123,3.2654,3.27947,98370000.0
2008-08-12 02:30:00,3.27957,3.28107,3.26189,3.27846,78850000.0
2008-08-12 02:45:00,3.27814,3.28282,3.26642,3.27669,103220000.0
2008-08-12 03:00:00,3.28109,3.28109,3.26233,3.2636,110010000.0
2008-08-12 03:15:00,3.27114,3.27696,3.25939,3.27253,99490000.0
2008-08-12 03:30:00,3.27381,3.27664,3.25868,3.26779,87880000.0
2008-08-12 03:45:00,3.26872,3.2745,3.25944,3.27287,100970000.0
2008-08-12 04:00:00,3.26458,3.27724,3.25495,3.27002,89770000.0
2008-08-12 04:15:00,3.27249,3.27695,3.26142,3.26903,87450000.0
2008-08-12 04:30:00,3.26826,3.28012,3.26141,3.27268,90080000.0
2008-08-12 04:45:00,3.2729,3.2744,3.26195,3.2725,79560000.0
2008-08-12 05:00:00,3.27541,3.27756,3.25892,3.27381,85970000.0
2008-08-12 05:15:00,3.27698,3.27698,3.25853,3.27047,57810000.0
2008-08-12 05:30:00,3.27932,3.27932,3.26209,3.26315,71310000.0
2008-08-12 05:45:00,3.26714,3.27658,3.25832,3.26919,82910000.0
2008-08-12 06:00:00,3.26854,3.27862,3.25949,3.27201,94980000.0
2008-08-12 06:15:00,3.27711,3.27761,3.26097,3.27124,77720000.0
2008-08-12 06:30:00,3.27556,3.27896,3.26088,3.271,108850000.0
2008-08-12 06:45:00,3.27774,3.27871,3.26179,3.27235,89320000.0
2008-08-12 07:00:00,3.27307,3.27839,3.26215,3.27503,98720000.0
2008-08-12 07:15:00,3.27683,3.27843,3.2634,3.27319,94980000.0
2008-08-12 07:30:00,3.2698,3.27756,3.26461,3.27451,93090000.0
2008-08-12 07:45:00,3.27657,3.28184,3.26394,3.28005,98720000.0
2008-08-12 08:00:00,3.27684,3.28302,3.26582,3.27408,103600000.0
2008-08-12 08:15:00,3.28252,3.28252,3.26836,3.27894,90070000.0
2008-08-12 08:30:00,3.27794,3.28172,3.26603,3.2748,116320000.0
2008-08-12 08:45:00,3.27826,3.28473,3.26623,3.28212,118260000.0
2008-08-12 09:00:00,3.28212,3.28261,3.26728,3.28073,105090000.0
2008-08-12 09:15:00,3.277,3.28302,3.26844,3.28132,94200000.0
2008-08-12 09:30:00,3.27793,3.28482,3.26932,3.28065,98370000.0
2008-08-12 09:45:00,3.27343,3.28299,3.26949,3.28216,102080000.0
2008-08-12 10:00:00,3.28326,3.2839,3.26778,3.27883,92370000.0
2008-08-12 10:15:00,3.27947,3.28495,3.27086,3.2838,96450000.0
2008-08-12 10:30:00,3.28266,3.28661,3.26714,3.28136,99830000.0
2008-08-12 10:45:00,3.28383,3.2873,3.26891,3.27927,108450000.0
2008-08-12 11:00:00,3.27897,3.28176,3.26494,3.27676,107750000.0
2008-08-12 11:15:00,3.27266,3.27915,3.26451,3.27392,104690000.0
2008-08-12 11:30:00,3.27405,3.27591,3.26086,3.27493,108830000.0
2008-08-12 11:45:00,3.26698,3.27774,3.2646,3.27626,103960000.0
2008-08-12 12:00:00,3.27165,3.27781,3.26292,3.27538,105070000.0
2008-08-12 12:15:00,3.2764,3.27705,3.25954,3.2685,101700000.0
2008-08-12 12:30:00,3.27643,3.27888,3.265,3.26772,108830000.0
2008-08-12 12:45:00,3.27636,3.27896,3.26527,3.27706,111120000.0
2008-08-12 13:00:00,3.27703,3.28085,3.2647,3.27369,116380000.0
2008-08-12 13:15:00,3.27156,3.27879,3.26596,3.27066,100940000.0
2008-08-12 13:30:00,3.27169,3.27726,3.26159,3.26819,99080000.0
2008-08-12 13:45:00,3.26887,3.27505,3.25863,3.26454,108830000.0
2008-08-12 14:00:00,3.2685,3.27465,3.26056,3.26647,106940000.0
2008-08-12 14:15:00,3.27058,3.27313,3.25988,3.26746,103250000.0
2008-08-12 14:30:00,3.27175,3.27612,3.25947,3.26648,99840000.0
2008-08-12 14:45:00,3.26777,3.26947,3.25273,3.25628,102090000.0
2008-08-12 15:00:00,3.26282,3.27038,3.2463,3.25514,107730000.0
2008-08-12 15:15:00,3.25271,3.26118,3.24618,3.25854,103920000.0
2008-08-12 15:30:00,3.26052,3.2655,3.24702,3.26071,99840000.0
2008-08-12 15:45:00,3.26069,3.26579,3.25319,3.26257,95750000.0
2008-08-12 16:00:00,3.26437,3.26786,3.25413,3.26664,97620000.0
2008-08-12 16:15:00,3.26621,3.26928,3.25571,3.2644,105490000.0
2008-08-12 16:30:00,3.2621,3.27225,3.25269,3.26373,109290000.0
2008-08-12 16:45:00,3.26891,3.27126,3.25622,3.26558,102840000.0
2008-08-12 17:00:00,3.26458,3.27501,3.25783,3.26764,102850000.0
2008-08-12 17:15:00,3.27211,3.27367,3.2573,3.26233,113340000.0
2008-08-12 17:30:00,3.26274,3.27443,3.25741,3.2679,128700000.0
2008-08-12 17:45:00,3.26695,3.27304,3.25856,3.26931,90070000.0
2008-08-12 18:00:00,3.26997,3.2767,3.25771,3.2715,101740000.0
2008-08-12 18:15:00,3.26945,3.27362,3.25908,3.26342,99440000.0
2008-08-12 18:30:00,3.26797,3.27156,3.25505,3.2686,97950000.0
2008-08-12 18:45:00,3.26684,3.27116,3.25698,3.2641,94980000.0
2008-08-12 19:00:00,3.26221,3.27307,3.24984,3.25907,146350000.0
2008-08-12 19:15:00,3.25765,3.2626,3.24734,3.25752,107690000.0
2008-08-12 19:30:00,3.26207,3.26332,3.24815,3.25802,92330000.0
2008-08-12 19:45:00,3.26076,3.26397,3.24873,3.26186,88620000.0
2008-08-12 20:00:00,3.26052,3.26556,3.24712,3.25975,87860000.0
2008-08-12 20:15:00,3.26325,3.26325,3.2478,3.25889,83680000.0
2008-08-12 20:30:00,3.25797,3.26542,3.2451,3.25537,74320000.0
2008-08-12 20:45:00,3.25529,3.26911,3.24348,3.24549,109200000.0
2008-08-12 21:00:00,3.25759,3.26212,3.24335,3.25892,113330000.0
2008-08-12 21:15:00,3.26063,3.26094,3.24531,3.25686,101360000.0
2008-08-12 21:30:00,3.25793,3.26423,3.24467,3.26309,97590000.0
2008-08-12 21:45:00,3.26361,3.26795,3.24925,3.25466,106970000.0
2008-08-12 22:00:00,3.25841,3.26557,3.24808,3.26025,95290000.0
2008-08-12 22:15:00,3.26284,3.26284,3.24872,3.25788,73570000.0
2008-08-12 22:30:00,3.26115,3.26812,3.24798,3.26332,85590000.0
2008-08-12 22:45:00,3.2602,3.26469,3.24674,3.26208,109230000.0
2008-08-12 23:00:00,3.26359,3.26624,3.2496,3.2587,97610000.0
2008-08-12 23:15:00,3.26012,3.26062,3.24563,3.25833,81820000.0
2008-08-12 23:30:00,3.26162,3.26516,3.24708,3.25649,94920000.0
2008-08-12 23:45:00,3.25774,3.26138,3.24796,3.25942,87440000.0
2008-08-13 00:00:00,3.26041,3.26394,3.24657,3.24974,95700000.0
2008-08-13 00:15:00,3.2622,3.26403,3.24793,3.2547,93880000.0
2008-08-13 00:30:00,3.25608,3.261,3.24219,3.25448,72790000.0
2008-08-13 00:45:00,3.25407,3.26104,3.24349,3.25827,75430000.0
2008-08-13 01:00:00,3.25261,3.262,3.24502,3.26039,75440000.0
2008-08-13 01:15:00,3.26182,3.26182,3.24671,3.25924,86730000.0
2008-08-13 01:30:00,3.25798,3.26105,3.24456,3.2589,75860000.0
2008-08-13 01:45:00,3.25442,3.26558,3.24604,3.25918,89320000.0
2008-08-13 02:00:00,3.26225,3.26225,3.2469,3.25883,76950000.0
2008-08-13 02:15:00,3.26014,3.26102,3.24779,3.25776,95000000.0
2008-08-13 02:30:00,3.26062,3.26349,3.24654,3.25653,85620000.0
2008-08-13 02:45:00,3.25743,3.26141,3.24741,3.25821,104790000.0
2008-08-13 03:00:00,3.25997,3.26281,3.24406,3.25725,102120000.0
2008-08-13 03:15:00,3.25675,3.26373,3.24615,3.2583,93470000.0
2008-08-13 03:30:00,3.25748,3.2639,3.2478,3.25483,97970000.0
2008-08-13 03:45:00,3.2516,3.2613,3.24732,3.25949,97950000.0
2008-08-13 04:00:00,3.26111,3.26307,3.24496,3.25785,112240000.0
2008-08-13 04:15:00,3.25874,3.26287,3.24691,3.25549,93090000.0
2008-08-13 04:30:00,3.25476,3.26673,3.24897,3.25945,92330000.0
2008-08-13 04:45:00,3.25815,3.26063,3.24644,3.25816,78070000.0
2008-08-13 05:00:00,3.26034,3.26445,3.24801,3.25913,71320000.0
2008-08-13 05:15:00,3.25995,3.26491,3.24302,3.25775,58940000.0
2008-08-13 05:30:00,3.25784,3.26092,3.24731,3.25949,69450000.0
2008-08-13 05:45:00,3.2537,3.2621,3.2448,3.2562,87810000.0
2008-08-13 06:00:00,3.25511,3.26541,3.24974,3.25965,82950000.0
2008-08-13 06:15:00,3.26206,3.26319,3.24649,3.25882,77700000.0
2008-08-13 06:30:00,3.25301,3.26212,3.24757,3.25962,84830000.0
2008-08-13 06:45:00,3.26363,3.26363,3.25058,3.26165,80350000.0
2008-08-13 07:00:00,3.26273,3.26316,3.25008,3.26155,98340000.0
2008-08-13 07:15:00,3.26443,3.26443,3.24718,3.26149,102080000.0
2008-08-13 07:30:00,3.26294,3.26596,3.24824,3.26208,85550000.0
2008-08-13 07:45:00,3.26311,3.2675,3.25075,3.26453,85200000.0
2008-08-13 08:00:00,3.26025,3.26521,3.24886,3.25366,107350000.0
2008-08-13 08:15:00,3.26277,3.26403,3.24794,3.26014,81110000.0
2008-08-13 08:30:00,3.25621,3.26249,3.2467,3.25626,115580000.0
2008-08-13 08:45:00,3.25944,3.26745,3.24971,3.26156,120460000.0
2008-08-13 09:00:00,3.26442,3.26834,3.25154,3.26099,104700000.0
2008-08-13 09:15:00,3.25991,3.2651,3.24715,3.25974,96440000.0
2008-08-13 09:30:00,3.25731,3.26235,3.24771,3.26168,101340000.0
2008-08-13 09:45:00,3.25244,3.26358,3.2503,3.26127,102850000.0
2008-08-13 10:00:00,3.2615,3.26657,3.25081,3.25963,93850000.0
2008-08-13 10:15:00,3.259,3.26595,3.25099,3.26187,98330000.0
2008-08-13 10:30:00,3.2618,3.26649,3.24943,3.25971,102800000.0
2008-08-13 10:45:00,3.26192,3.26904,3.25161,3.26904,102100000.0
2008-08-13 11:00:00,3.26805,3.27492,3.25567,3.26675,104360000.0
2008-08-13 11:15:00,3.26243,3.27129,3.25754,3.27129,100230000.0
2008-08-13 11:30:00,3.27111,3.27448,3.25935,3.27034,107730000.0
2008-08-13 11:45:00,3.26382,3.27636,3.26069,3.27544,101690000.0
2008-08-13 12:00:00,3.27063,3.27868,3.26411,3.26872,102080000.0
2008-08-13 12:15:00,3.27615,3.28568,3.26488,3.27581,102060000.0
2008-08-13 12:30:00,3.28404,3.29073,3.27446,3.27993,104340000.0
2008-08-13 12:45:00,3.28781,3.29066,3.27515,3.28765,109240000.0
2008-08-13 13:00:00,3.28775,3.29221,3.27279,3.28141,117470000.0
2008-08-13 13:15:00,3.2799,3.28563,3.27196,3.27704,99480000.0
2008-08-13 13:30:00,3.27778,3.28366,3.2701,3.27744,99450000.0
2008-08-13 13:45:00,3.27885,3.28456,3.2665,3.2779,106240000.0
2008-08-13 14:00:00,3.28154,3.28702,3.27222,3.27651,106950000.0
2008-08-13 14:15:00,3.28173,3.28581,3.27278,3.27879,107730000.0
2008-08-13 14:30:00,3.28308,3.28534,3.2684,3.27947,101330000.0
2008-08-13 14:45:00,3.27986,3.28601,3.26935,3.27479,99490000.0
2008-08-13 15:00:00,3.28164,3.28955,3.2725,3.2881,109570000.0
2008-08-13 15:15:00,3.28331,3.29686,3.27839,3.29566,102080000.0
2008-08-13 15:30:00,3.29401,3.29615,3.28028,3.29302,99090000.0
2008-08-13 15:45:00,3.29248,3.29971,3.28563,3.29676,99800000.0
2008-08-13 16:00:00,3.29867,3.30415,3.28686,3.2965,95370000.0
2008-08-13 16:15:00,3.29823,3.30108,3.28544,3.29685,106200000.0
2008-08-13 16:30:00,3.29261,3.30248,3.28578,3.29171,115950000.0
2008-08-13 16:45:00,3.29787,3.30443,3.28652,3.2992,107700000.0
2008-08-13 17:00:00,3.299,3.30581,3.28858,3.2992,99860000.0
2008-08-13 17:15:00,3.30659,3.30907,3.29115,3.29654,111860000.0
2008-08-13 17:30:00,3.2988,3.30768,3.29318,3.29982,128330000.0
2008-08-13 17:45:00,3.30192,3.30685,3.29151,3.30497,88240000.0
2008-08-13 18:00:00,3.305,3.30874,3.2898,3.302,103960000.0
2008-08-13 18:15:00,3.30143,3.30574,3.28931,3.29851,98720000.0
2008-08-13 18:30:00,3.30296,3.30677,3.28729,3.3026,95340000.0
2008-08-13 18:45:00,3.30088,3.30326,3.29052,3.29529,97200000.0
2008-08-13 19:00:00,3.29488,3.30682,3.28702,3.30055,145630000.0
2008-08-13 19:15:00,3.30026,3.30322,3.28937,3.29971,105840000.0
2008-08-13 19:30:00,3.2992,3.30225,3.28544,3.29601,97230000.0
2008-08-13 19:45:00,3.29614,3.30012,3.28226,3.29106,93480000.0
2008-08-13 20:00:00,3.28884,3.29688,3.27971,3.29262,89340000.0
2008-08-13 20:15:00,3.29472,3.29472,3.28036,3.29117,85240000.0
2008-08-13 20:30:00,3.29549,3.29934,3.27737,3.29338,84090000.0
2008-08-13 20:45:00,3.29155,3.29564,3.28035,3.2904,72080000.0
2008-08-13 21:00:00,3.29057,3.29749,3.28178,3.29483,78060000.0
2008-08-13 21:15:00,3.29196,3.29619,3.282,3.29306,78040000.0
2008-08-13 21:30:00,3.29427,3.29427,3.28025,3.2911,84830000.0
2008-08-13 21:45:00,3.29428,3.29959,3.28194,3.2916,84810000.0
2008-08-13 22:00:00,3.29477,3.29679,3.28069,3.29394,87430000.0
2008-08-13 22:15:00,3.29819,3.29888,3.28372,3.29219,87050000.0
2008-08-13 22:30:00,3.29815,3.29826,3.28175,3.29626,84790000.0
2008-08-13 22:45:00,3.29876,3.29876,3.28248,3.2941,81790000.0
2008-08-13 23:00:00,3.29688,3.29861,3.28505,3.29579,85960000.0
2008-08-13 23:15:00,3.29616,3.30065,3.27978,3.29719,73950000.0
2008-08-13 23:30:00,3.29571,3.29731,3.2796,3.29341,66070000.0
2008-08-13 23:45:00,3.28881,3.29707,3.28393,3.29504,80320000.0
2008-08-14 00:00:00,3.29498,3.29837,3.28528,3.29216,88950000.0
2008-08-14 00:15:00,3.29112,3.29912,3.28571,3.29174,99880000.0
2008-08-14 00:30:00,3.29322,3.30252,3.28402,3.29404,83680000.0
2008-08-14 00:45:00,3.30021,3.30021,3.28564,3.2971,70220000.0
2008-08-14 01:00:00,3.2966,3.30001,3.28479,3.29318,104730000.0
2008-08-14 01:15:00,3.2972,3.30238,3.28462,3.29842,87840000.0
2008-08-14 01:30:00,3.29931,3.29958,3.28566,3.29295,95360000.0
2008-08-14 01:45:00,3.29303,3.30508,3.28407,3.29744,107000000.0
2008-08-14 02:00:00,3.29546,3.30289,3.28493,3.29724,85290000.0
2008-08-14 02:15:00,3.29839,3.29933,3.28369,3.29573,87890000.0
2008-08-14 02:30:00,3.29906,3.30084,3.28628,3.29525,73230000.0
2008-08-14 02:45:00,3.29708,3.30197,3.2867,3.29621,96890000.0
2008-08-14 03:00:00,3.29975,3.30371,3.28449,3.28795,109980000.0
2008-08-14 03:15:00,3.29605,3.29976,3.28306,3.29742,97610000.0
2008-08-14 03:30:00,3.29801,3.30332,3.28215,3.29275,92700000.0
2008-08-14 03:45:00,3.29015,3.30275,3.28638,3.29791,98020000.0
2008-08-14 04:00:00,3.29286,3.30361,3.28634,3.29589,112980000.0
2008-08-14 04:15:00,3.2973,3.30114,3.28617,3.28876,90460000.0
2008-08-14 04:30:00,3.29201,3.30394,3.2843,3.29261,75810000.0
2008-08-14 04:45:00,3.29979,3.29979,3.28647,3.29716,82210000.0
2008-08-14 05:00:00,3.29402,3.30075,3.28523,3.29774,93090000.0
2008-08-14 05:15:00,3.29911,3.30102,3.2857,3.29778,70160000.0
2008-08-14 05:30:00,3.30056,3.30056,3.28476,3.29723,97950000.0
2008-08-14 05:45:00,3.29232,3.30359,3.28327,3.2961,117500000.0
2008-08-14 06:00:00,3.29104,3.30194,3.28495,3.29868,82920000.0
2008-08-14 06:15:00,3.29688,3.30122,3.28681,3.29794,71300000.0
2008-08-14 06:30:00,3.29496,3.30157,3.28217,3.29587,77320000.0
2008-08-14 06:45:00,3.29557,3.30019,3.28481,3.29636,92660000.0
2008-08-14 07:00:00,3.29564,3.2981,3.28498,3.2961,84850000.0
2008-08-14 07:15:00,3.29399,3.29878,3.28397,3.29755,98320000.0
2008-08-14 07:30:00,3.3004,3.3004,3.28531,3.29711,76950000.0
2008-08-14 07:45:00,3.29847,3.30157,3.28656,3.30025,88580000.0
2008-08-14 08:00:00,3.29823,3.30453,3.28717,3.29384,108820000.0
2008-08-14 08:15:00,3.3011,3.30303,3.2861,3.30039,87060000.0
2008-08-14 08:30:00,3.29852,3.30586,3.28488,3.29691,108850000.0
2008-08-14 08:45:00,3.29803,3.30237,3.28679,3.29576,116750000.0
2008-08-14 09:00:00,3.30233,3.30873,3.28619,3.30809,106220000.0
2008-08-14 09:15:00,3.30734,3.31874,3.29807,3.31276,92340000.0
2008-08-14 09:30:00,3.31097,3.31486,3.2987,3.30496,101320000.0
2008-08-14 09:45:00,3.2965,3.31528,3.29426,3.30837,99870000.0
2008-08-14 10:00:00,3.31145,3.31632,3.29865,3.3087,95700000.0
2008-08-14 10:15:00,3.30763,3.31321,3.29901,3.30831,96840000.0
2008-08-14 10:30:00,3.30873,3.31262,3.29694,3.30624,97580000.0
2008-08-14 10:45:00,3.30731,3.31361,3.2979,3.30888,106970000.0
2008-08-14 11:00:00,3.31009,3.31252,3.2981,3.31148,106960000.0
2008-08-14 11:15:00,3.30719,3.31439,3.29964,3.31201,99490000.0
2008-08-14 11:30:00,3.3126,3.3126,3.29687,3.3094,109950000.0
2008-08-14 11:45:00,3.30286,3.31267,3.29918,3.30995,101710000.0
2008-08-14 12:00:00,3.30558,3.31192,3.29688,3.30901,102840000.0
2008-08-14 12:15:00,3.30873,3.30974,3.29593,3.30142,99840000.0
2008-08-14 12:30:00,3.30874,3.31292,3.29689,3.29885,104350000.0
2008-08-14 12:45:00,3.30681,3.31007,3.2971,3.30883,111850000.0
2008-08-14 13:00:00,3.30901,3.31258,3.29687,3.30645,116730000.0
2008-08-14 13:15:00,3.30481,3.30947,3.29486,3.30117,102060000.0
2008-08-14 13:30:00,3.30211,3.30869,3.29393,3.30204,96870000.0
2008-08-14 13:45:00,3.30214,3.30758,3.29414,3.29718,107370000.0
2008-08-14 14:00:00,3.30446,3.30875,3.29565,3.30209,110680000.0
2008-08-14 14:15:00,3.3049,3.30749,3.29313,3.30124,103600000.0
2008-08-14 14:30:00,3.3029,3.3055,3.2914,3.30085,100550000.0
2008-08-14 14:45:00,3.3006,3.30415,3.28936,3.2943,99860000.0
2008-08-14 15:00:00,3.2987,3.30862,3.29194,3.30493,106990000.0
2008-08-14 15:15:00,3.30053,3.30777,3.29081,3.30442,101340000.0
2008-08-14 15:30:00,3.30401,3.31055,3.29407,3.30583,100210000.0
2008-08-14 15:45:00,3.30754,3.31511,3.29962,3.31125,100540000.0
2008-08-14 16:00:00,3.31235,3.31945,3.30576,3.31791,98310000.0
2008-08-14 16:15:00,3.31872,3.32048,3.30696,3.31951,107310000.0
2008-08-14 16:30:00,3.31241,3.31714,3.2952,3.30458,113730000.0
2008-08-14 16:45:00,3.31076,3.31725,3.3013,3.312,100260000.0
2008-08-14 17:00:00,3.31056,3.31959,3.30213,3.31118,99480000.0
2008-08-14 17:15:00,3.31688,3.32029,3.30376,3.30794,109610000.0
2008-08-14 17:30:00,3.3094,3.32208,3.30305,3.31699,127590000.0
2008-08-14 17:45:00,3.3173,3.3217,3.30506,3.32017,91190000.0
2008-08-14 18:00:00,3.31944,3.32206,3.3075,3.32077,105850000.0
2008-08-14 18:15:00,3.32067,3.32363,3.3068,3.31533,96120000.0
2008-08-14 18:30:00,3.31779,3.32339,3.30504,3.32147,92370000.0
2008-08-14 18:45:00,3.31868,3.32295,3.30634,3.31695,96080000.0
2008-08-14 19:00:00,3.31468,3.3238,3.3062,3.32171,143770000.0
2008-08-14 19:15:00,3.32003,3.32055,3.30875,3.31864,106590000.0
2008-08-14 19:30:00,3.31577,3.32147,3.30562,3.31839,94180000.0
2008-08-14 19:45:00,3.31828,3.32256,3.30515,3.31747,94970000.0
2008-08-14 20:00:00,3.31866,3.32241,3.30516,3.31706,86700000.0
2008-08-14 20:15:00,3.31587,3.32171,3.30144,3.31392,100220000.0
2008-08-14 20:30:00,3.3078,3.31879,3.30229,3.31482,111830000.0
2008-08-14 20:45:00,3.31425,3.32347,3.30576,3.31836,85960000.0
2008-08-14 21:00:00,3.31452,3.32152,3.30469,3.31643,83350000.0
2008-08-14 21:15:00,3.31633,3.31643,3.30437,3.31298,77690000.0
2008-08-14 21:30:00,3.31731,3.31731,3.3004,3.31213,93120000.0
2008-08-14 21:45:00,3.31512,3.31512,3.29944,3.31301,99860000.0
2008-08-14 22:00:00,3.31263,3.31543,3.29945,3.31166,114460000.0
2008-08-14 22:15:00,3.31069,3.31453,3.29977,3.30668,103640000.0
2008-08-14 22:30:00,3.31209,3.3153,3.29868,3.30906,90870000.0
2008-08-14 22:45:00,3.3133,3.31783,3.29963,3.31284,98720000.0
2008-08-14 23:00:00,3.3068,3.31653,3.30057,3.30853,93820000.0
2008-08-14 23:15:00,3.31395,3.31639,3.30005,3.314,86310000.0
2008-08-14 23:30:00,3.30988,3.31601,3.29985,3.31018,104350000.0
2008-08-14 23:45:00,3.31102,3.31514,3.30019,3.31143,110720000.0
2008-08-15 00:00:00,3.30743,3.31659,3.29724,3.31167,99450000.0
2008-08-15 00:15:00,3.31516,3.31629,3.30117,3.30749,90080000.0
2008-08-15 00:30:00,3.31515,3.31521,3.29864,3.30907,121610000.0
2008-08-15 00:45:00,3.30423,3.31476,3.29696,3.30826,118600000.0
2008-08-15 01:00:00,3.31137,3.31473,3.29692,3.3115,104360000.0
2008-08-15 01:15:00,3.31361,3.31805,3.29882,3.31259,121980000.0
2008-08-15 01:30:00,3.31396,3.31396,3.29995,3.30771,110000000.0
2008-08-15 01:45:00,3.3081,3.31904,3.30094,3.30375,112590000.0
2008-08-15 02:00:00,3.31493,3.3186,3.30066,3.31068,99430000.0
2008-08-15 02:15:00,3.31046,3.31456,3.30239,3.30806,98370000.0
2008-08-15 02:30:00,3.3141,3.31505,3.29984,3.30944,84850000.0
2008-08-15 02:45:00,3.31061,3.31876,3.30175,3.31172,113020000.0
2008-08-15 03:00:00,3.31607,3.32082,3.30048,3.30328,106660000.0
2008-08-15 03:15:00,3.30691,3.31498,3.29866,3.31133,95750000.0
2008-08-15 03:30:00,3.31373,3.31512,3.29972,3.30827,98710000.0
2008-08-15 03:45:00,3.30587,3.31588,3.30158,3.3134,97590000.0
2008-08-15 04:00:00,3.30565,3.3163,3.29817,3.31137,112210000.0
2008-08-15 04:15:00,3.31256,3.31688,3.30046,3.31383,112620000.0
2008-08-15 04:30:00,3.30824,3.31834,3.29862,3.30834,141150000.0
2008-08-15 04:45:00,3.31461,3.31657,3.30108,3.31243,85620000.0
2008-08-15 05:00:00,3.31415,3.31496,3.30126,3.31016,100980000.0
2008-08-15 05:15:00,3.31537,3.3157,3.30222,3.31423,81090000.0
2008-08-15 05:30:00,3.31516,3.31773,3.3024,3.31177,61920000.0
2008-08-15 05:45:00,3.30698,3.31754,3.30162,3.30824,72090000.0
2008-08-15 06:00:00,3.30836,3.31859,3.29851,3.31326,70230000.0
2008-08-15 06:15:00,3.31447,3.32002,3.30194,3.31421,92370000.0
2008-08-15 06:30:00,3.30915,3.31453,3.2977,3.3115,102840000.0
2008-08-15 06:45:00,3.31369,3.31787,3.30078,3.31306,82960000.0
2008-08-15 07:00:00,3.31426,3.31509,3.30075,3.3143,98710000.0
2008-08-15 07:15:00,3.31601,3.31601,3.30214,3.31122,99070000.0
2008-08-15 07:30:00,3.31611,3.31611,3.30246,3.31364,84070000.0
2008-08-15 07:45:00,3.30436,3.31955,3.30262,3.31515,84470000.0
2008-08-15 08:00:00,3.3149,3.32224,3.30379,3.31352,106580000.0
2008-08-15 08:15:00,3.31984,3.32109,3.30705,3.31903,88590000.0
2008-08-15 08:30:00,3.31286,3.32048,3.30378,3.31328,116340000.0
2008-08-15 08:45:00,3.31572,3.32443,3.3071,3.31443,118960000.0
2008-08-15 09:00:00,3.32084,3.32946,3.31055,3.32656,105070000.0
2008-08-15 09:15:00,3.32568,3.33121,3.31653,3.32384,94600000.0
2008-08-15 09:30:00,3.3224,3.32775,3.3144,3.32674,100950000.0
2008-08-15 09:45:00,3.31781,3.33373,3.31596,3.33373,100250000.0
2008-08-15 10:00:00,3.33304,3.33868,3.319,3.32844,96060000.0
2008-08-15 10:15:00,3.32534,3.33432,3.32008,3.33315,93100000.0
2008-08-15 10:30:00,3.33298,3.33656,3.32264,3.32766,100960000.0
2008-08-15 10:45:00,3.33013,3.33332,3.31712,3.32867,106560000.0
2008-08-15 11:00:00,3.32981,3.33544,3.31743,3.33282,102880000.0
2008-08-15 11:15:00,3.32782,3.33264,3.31888,3.33079,102090000.0
2008-08-15 11:30:00,3.33075,3.33307,3.31839,3.32842,110710000.0
2008-08-15 11:45:00,3.31931,3.33241,3.31693,3.33004,98360000.0
2008-08-15 12:00:00,3.32571,3.33248,3.3193,3.33099,103580000.0
2008-08-15 12:15:00,3.33165,3.33374,3.31928,3.31928,104310000.0
2008-08-15 12:30:00,3.33101,3.33325,3.31956,3.32158,109920000.0
2008-08-15 12:45:00,3.33122,3.33517,3.32041,3.33183,111830000.0
2008-08-15 13:00:00,3.33122,3.33515,3.31956,3.32607,119310000.0
2008-08-15 13:15:00,3.32908,3.33346,3.31549,3.32531,100210000.0
2008-08-15 13:30:00,3.3265,3.33621,3.31644,3.3263,98720000.0
2008-08-15 13:45:00,3.3269,3.33227,3.31471,3.31977,111080000.0
2008-08-15 14:00:00,3.32518,3.33121,3.3184,3.32713,109190000.0
2008-08-15 14:15:00,3.33287,3.33359,3.32145,3.32903,107700000.0
2008-08-15 14:30:00,3.33286,3.33516,3.32066,3.33052,100560000.0
2008-08-15 14:45:00,3.33124,3.33533,3.32056,3.32315,101340000.0
2008-08-15 15:00:00,3.32863,3.3347,3.31507,3.32567,108850000.0
2008-08-15 15:15:00,3.32144,3.33331,3.31598,3.32966,103200000.0
2008-08-15 15:30:00,3.32881,3.33699,3.31834,3.33398,99830000.0
2008-08-15 15:45:00,3.33296,3.33623,3.32305,3.3324,97200000.0
2008-08-15 16:00:00,3.3323,3.33389,3.32335,3.33292,97580000.0
2008-08-15 16:15:00,3.33241,3.33442,3.31843,3.32989,108800000.0
2008-08-15 16:30:00,3.32397,3.33172,3.31562,3.32261,113740000.0
2008-08-15 16:45:00,3.32732,3.32967,3.3129,3.32515,105840000.0
2008-08-15 17:00:00,3.32213,3.32808,3.31247,3.32137,100590000.0
2008-08-15 17:15:00,3.3276,3.33254,3.31608,3.31777,111830000.0
2008-08-15 17:30:00,3.31981,3.3367,3.3167,3.33016,127980000.0
2008-08-15 17:45:00,3.33009,3.33952,3.31989,3.33313,90820000.0
2008-08-15 18:00:00,3.334,3.33635,3.31955,3.33462,104340000.0
2008-08-15 18:15:00,3.33368,3.33574,3.32228,3.32888,98700000.0
2008-08-15 18:30:00,3.33436,3.33825,3.32375,3.33425,92740000.0
2008-08-15 18:45:00,3.33269,3.33732,3.31922,3.3251,96450000.0
2008-08-15 19:00:00,3.32838,3.33455,3.31558,3.32903,143770000.0
2008-08-15 19:15:00,3.33093,3.33459,3.31962,3.32928,111500000.0
2008-08-15 19:30:00,3.33103,3.33364,3.31753,3.32896,120510000.0
2008-08-15 19:45:00,3.32978,3.33722,3.31983,3.32789,105810000.0
2008-08-15 20:00:00,3.33276,3.33339,3.31602,3.32762,111870000.0
2008-08-15 20:15:00,3.33185,3.33549,3.31762,3.33191,90800000.0
2008-08-15 20:30:00,3.33095,3.33095,3.31628,3.32878,103580000.0
2008-08-15 20:45:00,3.33133,3.33199,3.3162,3.32875,69850000.0
2008-08-15 21:00:00,3.32987,3.33345,3.31887,3.32841,70190000.0
2008-08-15 21:15:00,3.3294,3.33461,3.31915,3.32988,82170000.0
2008-08-15 21:30:00,3.3226,3.33473,3.31677,3.33045,79580000.0
2008-08-15 21:45:00,3.33136,3.33184,3.3158,3.32762,90120000.0
2008-08-15 22:00:00,3.32737,3.33406,3.31741,3.32911,91240000.0
2008-08-15 22:15:00,3.33224,3.33224,3.31626,3.32622,98000000.0
2008-08-15 22:30:00,3.32766,3.33002,3.3164,3.32659,84430000.0
2008-08-15 22:45:00,3.32705,3.3311,3.31728,3.32853,74670000.0
2008-08-17 23:00:00,3.31492,3.32432,3.31402,3.32432,8250000.0
2008-08-17 23:15:00,3.31862,3.32802,3.31772,3.32802,7880000.0
2008-08-17 23:30:00,3.32055,3.33422,3.32055,3.32393,11250000.0
2008-08-17 23:45:00,3.3252,3.33465,3.31618,3.32717,39770000.0
2008-08-18 00:00:00,3.31872,3.33274,3.31782,3.32453,16500000.0
2008-08-18 00:15:00,3.31639,3.33414,3.31639,3.33034,16500000.0
2008-08-18 00:30:00,3.32734,3.33433,3.31943,3.32998,18000000.0
2008-08-18 00:45:00,3.32611,3.32802,3.31381,3.32507,16130000.0
2008-08-18 01:00:00,3.31982,3.33342,3.31892,3.32862,16880000.0
2008-08-18 01:15:00,3.32731,3.33229,3.31567,3.33229,26650000.0
2008-08-18 01:30:00,3.32522,3.33098,3.31669,3.3306,21020000.0
2008-08-18 01:45:00,3.32362,3.33409,3.31925,3.3265,28890000.0
2008-08-18 02:00:00,3.33213,3.33213,3.31584,3.32146,32270000.0
2008-08-18 02:15:00,3.33241,3.33241,3.31752,3.32649,10890000.0
2008-08-18 02:30:00,3.32922,3.32922,3.31456,3.31895,14280000.0
2008-08-18 02:45:00,3.32922,3.32922,3.31374,3.31852,15020000.0
2008-08-18 03:00:00,3.32921,3.32921,3.31473,3.31839,14280000.0
2008-08-18 03:15:00,3.32707,3.32938,3.31982,3.32707,12000000.0
2008-08-18 03:30:00,3.32509,3.33001,3.32012,3.32592,12410000.0
2008-08-18 03:45:00,3.32499,3.32991,3.31831,3.31831,15020000.0
2008-08-18 04:00:00,3.32942,3.32999,3.31525,3.32066,18400000.0
2008-08-18 04:15:00,3.33003,3.33222,3.33003,3.33222,1500000.0
2008-08-18 04:30:00,3.32982,3.32982,3.31952,3.32042,6770000.0
2008-08-18 04:45:00,3.33003,3.33245,3.32282,3.32714,12030000.0
2008-08-18 05:00:00,3.33232,3.33232,3.32202,3.33041,6770000.0
2008-08-18 05:15:00,3.33232,3.33232,3.32202,3.32292,8250000.0
2008-08-18 05:30:00,3.33002,3.33162,3.32132,3.32222,6400000.0
2008-08-18 05:45:00,3.32972,3.32986,3.32321,3.32438,11250000.0
2008-08-18 06:00:00,3.33042,3.33202,3.32172,3.32262,7140000.0
2008-08-18 06:15:00,3.33222,3.33222,3.32192,3.32282,7880000.0
2008-08-18 06:30:00,3.33202,3.33202,3.32172,3.32262,7880000.0
2008-08-18 06:45:00,3.33202,3.33202,3.32172,3.32262,7510000.0
2008-08-18 07:00:00,3.33242,3.33242,3.32212,3.32302,7140000.0
2008-08-18 07:15:00,3.33222,3.33395,3.31688,3.32864,43550000.0
2008-08-18 07:30:00,3.33082,3.33242,3.31522,3.32361,15020000.0
2008-08-18 07:45:00,3.33072,3.33072,3.31244,3.31999,58940000.0
2008-08-18 08:00:00,3.32618,3.32817,3.31424,3.32123,42390000.0
2008-08-18 08:15:00,3.32352,3.32448,3.31061,3.3138,61230000.0
2008-08-18 08:30:00,3.31894,3.32089,3.30734,3.31795,99450000.0
2008-08-18 08:45:00,3.31923,3.32299,3.30245,3.31632,133980000.0
2008-08-18 09:00:00,3.31852,3.32675,3.31105,3.32377,95720000.0
2008-08-18 09:15:00,3.32598,3.33099,3.30947,3.32096,96080000.0
2008-08-18 09:30:00,3.32028,3.3281,3.30862,3.3236,100180000.0
2008-08-18 09:45:00,3.3257,3.33162,3.31285,3.33025,105840000.0
2008-08-18 10:00:00,3.32913,3.33116,3.31443,3.32247,89330000.0
2008-08-18 10:15:00,3.32493,3.33675,3.31875,3.3272,128330000.0
2008-08-18 10:30:00,3.32479,3.33653,3.31827,3.33225,110730000.0
2008-08-18 10:45:00,3.32612,3.33294,3.31735,3.32707,102100000.0
2008-08-18 11:00:00,3.32875,3.33579,3.31898,3.33036,90840000.0
2008-08-18 11:15:00,3.32339,3.335,3.32082,3.32584,115250000.0
2008-08-18 11:30:00,3.33135,3.3375,3.32034,3.33459,105460000.0
2008-08-18 11:45:00,3.33565,3.33884,3.3247,3.33735,97210000.0
2008-08-18 12:00:00,3.33571,3.33978,3.32869,3.33665,96850000.0
2008-08-18 12:15:00,3.33841,3.34307,3.32484,3.33932,99840000.0
2008-08-18 12:30:00,3.33895,3.3446,3.32445,3.33454,102070000.0
2008-08-18 12:45:00,3.33688,3.3413,3.32452,3.33147,109960000.0
2008-08-18 13:00:00,3.328,3.33986,3.32295,3.33276,103190000.0
2008-08-18 13:15:00,3.33455,3.3386,3.3234,3.33459,99830000.0
2008-08-18 13:30:00,3.33294,3.3404,3.32218,3.33772,105470000.0
2008-08-18 13:45:00,3.33372,3.34338,3.32881,3.3372,109160000.0
2008-08-18 14:00:00,3.3357,3.34434,3.32421,3.33405,108860000.0
2008-08-18 14:15:00,3.3353,3.34106,3.32549,3.33065,99820000.0
2008-08-18 14:30:00,3.33176,3.33781,3.32214,3.32477,103200000.0
2008-08-18 14:45:00,3.32673,3.33059,3.3176,3.32357,117090000.0
2008-08-18 15:00:00,3.32536,3.32629,3.3087,3.31669,110690000.0
2008-08-18 15:15:00,3.31045,3.31989,3.30477,3.31313,104670000.0
2008-08-18 15:30:00,3.30465,3.31731,3.30267,3.31709,102840000.0
2008-08-18 15:45:00,3.31483,3.31875,3.30056,3.30495,102850000.0
2008-08-18 16:00:00,3.31088,3.31481,3.30046,3.30499,97610000.0
2008-08-18 16:15:00,3.3132,3.31645,3.30002,3.31471,112210000.0
2008-08-18 16:30:00,3.31517,3.31622,3.30313,3.30912,99120000.0
2008-08-18 16:45:00,3.31364,3.32,3.30291,3.31502,105080000.0
2008-08-18 17:00:00,3.31548,3.31939,3.30374,3.31605,96870000.0
2008-08-18 17:15:00,3.31569,3.32018,3.30286,3.31382,97600000.0
2008-08-18 17:30:00,3.31503,3.31645,3.30033,3.30358,91600000.0
2008-08-18 17:45:00,3.30444,3.31466,3.29972,3.31007,94950000.0
2008-08-18 18:00:00,3.31181,3.31181,3.29844,3.29985,102090000.0
2008-08-18 18:15:00,3.3102,3.31524,3.29853,3.30747,100220000.0
2008-08-18 18:30:00,3.30875,3.31194,3.29652,3.30506,95690000.0
2008-08-18 18:45:00,3.30887,3.31003,3.29336,3.30634,102850000.0
2008-08-18 19:00:00,3.30304,3.30953,3.29292,3.3061,111070000.0
2008-08-18 19:15:00,3.30406,3.31357,3.29161,3.3049,105430000.0
2008-08-18 19:30:00,3.30907,3.31335,3.29676,3.30972,52930000.0
2008-08-18 19:45:00,3.30518,3.3104,3.29433,3.30476,72140000.0
2008-08-18 20:00:00,3.30855,3.30954,3.2943,3.29694,28550000.0
2008-08-18 20:15:00,3.30884,3.31175,3.29295,3.29901,51040000.0
2008-08-18 20:30:00,3.30994,3.31127,3.29098,3.30057,46170000.0
2008-08-18 20:45:00,3.30889,3.30889,3.29495,3.30471,32290000.0
2008-08-18 21:00:00,3.30893,3.3131,3.29282,3.3099,34920000.0
2008-08-18 21:15:00,3.30996,3.31042,3.29833,3.30733,35670000.0
2008-08-18 21:30:00,3.31072,3.31072,3.29793,3.30042,25520000.0
2008-08-18 21:45:00,3.31262,3.31325,3.29807,3.30162,41300000.0
2008-08-18 22:00:00,3.31272,3.31272,3.29762,3.30049,27400000.0
2008-08-18 22:15:00,3.31102,3.31168,3.29319,3.29714,8640000.0
2008-08-18 22:30:00,3.31142,3.31142,3.30112,3.30202,7510000.0
2008-08-18 22:45:00,3.31262,3.31279,3.29713,3.30606,22530000.0
2008-08-18 23:00:00,3.31128,3.31128,3.2966,3.29774,16160000.0
2008-08-18 23:15:00,3.31092,3.31095,3.29432,3.29962,76190000.0
2008-08-18 23:30:00,3.31266,3.31272,3.29773,3.30534,82210000.0
2008-08-18 23:45:00,3.30857,3.31462,3.29494,3.3017,110360000.0
2008-08-19 00:00:00,3.31457,3.31466,3.29837,3.29882,90840000.0
2008-08-19 00:15:00,3.31029,3.31579,3.29917,3.30888,76190000.0
2008-08-19 00:30:00,3.31326,3.31327,3.29775,3.30493,77710000.0
2008-08-19 00:45:00,3.30617,3.31458,3.2984,3.31055,103990000.0
2008-08-19 01:00:00,3.31192,3.31222,3.29848,3.30611,86720000.0
2008-08-19 01:15:00,3.31115,3.31288,3.29485,3.30987,73220000.0
2008-08-19 01:30:00,3.31215,3.31387,3.29944,3.30456,68410000.0
2008-08-19 01:45:00,3.29947,3.31125,3.28848,3.30131,44280000.0
2008-08-19 02:00:00,3.30322,3.31313,3.29638,3.30111,89720000.0
2008-08-19 02:15:00,3.31371,3.31371,3.29782,3.30092,96090000.0
2008-08-19 02:30:00,3.30858,3.31318,3.29845,3.30665,96070000.0
2008-08-19 02:45:00,3.31122,3.31302,3.30026,3.31036,88220000.0
2008-08-19 03:00:00,3.30681,3.31586,3.29421,3.29789,94580000.0
2008-08-19 03:15:00,3.31254,3.31318,3.28651,3.29024,33760000.0
2008-08-19 03:30:00,3.29963,3.30222,3.28685,3.30122,17630000.0
2008-08-19 03:45:00,3.30958,3.31389,3.2957,3.30076,23300000.0
2008-08-19 04:00:00,3.31177,3.31177,3.28747,3.29854,29670000.0
2008-08-19 04:15:00,3.30124,3.31242,3.28991,3.3027,32650000.0
2008-08-19 04:30:00,3.3,3.31052,3.28903,3.30251,41640000.0
2008-08-19 04:45:00,3.30385,3.31457,3.29817,3.30626,42390000.0
2008-08-19 05:00:00,3.31442,3.31442,3.29362,3.3026,68270000.0
2008-08-19 05:15:00,3.30283,3.30283,3.28809,3.29242,23640000.0
2008-08-19 05:30:00,3.31032,3.31092,3.28875,3.30488,69800000.0
2008-08-19 05:45:00,3.30912,3.31582,3.29705,3.31045,100570000.0
2008-08-19 06:00:00,3.31532,3.31532,3.29411,3.30197,91180000.0
2008-08-19 06:15:00,3.31188,3.31383,3.29735,3.30445,93820000.0
2008-08-19 06:30:00,3.30303,3.31138,3.29167,3.31138,27810000.0
2008-08-19 06:45:00,3.31364,3.31525,3.29386,3.29931,76170000.0
2008-08-19 07:00:00,3.30898,3.31306,3.29433,3.30567,83680000.0
2008-08-19 07:15:00,3.31232,3.31495,3.30149,3.31069,85190000.0
2008-08-19 07:30:00,3.31258,3.3171,3.30148,3.31514,87070000.0
2008-08-19 07:45:00,3.31506,3.3172,3.30183,3.3031,99900000.0
2008-08-19 08:00:00,3.31597,3.31766,3.30218,3.30972,92730000.0
2008-08-19 08:15:00,3.31402,3.31991,3.30138,3.30138,91210000.0
2008-08-19 08:30:00,3.31059,3.32334,3.30092,3.31879,106940000.0
2008-08-19 08:45:00,3.32055,3.32278,3.30386,3.31655,151600000.0
2008-08-19 09:00:00,3.31931,3.32343,3.30858,3.31826,98290000.0
2008-08-19 09:15:00,3.31937,3.32614,3.30935,3.32242,96080000.0
2008-08-19 09:30:00,3.31882,3.32908,3.31325,3.32541,97960000.0
2008-08-19 09:45:00,3.32711,3.3289,3.30929,3.32373,105820000.0
2008-08-19 10:00:00,3.32185,3.32772,3.31063,3.31936,91970000.0
2008-08-19 10:15:00,3.3197,3.33153,3.3134,3.3232,128360000.0
2008-08-19 10:30:00,3.32251,3.334,3.31898,3.33193,114070000.0
2008-08-19 10:45:00,3.32682,3.33589,3.31714,3.32785,101360000.0
2008-08-19 11:00:00,3.3317,3.33434,3.31769,3.3311,108820000.0
2008-08-19 11:15:00,3.32765,3.33643,3.3192,3.32548,113020000.0
2008-08-19 11:30:00,3.33228,3.33367,3.31902,3.32952,106220000.0
2008-08-19 11:45:00,3.32786,3.32892,3.30945,3.32106,98700000.0
2008-08-19 12:00:00,3.32119,3.32468,3.31274,3.32206,93510000.0
2008-08-19 12:15:00,3.32227,3.32389,3.30838,3.32216,99110000.0
2008-08-19 12:30:00,3.3223,3.32402,3.30578,3.31346,102090000.0
2008-08-19 12:45:00,3.31783,3.32193,3.30807,3.31701,111820000.0
2008-08-19 13:00:00,3.31156,3.32298,3.30864,3.32055,101350000.0
2008-08-19 13:15:00,3.31957,3.32908,3.31319,3.32738,100570000.0
2008-08-19 13:30:00,3.32432,3.33267,3.31657,3.32853,107680000.0
2008-08-19 13:45:00,3.32645,3.33122,3.31939,3.32798,105480000.0
2008-08-19 14:00:00,3.32542,3.33259,3.31588,3.32301,109230000.0
2008-08-19 14:15:00,3.32362,3.33028,3.31461,3.32289,100580000.0
2008-08-19 14:30:00,3.32385,3.33268,3.31739,3.32622,101330000.0
2008-08-19 14:45:00,3.32769,3.33136,3.31524,3.3289,117450000.0
2008-08-19 15:00:00,3.33122,3.33122,3.31566,3.3228,112580000.0
2008-08-19 15:15:00,3.31732,3.32722,3.31196,3.32096,108810000.0
2008-08-19 15:30:00,3.31848,3.3232,3.30787,3.32164,106580000.0
2008-08-19 15:45:00,3.31249,3.32599,3.3089,3.31579,98330000.0
2008-08-19 16:00:00,3.32309,3.32447,3.30871,3.31156,104720000.0
2008-08-19 16:15:00,3.32214,3.32536,3.30834,3.32077,111470000.0
2008-08-19 16:30:00,3.32075,3.323,3.30591,3.31325,93860000.0
2008-08-19 16:45:00,3.31776,3.32276,3.30574,3.32003,108850000.0
2008-08-19 17:00:00,3.31601,3.32228,3.30728,3.31802,103600000.0
2008-08-19 17:15:00,3.31803,3.32409,3.30913,3.31799,96820000.0
2008-08-19 17:30:00,3.31848,3.32262,3.30928,3.31461,94600000.0
2008-08-19 17:45:00,3.31721,3.32049,3.30206,3.3152,96060000.0
2008-08-19 18:00:00,3.31672,3.32029,3.30337,3.31016,101720000.0
2008-08-19 18:15:00,3.32026,3.32226,3.30363,3.31145,101330000.0
2008-08-19 18:30:00,3.31227,3.31926,3.30305,3.31129,91590000.0
2008-08-19 18:45:00,3.31561,3.3176,3.3039,3.31436,104720000.0
2008-08-19 19:00:00,3.30748,3.31632,3.30112,3.31074,119340000.0
2008-08-19 19:15:00,3.30997,3.31638,3.29894,3.30683,118620000.0
2008-08-19 19:30:00,3.31547,3.31547,3.30081,3.3075,90810000.0
2008-08-19 19:45:00,3.31064,3.31684,3.30154,3.30934,102840000.0
2008-08-19 20:00:00,3.31281,3.31498,3.30227,3.30227,87470000.0
2008-08-19 20:15:00,3.31436,3.31436,3.30195,3.31035,92690000.0
2008-08-19 20:30:00,3.30539,3.3161,3.30196,3.3115,87100000.0
2008-08-19 20:45:00,3.3157,3.3157,3.29879,3.3108,80330000.0
2008-08-19 21:00:00,3.30917,3.31737,3.30274,3.31245,62680000.0
2008-08-19 21:15:00,3.31136,3.31797,3.30349,3.30687,90070000.0
2008-08-19 21:30:00,3.31059,3.31645,3.30216,3.31106,95320000.0
2008-08-19 21:45:00,3.31049,3.31773,3.3026,3.30533,93060000.0
2008-08-19 22:00:00,3.31486,3.31846,3.30284,3.30584,90790000.0
2008-08-19 22:15:00,3.30682,3.31599,3.30088,3.3151,97190000.0
2008-08-19 22:30:00,3.31342,3.32045,3.3028,3.30432,65300000.0
2008-08-19 22:45:00,3.31476,3.31616,3.29998,3.30835,87490000.0
2008-08-19 23:00:00,3.31625,3.31641,3.30044,3.3108,71300000.0
2008-08-19 23:15:00,3.31448,3.31509,3.30111,3.31341,105840000.0
2008-08-19 23:30:00,3.31435,3.31612,3.29951,3.30347,72090000.0
2008-08-19 23:45:00,3.31591,3.319,3.30131,3.30545,60410000.0
2008-08-20 00:00:00,3.31732,3.31732,3.29927,3.30352,28910000.0
2008-08-20 00:15:00,3.31156,3.31857,3.29936,3.31288,90100000.0
2008-08-20 00:30:00,3.307,3.31514,3.3,3.3123,65670000.0
2008-08-20 00:45:00,3.31403,3.31403,3.30055,3.31294,63820000.0
2008-08-20 01:00:00,3.31235,3.31524,3.2985,3.30338,69430000.0
2008-08-20 01:15:00,3.31605,3.31605,3.30061,3.31161,67900000.0
2008-08-20 01:30:00,3.31453,3.31711,3.29894,3.30377,91970000.0
2008-08-20 01:45:00,3.31582,3.31721,3.30193,3.31237,90060000.0
2008-08-20 02:00:00,3.314,3.31526,3.30089,3.31143,102490000.0
2008-08-20 02:15:00,3.31237,3.31553,3.30223,3.31129,73210000.0
2008-08-20 02:30:00,3.31199,3.31489,3.29646,3.30061,64920000.0
2008-08-20 02:45:00,3.31313,3.31606,3.28829,3.31315,51080000.0
2008-08-20 03:00:00,3.3159,3.31951,3.30364,3.31732,118610000.0
2008-08-20 03:15:00,3.31946,3.32103,3.30414,3.31468,111920000.0
2008-08-20 03:30:00,3.31666,3.32083,3.3045,3.31153,103600000.0
2008-08-20 03:45:00,3.31745,3.32144,3.30595,3.30809,77730000.0
2008-08-20 04:00:00,3.3184,3.32209,3.30598,3.31416,74690000.0
2008-08-20 04:15:00,3.31462,3.32352,3.30505,3.31845,106940000.0
2008-08-20 04:30:00,3.31579,3.32261,3.30576,3.32187,95330000.0
2008-08-20 04:45:00,3.31843,3.32316,3.30702,3.31327,93880000.0
2008-08-20 05:00:00,3.3209,3.32322,3.30608,3.31571,93500000.0
2008-08-20 05:15:00,3.31195,3.32335,3.30507,3.3125,85940000.0
2008-08-20 05:30:00,3.32068,3.32517,3.30555,3.31723,83310000.0
2008-08-20 05:45:00,3.31953,3.32475,3.3035,3.31658,125720000.0
2008-08-20 06:00:00,3.31148,3.32489,3.30379,3.30938,115930000.0
2008-08-20 06:15:00,3.32195,3.3244,3.30297,3.31727,62690000.0
2008-08-20 06:30:00,3.32132,3.32421,3.30604,3.31847,98310000.0
2008-08-20 06:45:00,3.31604,3.32369,3.30566,3.31818,117820000.0
2008-08-20 07:00:00,3.31843,3.3233,3.30536,3.31182,73920000.0
2008-08-20 07:15:00,3.31628,3.32427,3.30623,3.31696,80690000.0
2008-08-20 07:30:00,3.32002,3.32306,3.30362,3.31464,88230000.0
2008-08-20 07:45:00,3.3177,3.32131,3.30114,3.30668,102100000.0
2008-08-20 08:00:00,3.31811,3.3213,3.30517,3.31453,94540000.0
2008-08-20 08:15:00,3.3185,3.31908,3.30268,3.30689,91210000.0
2008-08-20 08:30:00,3.31586,3.31994,3.30528,3.31461,105470000.0
2008-08-20 08:45:00,3.31599,3.32234,3.30099,3.30831,151590000.0
2008-08-20 09:00:00,3.31348,3.31683,3.30189,3.31239,94980000.0
2008-08-20 09:15:00,3.31296,3.32202,3.30039,3.31395,93860000.0
2008-08-20 09:30:00,3.31166,3.31646,3.30184,3.31238,100940000.0
2008-08-20 09:45:00,3.31452,3.31626,3.29939,3.31292,101000000.0
2008-08-20 10:00:00,3.31068,3.31252,3.29113,3.30251,90460000.0
2008-08-20 10:15:00,3.30604,3.31152,3.2907,3.2971,129850000.0
2008-08-20 10:30:00,3.29521,3.30657,3.29238,3.30457,111490000.0
2008-08-20 10:45:00,3.29801,3.30606,3.2922,3.29973,102460000.0
2008-08-20 11:00:00,3.30212,3.30811,3.29326,3.30655,107350000.0
2008-08-20 11:15:00,3.30203,3.31037,3.2959,3.30313,114860000.0
2008-08-20 11:30:00,3.308,3.31148,3.29642,3.30879,106210000.0
2008-08-20 11:45:00,3.30884,3.31071,3.29874,3.3093,96850000.0
2008-08-20 12:00:00,3.30988,3.31043,3.29648,3.30443,99440000.0
2008-08-20 12:15:00,3.30526,3.30974,3.29303,3.30687,100240000.0
2008-08-20 12:30:00,3.30676,3.31184,3.29377,3.30177,101350000.0
2008-08-20 12:45:00,3.30596,3.30956,3.29624,3.3033,109240000.0
2008-08-20 13:00:00,3.29753,3.3104,3.29568,3.30604,100980000.0
2008-08-20 13:15:00,3.30583,3.31067,3.29577,3.30741,99090000.0
2008-08-20 13:30:00,3.30306,3.31016,3.29543,3.30867,105080000.0
2008-08-20 13:45:00,3.30518,3.31232,3.29879,3.30838,106590000.0
2008-08-20 14:00:00,3.30717,3.31829,3.29786,3.30921,108870000.0
2008-08-20 14:15:00,3.30845,3.31655,3.30105,3.31073,100970000.0
2008-08-20 14:30:00,3.31042,3.31857,3.30538,3.31382,97990000.0
2008-08-20 14:45:00,3.3145,3.31766,3.30479,3.3143,118210000.0
2008-08-20 15:00:00,3.31583,3.31959,3.30422,3.31352,111800000.0
2008-08-20 15:15:00,3.30695,3.31764,3.30231,3.31404,108100000.0
2008-08-20 15:30:00,3.31388,3.31667,3.29933,3.30955,107710000.0
2008-08-20 15:45:00,3.30542,3.31284,3.29696,3.30613,95740000.0
2008-08-20 16:00:00,3.30951,3.312,3.29881,3.30084,103190000.0
2008-08-20 16:15:00,3.30921,3.31234,3.29744,3.31071,108070000.0
2008-08-20 16:30:00,3.31128,3.31267,3.29633,3.30316,99850000.0
2008-08-20 16:45:00,3.30784,3.30915,3.29336,3.30322,103980000.0
2008-08-20 17:00:00,3.30144,3.30772,3.29144,3.30629,104720000.0
2008-08-20 17:15:00,3.30769,3.31202,3.2962,3.30718,99840000.0
2008-08-20 17:30:00,3.30736,3.3109,3.2962,3.30407,97570000.0
2008-08-20 17:45:00,3.30576,3.31189,3.29669,3.3103,92320000.0
2008-08-20 18:00:00,3.31017,3.31269,3.29703,3.29957,100950000.0
2008-08-20 18:15:00,3.31033,3.31214,3.29743,3.30822,102440000.0
2008-08-20 18:30:00,3.30462,3.31046,3.29688,3.30479,93800000.0
2008-08-20 18:45:00,3.30892,3.31146,3.29523,3.30892,101720000.0
2008-08-20 19:00:00,3.30417,3.31306,3.29613,3.30448,114430000.0
2008-08-20 19:15:00,3.30753,3.30857,3.29177,3.29699,114860000.0
2008-08-20 19:30:00,3.30456,3.31191,3.294,3.30559,88210000.0
2008-08-20 19:45:00,3.30521,3.31087,3.29254,3.30341,103550000.0
2008-08-20 20:00:00,3.30086,3.30931,3.2952,3.29952,84800000.0
2008-08-20 20:15:00,3.30343,3.30919,3.29622,3.30311,88220000.0
2008-08-20 20:30:00,3.30578,3.30918,3.29482,3.30319,89320000.0
2008-08-20 20:45:00,3.30121,3.30956,3.29396,3.30489,87430000.0
2008-08-20 21:00:00,3.30137,3.31159,3.29303,3.29593,64930000.0
2008-08-20 21:15:00,3.30829,3.31439,3.29689,3.29911,79220000.0
2008-08-20 21:30:00,3.30228,3.31509,3.29821,3.31019,63420000.0
2008-08-20 21:45:00,3.30776,3.31299,3.29755,3.3007,66840000.0
2008-08-20 22:00:00,3.30975,3.31433,3.29662,3.3017,82960000.0
2008-08-20 22:15:00,3.31128,3.31176,3.29864,3.30628,74330000.0
2008-08-20 22:30:00,3.3122,3.31322,3.29861,3.31043,87070000.0
2008-08-20 22:45:00,3.31248,3.31339,3.29774,3.3035,74670000.0
2008-08-20 23:00:00,3.31193,3.31384,3.29673,3.30838,50690000.0
2008-08-20 23:15:00,3.31068,3.3131,3.29706,3.2991,87460000.0
2008-08-20 23:30:00,3.31077,3.31077,3.29919,3.30537,44340000.0
2008-08-20 23:45:00,3.30738,3.31234,3.29694,3.29874,65310000.0
2008-08-21 00:00:00,3.30781,3.31294,3.29545,3.3067,86700000.0
2008-08-21 00:15:00,3.31047,3.31047,3.29567,3.29877,49170000.0
2008-08-21 00:30:00,3.31292,3.31322,3.29853,3.31239,95700000.0
2008-08-21 00:45:00,3.3076,3.31215,3.29948,3.30958,84840000.0
2008-08-21 01:00:00,3.31108,3.31634,3.29817,3.30057,80350000.0
2008-08-21 01:15:00,3.30899,3.31274,3.30005,3.30161,70190000.0
2008-08-21 01:30:00,3.30763,3.31251,3.29097,3.30602,89320000.0
2008-08-21 01:45:00,3.30806,3.31293,3.29554,3.29951,98340000.0
2008-08-21 02:00:00,3.31107,3.31721,3.2973,3.30999,105070000.0
2008-08-21 02:15:00,3.31347,3.3146,3.29698,3.31005,85190000.0
2008-08-21 02:30:00,3.3126,3.31673,3.29896,3.30171,89370000.0
2008-08-21 02:45:00,3.31059,3.31444,3.29784,3.30853,79210000.0
2008-08-21 03:00:00,3.31215,3.31375,3.29673,3.30954,93480000.0
2008-08-21 03:15:00,3.31138,3.31201,3.29743,3.30882,100600000.0
2008-08-21 03:30:00,3.30577,3.31385,3.29751,3.30391,83720000.0
2008-08-21 03:45:00,3.30575,3.3115,3.29475,3.29998,86330000.0
2008-08-21 04:00:00,3.30205,3.31293,3.29799,3.30963,74660000.0
2008-08-21 04:15:00,3.30983,3.31561,3.29661,3.30568,94940000.0
2008-08-21 04:30:00,3.31087,3.31387,3.29494,3.30806,70570000.0
2008-08-21 04:45:00,3.31049,3.31213,3.29824,3.30885,72860000.0
2008-08-21 05:00:00,3.3104,3.31165,3.29727,3.30461,75070000.0
2008-08-21 05:15:00,3.30845,3.31037,3.29202,3.31017,67210000.0
2008-08-21 05:30:00,3.29712,3.30943,3.29256,3.29907,74680000.0
2008-08-21 05:45:00,3.3058,3.31137,3.29298,3.30399,93080000.0
2008-08-21 06:00:00,3.305,3.31124,3.28841,3.30182,94910000.0
2008-08-21 06:15:00,3.29431,3.3109,3.29162,3.30309,76560000.0
2008-08-21 06:30:00,3.30673,3.31056,3.29629,3.3063,72070000.0
2008-08-21 06:45:00,3.30883,3.30883,3.29332,3.29918,65690000.0
2008-08-21 07:00:00,3.30183,3.31029,3.29172,3.29903,65710000.0
2008-08-21 07:15:00,3.30674,3.30841,3.29339,3.30641,83340000.0
2008-08-21 07:30:00,3.30226,3.31177,3.2924,3.30371,88590000.0
2008-08-21 07:45:00,3.30659,3.312,3.29493,3.30008,109230000.0
2008-08-21 08:00:00,3.30692,3.30955,3.29342,3.30598,96470000.0
2008-08-21 08:15:00,3.30864,3.30959,3.29415,3.2985,92330000.0
2008-08-21 08:30:00,3.30365,3.31108,3.29611,3.30705,106590000.0
2008-08-21 08:45:00,3.30844,3.30915,3.29238,3.29705,148650000.0
2008-08-21 09:00:00,3.30223,3.31254,3.29384,3.3087,96140000.0
2008-08-21 09:15:00,3.31034,3.3163,3.29821,3.31447,98300000.0
2008-08-21 09:30:00,3.31135,3.32032,3.30709,3.31464,97220000.0
2008-08-21 09:45:00,3.31721,3.31974,3.30254,3.31316,106960000.0
2008-08-21 10:00:00,3.31119,3.32004,3.30136,3.31079,92680000.0
2008-08-21 10:15:00,3.31191,3.31885,3.30222,3.30616,123520000.0
2008-08-21 10:30:00,3.30474,3.31887,3.30389,3.31485,111470000.0
2008-08-21 10:45:00,3.3073,3.31371,3.3017,3.30704,102470000.0
2008-08-21 11:00:00,3.3101,3.31399,3.29945,3.31029,101790000.0
2008-08-21 11:15:00,3.30733,3.31484,3.29732,3.30811,114090000.0
2008-08-21 11:30:00,3.31098,3.31898,3.30089,3.31362,107690000.0
2008-08-21 11:45:00,3.31369,3.31879,3.30314,3.3158,97950000.0
2008-08-21 12:00:00,3.31544,3.31641,3.30425,3.31339,95360000.0
2008-08-21 12:15:00,3.31353,3.31647,3.30309,3.31449,102080000.0
2008-08-21 12:30:00,3.31417,3.31766,3.30218,3.30948,103950000.0
2008-08-21 12:45:00,3.31387,3.31764,3.29964,3.30857,108110000.0
2008-08-21 13:00:00,3.30367,3.31474,3.29953,3.31019,103210000.0
2008-08-21 13:15:00,3.30995,3.31252,3.29858,3.3093,99850000.0
2008-08-21 13:30:00,3.30571,3.3117,3.2978,3.30674,104720000.0
2008-08-21 13:45:00,3.30249,3.31195,3.29759,3.3077,107720000.0
2008-08-21 14:00:00,3.30421,3.31247,3.29732,3.30481,108110000.0
2008-08-21 14:15:00,3.30463,3.30991,3.29622,3.30087,99820000.0
2008-08-21 14:30:00,3.30097,3.30946,3.29569,3.30461,100960000.0
2008-08-21 14:45:00,3.30658,3.31096,3.29674,3.30822,115990000.0
2008-08-21 15:00:00,3.30873,3.30873,3.29574,3.30544,108500000.0
2008-08-21 15:15:00,3.29871,3.30944,3.29461,3.30715,106940000.0
2008-08-21 15:30:00,3.30604,3.31066,3.2954,3.30904,107320000.0
2008-08-21 15:45:00,3.30456,3.31377,3.29606,3.30335,102080000.0
2008-08-21 16:00:00,3.30793,3.30902,3.29531,3.29839,101720000.0
2008-08-21 16:15:00,3.30541,3.30858,3.29281,3.30482,112620000.0
2008-08-21 16:30:00,3.30495,3.30771,3.29394,3.30067,100960000.0
2008-08-21 16:45:00,3.30522,3.31035,3.29386,3.29924,108480000.0
2008-08-21 17:00:00,3.30467,3.31111,3.29188,3.3024,110730000.0
2008-08-21 17:15:00,3.30359,3.30599,3.29223,3.30141,97930000.0
2008-08-21 17:30:00,3.30244,3.3056,3.29032,3.29584,96090000.0
2008-08-21 17:45:00,3.29758,3.30247,3.28748,3.30141,92320000.0
2008-08-21 18:00:00,3.30182,3.30433,3.28611,3.28611,99820000.0
2008-08-21 18:15:00,3.29459,3.29651,3.28273,3.29324,102460000.0
2008-08-21 18:30:00,3.29207,3.2985,3.28351,3.29411,93450000.0
2008-08-21 18:45:00,3.29786,3.30336,3.28577,3.29721,106220000.0
2008-08-21 19:00:00,3.29386,3.30106,3.28601,3.293,109980000.0
2008-08-21 19:15:00,3.29326,3.29764,3.27947,3.28755,108870000.0
2008-08-21 19:30:00,3.29673,3.30244,3.28117,3.28964,112980000.0
2008-08-21 19:45:00,3.29223,3.30025,3.28091,3.29387,146400000.0
2008-08-21 20:00:00,3.29098,3.29709,3.28158,3.28529,103610000.0
2008-08-21 20:15:00,3.29197,3.29695,3.28199,3.29361,97200000.0
2008-08-21 20:30:00,3.29507,3.29885,3.27822,3.2899,105840000.0
2008-08-21 20:45:00,3.28898,3.29521,3.28152,3.291,93460000.0
2008-08-21 21:00:00,3.29176,3.29495,3.28041,3.28215,95710000.0
2008-08-21 21:15:00,3.29609,3.29609,3.28003,3.29153,93060000.0
2008-08-21 21:30:00,3.29506,3.29507,3.27768,3.28848,85970000.0
2008-08-21 21:45:00,3.28622,3.29179,3.27651,3.27756,109210000.0
2008-08-21 22:00:00,3.28505,3.2916,3.27335,3.27633,114440000.0
2008-08-21 22:15:00,3.28881,3.29291,3.27534,3.28881,128000000.0
2008-08-21 22:30:00,3.29177,3.29177,3.27622,3.28837,91940000.0
2008-08-21 22:45:00,3.28957,3.29221,3.27457,3.28382,61560000.0
2008-08-21 23:00:00,3.28726,3.29169,3.27772,3.28772,66410000.0
2008-08-21 23:15:00,3.29208,3.29208,3.279,3.29005,53670000.0
2008-08-21 23:30:00,3.28362,3.29383,3.27936,3.28882,72090000.0
2008-08-21 23:45:00,3.29291,3.29352,3.27715,3.28859,50300000.0
2008-08-22 00:00:00,3.28903,3.30016,3.27972,3.29352,78420000.0
2008-08-22 00:15:00,3.2938,3.29972,3.279,3.28791,64950000.0
2008-08-22 00:30:00,3.29372,3.29589,3.27977,3.28837,55190000.0
2008-08-22 00:45:00,3.29219,3.29752,3.27782,3.29128,96890000.0
2008-08-22 01:00:00,3.29309,3.29846,3.27847,3.28735,109960000.0
2008-08-22 01:15:00,3.28765,3.29592,3.27972,3.28769,70930000.0
2008-08-22 01:30:00,3.29392,3.29758,3.27996,3.28762,51430000.0
2008-08-22 01:45:00,3.29082,3.3006,3.28042,3.28657,60450000.0
2008-08-22 02:00:00,3.28677,3.29558,3.28039,3.28789,66800000.0
2008-08-22 02:15:00,3.28715,3.29531,3.27648,3.28052,97980000.0
2008-08-22 02:30:00,3.29007,3.29509,3.28025,3.28156,85570000.0
2008-08-22 02:45:00,3.29279,3.2966,3.28003,3.2892,82180000.0
2008-08-22 03:00:00,3.29084,3.2952,3.27898,3.29224,100240000.0
2008-08-22 03:15:00,3.29044,3.295,3.27836,3.2934,76560000.0
2008-08-22 03:30:00,3.28553,3.29804,3.27991,3.28867,54060000.0
2008-08-22 03:45:00,3.28879,3.29919,3.27933,3.28122,56670000.0
2008-08-22 04:00:00,3.29265,3.29355,3.28026,3.28102,71660000.0
2008-08-22 04:15:00,3.2901,3.29544,3.27953,3.28657,88180000.0
2008-08-22 04:30:00,3.29379,3.29379,3.27627,3.2912,91230000.0
2008-08-22 04:45:00,3.29133,3.29413,3.27889,3.28658,88950000.0
2008-08-22 05:00:00,3.29094,3.2931,3.28035,3.2887,91560000.0
2008-08-22 05:15:00,3.29227,3.29227,3.28,3.28324,82550000.0
2008-08-22 05:30:00,3.29177,3.29512,3.28017,3.28885,87410000.0
2008-08-22 05:45:00,3.29175,3.29397,3.27755,3.29006,125340000.0
2008-08-22 06:00:00,3.29303,3.29531,3.27905,3.28026,72430000.0
2008-08-22 06:15:00,3.29194,3.29451,3.27693,3.2913,78830000.0
2008-08-22 06:30:00,3.29059,3.2943,3.28206,3.29299,68310000.0
2008-08-22 06:45:00,3.28653,3.29698,3.28081,3.28575,66440000.0
2008-08-22 07:00:00,3.29452,3.29452,3.2822,3.28725,84810000.0
2008-08-22 07:15:00,3.29369,3.29469,3.2796,3.29066,71690000.0
2008-08-22 07:30:00,3.29202,3.29467,3.28102,3.29089,72820000.0
2008-08-22 07:45:00,3.29387,3.29517,3.2799,3.28111,93080000.0
2008-08-22 08:00:00,3.29072,3.29672,3.27868,3.29094,93830000.0
2008-08-22 08:15:00,3.29391,3.2955,3.28027,3.28203,90830000.0
2008-08-22 08:30:00,3.29276,3.2948,3.27763,3.2884,104330000.0
2008-08-22 08:45:00,3.29194,3.2927,3.27588,3.27997,149400000.0
2008-08-22 09:00:00,3.28433,3.29357,3.27804,3.29075,97560000.0
2008-08-22 09:15:00,3.29423,3.29754,3.28197,3.29378,96840000.0
2008-08-22 09:30:00,3.29072,3.29743,3.28311,3.29315,100190000.0
2008-08-22 09:45:00,3.29609,3.30108,3.28534,3.30105,102480000.0
2008-08-22 10:00:00,3.29904,3.30093,3.28437,3.29477,89700000.0
2008-08-22 10:15:00,3.29649,3.30257,3.28741,3.29062,126510000.0
2008-08-22 10:30:00,3.29021,3.30318,3.28863,3.2986,110010000.0
2008-08-22 10:45:00,3.29345,3.29922,3.28489,3.29485,102830000.0
2008-08-22 11:00:00,3.29811,3.30244,3.28776,3.30039,105470000.0
2008-08-22 11:15:00,3.29487,3.30261,3.28681,3.29512,114460000.0
2008-08-22 11:30:00,3.3006,3.30314,3.2884,3.30113,105100000.0
2008-08-22 11:45:00,3.30143,3.30298,3.29083,3.29992,98330000.0
2008-08-22 12:00:00,3.29838,3.30354,3.29043,3.30009,96480000.0
2008-08-22 12:15:00,3.30021,3.30379,3.28782,3.30074,102840000.0
2008-08-22 12:30:00,3.30025,3.30525,3.2883,3.29287,102460000.0
2008-08-22 12:45:00,3.29931,3.30409,3.28926,3.29406,99450000.0
2008-08-22 13:00:00,3.2916,3.30369,3.28634,3.29702,99490000.0
2008-08-22 13:15:00,3.29547,3.29823,3.28341,3.29486,100230000.0
2008-08-22 13:30:00,3.29184,3.2981,3.28218,3.2923,107370000.0
2008-08-22 13:45:00,3.29136,3.29822,3.28405,3.29288,104360000.0
2008-08-22 14:00:00,3.2893,3.29516,3.27935,3.28825,108480000.0
2008-08-22 14:15:00,3.28852,3.30341,3.28206,3.2968,100570000.0
2008-08-22 14:30:00,3.29501,3.30055,3.28628,3.29465,102470000.0
2008-08-22 14:45:00,3.29788,3.30477,3.2876,3.29969,117090000.0
2008-08-22 15:00:00,3.30016,3.30188,3.28837,3.29692,108110000.0
2008-08-22 15:15:00,3.28838,3.29891,3.28663,3.29779,108070000.0
2008-08-22 15:30:00,3.29162,3.30098,3.28693,3.29777,103200000.0
2008-08-22 15:45:00,3.2978,3.30557,3.28893,3.29726,101340000.0
2008-08-22 16:00:00,3.30342,3.30494,3.28761,3.29088,106590000.0
2008-08-22 16:15:00,3.30147,3.30333,3.28839,3.30113,113370000.0
2008-08-22 16:30:00,3.30123,3.30252,3.28789,3.29317,96460000.0
2008-08-22 16:45:00,3.30139,3.30292,3.28887,3.30009,109640000.0
2008-08-22 17:00:00,3.30156,3.30767,3.29313,3.30606,106180000.0
2008-08-22 17:15:00,3.30348,3.30866,3.29145,3.30211,101700000.0
2008-08-22 17:30:00,3.30292,3.31028,3.29404,3.30357,89700000.0
2008-08-22 17:45:00,3.30299,3.30781,3.29144,3.30397,94190000.0
2008-08-22 18:00:00,3.30407,3.30935,3.2903,3.29724,97600000.0
2008-08-22 18:15:00,3.30475,3.30641,3.28991,3.29849,102440000.0
2008-08-22 18:30:00,3.29879,3.30419,3.28847,3.29811,96060000.0
2008-08-22 18:45:00,3.30142,3.30355,3.28947,3.29916,107290000.0
2008-08-22 19:00:00,3.30016,3.30535,3.28689,3.29946,107360000.0
2008-08-22 19:15:00,3.29941,3.30225,3.28369,3.29186,101740000.0
2008-08-22 19:30:00,3.2979,3.29816,3.27699,3.2967,100230000.0
2008-08-22 19:45:00,3.29736,3.29924,3.28179,3.29277,137410000.0
2008-08-22 20:00:00,3.29347,3.29786,3.28156,3.29314,94230000.0
2008-08-22 20:15:00,3.29639,3.29721,3.28135,3.29455,99090000.0
2008-08-22 20:30:00,3.29534,3.29732,3.28002,3.29257,96820000.0
2008-08-22 20:45:00,3.29244,3.29626,3.28339,3.29323,84050000.0
2008-08-22 21:00:00,3.29809,3.29955,3.28157,3.2865,90850000.0
2008-08-22 21:15:00,3.2972,3.30168,3.28605,3.28932,81810000.0
2008-08-22 21:30:00,3.30194,3.3027,3.28515,3.29813,82950000.0
2008-08-22 21:45:00,3.29916,3.29916,3.27895,3.28432,79190000.0
2008-08-22 22:00:00,3.29767,3.30261,3.28248,3.29555,65350000.0
2008-08-22 22:15:00,3.29662,3.29822,3.2833,3.28565,91210000.0
2008-08-22 22:30:00,3.29294,3.29741,3.28058,3.28344,90530000.0
2008-08-22 22:45:00,3.29654,3.29654,3.27956,3.28651,118220000.0
2008-08-24 23:00:00,3.29642,3.29662,3.28612,3.29642,16890000.0
2008-08-24 23:15:00,3.29058,3.30231,3.28302,3.29405,53290000.0
2008-08-24 23:30:00,3.29879,3.29968,3.28206,3.28702,54420000.0
2008-08-24 23:45:00,3.29853,3.29915,3.28597,3.287,50660000.0
2008-08-25 00:00:00,3.29907,3.30409,3.28475,3.29684,60820000.0
2008-08-25 00:15:00,3.30035,3.30221,3.28487,3.29662,43570000.0
2008-08-25 00:30:00,3.29714,3.29717,3.28489,3.29405,42450000.0
2008-08-25 00:45:00,3.29483,3.30091,3.28572,3.29534,84110000.0
2008-08-25 01:00:00,3.29774,3.29774,3.28146,3.28695,73980000.0
2008-08-25 01:15:00,3.28944,3.29823,3.28566,3.29173,73930000.0
2008-08-25 01:30:00,3.29904,3.30087,3.28081,3.2908,73930000.0
2008-08-25 01:45:00,3.29562,3.29836,3.28476,3.28685,74330000.0
2008-08-25 02:00:00,3.29582,3.3009,3.28429,3.28735,96050000.0
2008-08-25 02:15:00,3.29554,3.29836,3.28511,3.28678,103990000.0
2008-08-25 02:30:00,3.2983,3.29933,3.28467,3.29623,109600000.0
2008-08-25 02:45:00,3.29812,3.29931,3.28349,3.2955,89710000.0
2008-08-25 03:00:00,3.28483,3.29937,3.28483,3.29618,114850000.0
2008-08-25 03:15:00,3.2969,3.301,3.28478,3.29641,119700000.0
2008-08-25 03:30:00,3.29347,3.30137,3.28381,3.28761,112580000.0
2008-08-25 03:45:00,3.29598,3.30267,3.28464,3.28826,99850000.0
2008-08-25 04:00:00,3.29094,3.29912,3.28561,3.28723,81470000.0
2008-08-25 04:15:00,3.29288,3.29971,3.28143,3.29648,109940000.0
2008-08-25 04:30:00,3.29925,3.29925,3.28437,3.29574,71660000.0
2008-08-25 04:45:00,3.29853,3.30095,3.28614,3.29479,55640000.0
2008-08-25 05:00:00,3.2991,3.29988,3.28165,3.28732,70540000.0
2008-08-25 05:15:00,3.30024,3.30024,3.28158,3.29437,77020000.0
2008-08-25 05:30:00,3.29934,3.304,3.28576,3.29932,56670000.0
2008-08-25 05:45:00,3.30034,3.30123,3.28756,3.29854,95670000.0
2008-08-25 06:00:00,3.2989,3.301,3.28468,3.28815,94600000.0
2008-08-25 06:15:00,3.30168,3.30201,3.28778,3.29876,96890000.0
2008-08-25 06:30:00,3.29384,3.29919,3.28693,3.29919,75440000.0
2008-08-25 06:45:00,3.29193,3.30317,3.28896,3.30071,74340000.0
2008-08-25 07:00:00,3.30448,3.30496,3.29105,3.29592,80680000.0
2008-08-25 07:15:00,3.30464,3.30464,3.29212,3.30155,85220000.0
2008-08-25 07:30:00,3.30507,3.30762,3.28874,3.30118,88960000.0
2008-08-25 07:45:00,3.30338,3.30561,3.28897,3.29419,104320000.0
2008-08-25 08:00:00,3.30283,3.30911,3.29019,3.30398,91600000.0
2008-08-25 08:15:00,3.30276,3.31076,3.29124,3.29843,93100000.0
2008-08-25 08:30:00,3.30791,3.31063,3.29634,3.30459,105860000.0
2008-08-25 08:45:00,3.30538,3.31062,3.29339,3.30246,151630000.0
2008-08-25 09:00:00,3.30571,3.31001,3.29197,3.30199,94610000.0
2008-08-25 09:15:00,3.30409,3.30807,3.29101,3.30236,99060000.0
2008-08-25 09:30:00,3.30096,3.30848,3.29318,3.30409,98720000.0
2008-08-25 09:45:00,3.3087,3.31216,3.29552,3.30967,105490000.0
2008-08-25 10:00:00,3.3067,3.31378,3.29826,3.30522,89700000.0
2008-08-25 10:15:00,3.3067,3.31232,3.29647,3.30342,125390000.0
2008-08-25 10:30:00,3.30242,3.31648,3.29791,3.31071,110370000.0
2008-08-25 10:45:00,3.30451,3.31135,3.29753,3.30566,93830000.0
2008-08-25 11:00:00,3.30762,3.31608,3.2991,3.30914,108430000.0
2008-08-25 11:15:00,3.30554,3.31125,3.29568,3.3081,103210000.0
2008-08-25 11:30:00,3.30934,3.31065,3.29578,3.30753,95730000.0
2008-08-25 11:45:00,3.30789,3.31003,3.29598,3.30834,100190000.0
2008-08-25 12:00:00,3.30683,3.30975,3.29748,3.30647,102120000.0
2008-08-25 12:15:00,3.30662,3.30969,3.29397,3.30708,99480000.0
2008-08-25 12:30:00,3.30756,3.30952,3.29317,3.30061,102090000.0
2008-08-25 12:45:00,3.30331,3.30803,3.29248,3.29981,99480000.0
2008-08-25 13:00:00,3.29365,3.30556,3.29133,3.30054,99870000.0
2008-08-25 13:15:00,3.29896,3.30369,3.28841,3.3015,100560000.0
2008-08-25 13:30:00,3.29797,3.30157,3.28939,3.29996,89310000.0
2008-08-25 13:45:00,3.29657,3.30304,3.29019,3.30079,103990000.0
2008-08-25 14:00:00,3.29717,3.30395,3.288,3.29636,108850000.0
2008-08-25 14:15:00,3.29616,3.3054,3.29132,3.29725,97610000.0
2008-08-25 14:30:00,3.29705,3.30488,3.28973,3.29973,101330000.0
2008-08-25 14:45:00,3.2998,3.30551,3.29248,3.30368,116350000.0
2008-08-25 15:00:00,3.30479,3.30514,3.2932,3.30067,115210000.0
2008-08-25 15:15:00,3.29392,3.30386,3.28884,3.30151,103960000.0
2008-08-25 15:30:00,3.30133,3.30358,3.28948,3.30195,100560000.0
2008-08-25 15:45:00,3.29765,3.30175,3.28782,3.29634,99080000.0
2008-08-25 16:00:00,3.30059,3.30269,3.2868,3.29052,103220000.0
2008-08-25 16:15:00,3.30118,3.3058,3.28996,3.30005,114860000.0
2008-08-25 16:30:00,3.30096,3.30326,3.28878,3.29545,105140000.0
2008-08-25 16:45:00,3.30054,3.30336,3.28684,3.29127,112240000.0
2008-08-25 17:00:00,3.29404,3.30017,3.28641,3.2963,101710000.0
2008-08-25 17:15:00,3.2945,3.30291,3.28655,3.29735,99810000.0
2008-08-25 17:30:00,3.29776,3.30104,3.2823,3.29189,94230000.0
2008-08-25 17:45:00,3.29534,3.30074,3.28672,3.29929,91610000.0
2008-08-25 18:00:00,3.2991,3.3027,3.28605,3.28904,102820000.0
2008-08-25 18:15:00,3.29998,3.30278,3.2888,3.29809,100220000.0
2008-08-25 18:30:00,3.29602,3.30191,3.28448,3.29539,96840000.0
2008-08-25 18:45:00,3.29977,3.30513,3.28383,3.29622,101350000.0
2008-08-25 19:00:00,3.29437,3.2989,3.28512,3.29648,118980000.0
2008-08-25 19:15:00,3.29712,3.30093,3.28355,3.29318,115610000.0
2008-08-25 19:30:00,3.29959,3.30082,3.28388,3.2943,92730000.0
2008-08-25 19:45:00,3.29329,3.2977,3.28423,3.29115,96070000.0
2008-08-25 20:00:00,3.29493,3.29648,3.28204,3.28515,96400000.0
2008-08-25 20:15:00,3.29611,3.29816,3.28058,3.291,80690000.0
2008-08-25 20:30:00,3.2969,3.2969,3.28348,3.29339,78070000.0
2008-08-25 20:45:00,3.29613,3.29987,3.2843,3.29292,81100000.0
2008-08-25 21:00:00,3.29301,3.29628,3.28013,3.28503,75470000.0
2008-08-25 21:15:00,3.29289,3.29751,3.28281,3.28618,79200000.0
2008-08-25 21:30:00,3.29547,3.29892,3.28312,3.29208,84420000.0
2008-08-25 21:45:00,3.2942,3.29911,3.28203,3.28349,70200000.0
2008-08-25 22:00:00,3.29763,3.30154,3.28312,3.28723,70920000.0
2008-08-25 22:15:00,3.29038,3.29795,3.28438,3.29501,85560000.0
2008-08-25 22:30:00,3.29614,3.2981,3.282,3.284,70960000.0
2008-08-25 22:45:00,3.29745,3.29774,3.28217,3.29042,98380000.0
2008-08-25 23:00:00,3.29019,3.29884,3.28111,3.29288,75480000.0
2008-08-25 23:15:00,3.28943,3.29708,3.28273,3.28379,58180000.0
2008-08-25 23:30:00,3.29753,3.29885,3.28272,3.29687,61540000.0
2008-08-25 23:45:00,3.29042,3.30028,3.284,3.28476,47280000.0
2008-08-26 00:00:00,3.29958,3.30124,3.28518,3.29162,42040000.0
2008-08-26 00:15:00,3.29515,3.30655,3.28632,3.29512,68310000.0
2008-08-26 00:30:00,3.29812,3.30192,3.28629,3.2956,55550000.0
2008-08-26 00:45:00,3.30102,3.30132,3.28152,3.29601,63110000.0
2008-08-26 01:00:00,3.30142,3.30396,3.28494,3.29322,49570000.0
2008-08-26 01:15:00,3.30027,3.30027,3.2803,3.29773,99440000.0
2008-08-26 01:30:00,3.30047,3.30172,3.285,3.29586,100590000.0
2008-08-26 01:45:00,3.29543,3.30047,3.28433,3.29399,94240000.0
2008-08-26 02:00:00,3.29535,3.29853,3.28387,3.29562,92310000.0
2008-08-26 02:15:00,3.29519,3.30302,3.28484,3.28913,97560000.0
2008-08-26 02:30:00,3.29761,3.29878,3.28166,3.29567,84470000.0
2008-08-26 02:45:00,3.29816,3.30123,3.28583,3.29665,94950000.0
2008-08-26 03:00:00,3.29202,3.29859,3.28364,3.29764,79950000.0
2008-08-26 03:15:00,3.29793,3.30117,3.28338,3.29625,84850000.0
2008-08-26 03:30:00,3.29661,3.30032,3.28514,3.29263,93110000.0
2008-08-26 03:45:00,3.29536,3.30072,3.28369,3.28771,102490000.0
2008-08-26 04:00:00,3.2932,3.30052,3.28165,3.29551,55920000.0
2008-08-26 04:15:00,3.30004,3.30004,3.28125,3.28681,81060000.0
2008-08-26 04:30:00,3.29579,3.29835,3.28139,3.29485,80340000.0
2008-08-26 04:45:00,3.29853,3.30087,3.28462,3.29275,92360000.0
2008-08-26 05:00:00,3.29848,3.2986,3.28344,3.29551,68670000.0
2008-08-26 05:15:00,3.29916,3.29916,3.28197,3.28674,61900000.0
2008-08-26 05:30:00,3.29786,3.30189,3.28505,3.2947,83280000.0
2008-08-26 05:45:00,3.30019,3.30019,3.28558,3.29681,78050000.0
2008-08-26 06:00:00,3.29164,3.29976,3.28373,3.28855,74750000.0
2008-08-26 06:15:00,3.2961,3.29987,3.28344,3.29421,92720000.0
2008-08-26 06:30:00,3.29537,3.29768,3.28357,3.29765,70550000.0
2008-08-26 06:45:00,3.29569,3.29802,3.28612,3.28751,70180000.0
2008-08-26 07:00:00,3.29827,3.30162,3.28765,3.29591,84820000.0
2008-08-26 07:15:00,3.30406,3.30406,3.28928,3.29561,100960000.0
2008-08-26 07:30:00,3.30013,3.30013,3.28283,3.29608,90060000.0
2008-08-26 07:45:00,3.28918,3.30543,3.28782,3.29183,101320000.0
2008-08-26 08:00:00,3.30175,3.3086,3.29196,3.30372,93440000.0
2008-08-26 08:15:00,3.30297,3.30867,3.29354,3.29609,90810000.0
2008-08-26 08:30:00,3.30686,3.31471,3.29446,3.31014,106940000.0
2008-08-26 08:45:00,3.31264,3.31588,3.28769,3.30409,151980000.0
2008-08-26 09:00:00,3.3086,3.31392,3.29877,3.30831,98310000.0
2008-08-26 09:15:00,3.31158,3.31284,3.29497,3.3095,99060000.0
2008-08-26 09:30:00,3.30437,3.31304,3.29938,3.30952,100570000.0
2008-08-26 09:45:00,3.30813,3.31036,3.29309,3.30688,104340000.0
2008-08-26 10:00:00,3.30699,3.31634,3.29426,3.30487,90480000.0
2008-08-26 10:15:00,3.30508,3.31344,3.29903,3.30415,128350000.0
2008-08-26 10:30:00,3.30329,3.31571,3.29715,3.30839,110720000.0
2008-08-26 10:45:00,3.30345,3.31095,3.29458,3.30469,102820000.0
2008-08-26 11:00:00,3.30771,3.31183,3.29726,3.30991,109200000.0
2008-08-26 11:15:00,3.30468,3.313,3.29782,3.30595,113720000.0
2008-08-26 11:30:00,3.31169,3.31269,3.29858,3.30982,104380000.0
2008-08-26 11:45:00,3.30844,3.31142,3.29883,3.3101,99470000.0
2008-08-26 12:00:00,3.30909,3.31229,3.30028,3.30809,95370000.0
2008-08-26 12:15:00,3.30997,3.31505,3.29906,3.31323,99090000.0
2008-08-26 12:30:00,3.31324,3.31667,3.29796,3.30542,101710000.0
2008-08-26 12:45:00,3.30908,3.31668,3.2982,3.30999,109240000.0
2008-08-26 13:00:00,3.30436,3.31583,3.3022,3.31194,101750000.0
2008-08-26 13:15:00,3.31194,3.31595,3.30011,3.31363,99080000.0
2008-08-26 13:30:00,3.31008,3.31709,3.30217,3.3158,105470000.0
2008-08-26 13:45:00,3.31321,3.32268,3.30732,3.31967,105470000.0
2008-08-26 14:00:00,3.31614,3.32381,3.30651,3.31546,108110000.0
2008-08-26 14:15:00,3.3153,3.33116,3.31169,3.32323,100560000.0
2008-08-26 14:30:00,3.32338,3.32872,3.31471,3.32089,99470000.0
2008-08-26 14:45:00,3.32375,3.32733,3.311,3.32153,117850000.0
2008-08-26 15:00:00,3.32397,3.32572,3.30921,3.32127,111830000.0
2008-08-26 15:15:00,3.313,3.32565,3.3112,3.32109,108860000.0
2008-08-26 15:30:00,3.32045,3.32486,3.31041,3.32333,105450000.0
2008-08-26 15:45:00,3.32283,3.32653,3.30886,3.32033,96060000.0
2008-08-26 16:00:00,3.32445,3.33009,3.31197,3.31563,104340000.0
2008-08-26 16:15:00,3.32566,3.32834,3.31259,3.32282,112600000.0
2008-08-26 16:30:00,3.32184,3.32255,3.30964,3.31668,96830000.0
2008-08-26 16:45:00,3.31994,3.32395,3.30828,3.32126,105890000.0
2008-08-26 17:00:00,3.31935,3.32273,3.30954,3.32051,105110000.0
2008-08-26 17:15:00,3.32085,3.32715,3.30831,3.3192,98360000.0
2008-08-26 17:30:00,3.32146,3.32512,3.30823,3.31598,98690000.0
2008-08-26 17:45:00,3.31602,3.32192,3.30688,3.31998,91960000.0
2008-08-26 18:00:00,3.31946,3.32249,3.30759,3.31168,104360000.0
2008-08-26 18:15:00,3.31968,3.32206,3.30738,3.31789,100230000.0
2008-08-26 18:30:00,3.31921,3.32405,3.30997,3.31643,96060000.0
2008-08-26 18:45:00,3.32002,3.32136,3.30771,3.32039,104390000.0
2008-08-26 19:00:00,3.31586,3.32181,3.30766,3.31693,115590000.0
2008-08-26 19:15:00,3.31445,3.32247,3.30466,3.31333,113730000.0
2008-08-26 19:30:00,3.32011,3.32407,3.3055,3.31766,87840000.0
2008-08-26 19:45:00,3.31514,3.3213,3.30351,3.31246,102100000.0
2008-08-26 20:00:00,3.31881,3.32157,3.30712,3.30799,81820000.0
2008-08-26 20:15:00,3.31931,3.32203,3.30867,3.31839,90070000.0
2008-08-26 20:30:00,3.3189,3.32044,3.30501,3.31667,88950000.0
2008-08-26 20:45:00,3.31956,3.32103,3.30729,3.31594,75070000.0
2008-08-26 21:00:00,3.31052,3.32325,3.30779,3.30994,77710000.0
2008-08-26 21:15:00,3.31724,3.32295,3.3087,3.31714,81430000.0
2008-08-26 21:30:00,3.318,3.32193,3.30831,3.31954,89330000.0
2008-08-26 21:45:00,3.31473,3.32391,3.30722,3.31023,91610000.0
2008-08-26 22:00:00,3.32093,3.32329,3.30388,3.31401,79200000.0
2008-08-26 22:15:00,3.31553,3.32399,3.3087,3.31982,124980000.0
2008-08-26 22:30:00,3.31728,3.32274,3.30757,3.31972,82950000.0
2008-08-26 22:45:00,3.32098,3.32586,3.31014,3.32093,83350000.0
2008-08-26 23:00:00,3.3229,3.32445,3.30484,3.31909,83330000.0
2008-08-26 23:15:00,3.32364,3.32364,3.30619,3.31667,79560000.0
2008-08-26 23:30:00,3.31881,3.32211,3.30931,3.31516,40200000.0
2008-08-26 23:45:00,3.31939,3.32305,3.30778,3.31135,69440000.0
2008-08-27 00:00:00,3.32248,3.32509,3.30985,3.31047,82240000.0
2008-08-27 00:15:00,3.32588,3.32588,3.31011,3.32015,111110000.0
2008-08-27 00:30:00,3.32316,3.32563,3.30806,3.32039,103570000.0
2008-08-27 00:45:00,3.31866,3.32724,3.31106,3.32515,80310000.0
2008-08-27 01:00:00,3.32371,3.32969,3.31162,3.31759,69430000.0
2008-08-27 01:15:00,3.32481,3.32817,3.31273,3.32122,84410000.0
2008-08-27 01:30:00,3.32163,3.32805,3.31364,3.31487,69060000.0
2008-08-27 01:45:00,3.32337,3.32597,3.31143,3.31765,83680000.0
2008-08-27 02:00:00,3.32216,3.32548,3.31174,3.3209,86710000.0
2008-08-27 02:15:00,3.32466,3.32466,3.31162,3.31267,104720000.0
2008-08-27 02:30:00,3.32146,3.32616,3.30944,3.31326,97590000.0
2008-08-27 02:45:00,3.32051,3.32607,3.30994,3.31885,85950000.0
2008-08-27 03:00:00,3.32324,3.32925,3.30749,3.32474,108470000.0
2008-08-27 03:15:00,3.32451,3.3334,3.31003,3.31972,133230000.0
2008-08-27 03:30:00,3.3239,3.33063,3.31314,3.31951,106940000.0
2008-08-27 03:45:00,3.32375,3.33634,3.31096,3.31461,116760000.0
2008-08-27 04:00:00,3.3267,3.3348,3.31164,3.32555,85590000.0
2008-08-27 04:15:00,3.3269,3.32763,3.31052,3.3258,120870000.0
2008-08-27 04:30:00,3.32336,3.33442,3.31073,3.32116,101720000.0
2008-08-27 04:45:00,3.3257,3.33539,3.3126,3.32127,140000000.0
2008-08-27 05:00:00,3.32668,3.33755,3.31289,3.31919,114500000.0
2008-08-27 05:15:00,3.32071,3.32833,3.31216,3.31419,91600000.0
2008-08-27 05:30:00,3.31933,3.32877,3.31243,3.32115,100620000.0
2008-08-27 05:45:00,3.32638,3.32822,3.31062,3.31979,114070000.0
2008-08-27 06:00:00,3.31925,3.32981,3.31098,3.31683,91230000.0
2008-08-27 06:15:00,3.32074,3.33108,3.31387,3.32349,102120000.0
2008-08-27 06:30:00,3.32555,3.33137,3.31136,3.32576,90460000.0
2008-08-27 06:45:00,3.32258,3.33019,3.31216,3.3154,112970000.0
2008-08-27 07:00:00,3.32624,3.32633,3.31274,3.32191,92760000.0
2008-08-27 07:15:00,3.32681,3.33059,3.31299,3.32118,88600000.0
2008-08-27 07:30:00,3.3247,3.32745,3.31025,3.32009,76240000.0
2008-08-27 07:45:00,3.3242,3.3242,3.30689,3.31232,103950000.0
2008-08-27 08:00:00,3.31997,3.32296,3.30893,3.3156,94200000.0
2008-08-27 08:15:00,3.31564,3.32137,3.30612,3.30986,90070000.0
2008-08-27 08:30:00,3.31968,3.32359,3.30565,3.32011,107690000.0
2008-08-27 08:45:00,3.32164,3.3258,3.3079,3.31986,153480000.0
2008-08-27 09:00:00,3.32396,3.32913,3.31053,3.32319,95350000.0
2008-08-27 09:15:00,3.3265,3.3282,3.30927,3.32332,98320000.0
2008-08-27 09:30:00,3.31826,3.32714,3.30883,3.31872,99450000.0
2008-08-27 09:45:00,3.32111,3.32572,3.30914,3.32427,105080000.0
2008-08-27 10:00:00,3.32353,3.32653,3.30891,3.31998,90470000.0
2008-08-27 10:15:00,3.32053,3.32737,3.31076,3.3177,129890000.0
2008-08-27 10:30:00,3.31674,3.33054,3.30973,3.32399,115200000.0
2008-08-27 10:45:00,3.31991,3.32795,3.31047,3.32023,102080000.0
2008-08-27 11:00:00,3.32384,3.32628,3.31052,3.32454,108450000.0
2008-08-27 11:15:00,3.31979,3.32817,3.30969,3.31839,116730000.0
2008-08-27 11:30:00,3.32405,3.32957,3.31258,3.32861,107340000.0
2008-08-27 11:45:00,3.32795,3.32994,3.31635,3.32808,99790000.0
2008-08-27 12:00:00,3.32756,3.33263,3.31788,3.33014,99450000.0
2008-08-27 12:15:00,3.33037,3.33233,3.31795,3.33108,102820000.0
2008-08-27 12:30:00,3.33197,3.33261,3.31447,3.32111,102470000.0
2008-08-27 12:45:00,3.32728,3.33215,3.3152,3.32156,111070000.0
2008-08-27 13:00:00,3.31798,3.33087,3.31475,3.32621,100980000.0
2008-08-27 13:15:00,3.32604,3.32867,3.31402,3.32524,100580000.0
2008-08-27 13:30:00,3.32076,3.32991,3.31427,3.32489,105830000.0
2008-08-27 13:45:00,3.3215,3.32731,3.31585,3.32438,103620000.0
2008-08-27 14:00:00,3.32101,3.32834,3.31135,3.31961,109960000.0
2008-08-27 14:15:00,3.31938,3.32924,3.31271,3.32306,96890000.0
2008-08-27 14:30:00,3.3223,3.33021,3.31703,3.32446,102470000.0
2008-08-27 14:45:00,3.32873,3.334,3.31877,3.3306,114520000.0
2008-08-27 15:00:00,3.33157,3.33484,3.32019,3.33009,115960000.0
2008-08-27 15:15:00,3.32278,3.33647,3.32119,3.33508,111440000.0
2008-08-27 15:30:00,3.3354,3.33584,3.3211,3.33432,109220000.0
2008-08-27 15:45:00,3.3319,3.33729,3.32285,3.32773,87860000.0
2008-08-27 16:00:00,3.3334,3.33455,3.31507,3.31806,99830000.0
2008-08-27 16:15:00,3.32527,3.33281,3.31337,3.33002,112580000.0
2008-08-27 16:30:00,3.32987,3.336,3.31951,3.32778,105100000.0
2008-08-27 16:45:00,3.33232,3.33463,3.31938,3.33006,111840000.0
2008-08-27 17:00:00,3.32981,3.33288,3.31857,3.32975,106260000.0
2008-08-27 17:15:00,3.33036,3.33508,3.31868,3.32923,99090000.0
2008-08-27 17:30:00,3.32985,3.33543,3.32066,3.32634,91240000.0
2008-08-27 17:45:00,3.3278,3.33681,3.32075,3.33421,95710000.0
2008-08-27 18:00:00,3.33495,3.33512,3.32163,3.3245,100210000.0
2008-08-27 18:15:00,3.33386,3.33443,3.32162,3.3311,101330000.0
2008-08-27 18:30:00,3.3324,3.33574,3.31948,3.32766,95340000.0
2008-08-27 18:45:00,3.33185,3.33732,3.3214,3.33449,103230000.0
2008-08-27 19:00:00,3.33304,3.33926,3.32218,3.3323,121210000.0
2008-08-27 19:15:00,3.33198,3.33621,3.32227,3.32928,112620000.0
2008-08-27 19:30:00,3.3353,3.3394,3.32001,3.33185,86340000.0
2008-08-27 19:45:00,3.33018,3.337,3.31716,3.33077,106950000.0
2008-08-27 20:00:00,3.33705,3.3409,3.32131,3.33375,100220000.0
2008-08-27 20:15:00,3.32837,3.34078,3.32048,3.33396,94960000.0
2008-08-27 20:30:00,3.32776,3.3362,3.32288,3.33235,88960000.0
2008-08-27 20:45:00,3.3256,3.33652,3.31918,3.33217,84070000.0
2008-08-27 21:00:00,3.3319,3.33552,3.3204,3.32195,90830000.0
2008-08-27 21:15:00,3.33416,3.33416,3.32048,3.32279,76580000.0
2008-08-27 21:30:00,3.33074,3.33368,3.31771,3.32861,75810000.0
2008-08-27 21:45:00,3.33393,3.33425,3.32069,3.32253,73220000.0
2008-08-27 22:00:00,3.33086,3.33572,3.3185,3.32182,78440000.0
2008-08-27 22:15:00,3.33346,3.33681,3.31999,3.33028,86350000.0
2008-08-27 22:30:00,3.33188,3.33457,3.31926,3.3269,81090000.0
2008-08-27 22:45:00,3.33133,3.33335,3.31638,3.3251,78480000.0
2008-08-27 23:00:00,3.33006,3.33543,3.31664,3.33094,101720000.0
2008-08-27 23:15:00,3.33504,3.33767,3.32132,3.32433,81460000.0
2008-08-27 23:30:00,3.32656,3.33493,3.32179,3.33314,68310000.0
2008-08-27 23:45:00,3.33546,3.33683,3.31798,3.32079,72820000.0
2008-08-28 00:00:00,3.33457,3.33536,3.31567,3.32831,69440000.0
2008-08-28 00:15:00,3.32961,3.3334,3.32094,3.32951,63060000.0
2008-08-28 00:30:00,3.33077,3.33373,3.31899,3.3277,93070000.0
2008-08-28 00:45:00,3.32736,3.3364,3.31931,3.33074,70160000.0
2008-08-28 01:00:00,3.32772,3.33475,3.31761,3.32903,72790000.0
2008-08-28 01:15:00,3.32682,3.33625,3.31582,3.32551,88560000.0
2008-08-28 01:30:00,3.33328,3.3354,3.31656,3.32043,89680000.0
2008-08-28 01:45:00,3.33396,3.33396,3.31896,3.32998,68290000.0
2008-08-28 02:00:00,3.33104,3.33385,3.32039,3.32215,80690000.0
2008-08-28 02:15:00,3.33408,3.33408,3.32017,3.3223,88210000.0
2008-08-28 02:30:00,3.33021,3.33735,3.3208,3.32529,92320000.0
2008-08-28 02:45:00,3.33414,3.33414,3.3193,3.33052,78100000.0
2008-08-28 03:00:00,3.33238,3.33659,3.3202,3.33144,95330000.0
2008-08-28 03:15:00,3.33276,3.33473,3.3173,3.32236,114850000.0
2008-08-28 03:30:00,3.33014,3.33825,3.31847,3.32605,108840000.0
2008-08-28 03:45:00,3.33131,3.33693,3.31625,3.31933,118200000.0
2008-08-28 04:00:00,3.32322,3.33176,3.31754,3.3286,90470000.0
2008-08-28 04:15:00,3.33075,3.33421,3.31573,3.32718,105830000.0
2008-08-28 04:30:00,3.33019,3.33309,3.31725,3.32738,88220000.0
2008-08-28 04:45:00,3.32647,3.33462,3.3165,3.32753,103590000.0
2008-08-28 05:00:00,3.32896,3.33317,3.31807,3.32632,79990000.0
2008-08-28 05:15:00,3.3299,3.33723,3.31771,3.31894,64930000.0
2008-08-28 05:30:00,3.3274,3.3354,3.31693,3.33374,64950000.0
2008-08-28 05:45:00,3.32995,3.33088,3.31707,3.3278,93830000.0
2008-08-28 06:00:00,3.32563,3.32982,3.31636,3.32027,79580000.0
2008-08-28 06:15:00,3.32763,3.33182,3.31713,3.32641,83710000.0
2008-08-28 06:30:00,3.32597,3.33194,3.31645,3.3291,75060000.0
2008-08-28 06:45:00,3.32615,3.33037,3.31653,3.31861,86690000.0
2008-08-28 07:00:00,3.32544,3.33152,3.31687,3.32324,89680000.0
2008-08-28 07:15:00,3.3298,3.3298,3.31647,3.32549,98690000.0
2008-08-28 07:30:00,3.32916,3.32989,3.31543,3.32621,86700000.0
2008-08-28 07:45:00,3.32871,3.32928,3.31502,3.31658,99830000.0
2008-08-28 08:00:00,3.32947,3.33381,3.3179,3.3271,96800000.0
2008-08-28 08:15:00,3.32823,3.33344,3.31915,3.32436,90090000.0
2008-08-28 08:30:00,3.33609,3.34055,3.31878,3.33816,103960000.0
2008-08-28 08:45:00,3.33746,3.34396,3.32745,3.33556,150870000.0
2008-08-28 09:00:00,3.33974,3.34394,3.32652,3.33594,97580000.0
2008-08-28 09:15:00,3.34039,3.3436,3.32496,3.34326,97940000.0
2008-08-28 09:30:00,3.34118,3.35027,3.33518,3.34818,100940000.0
2008-08-28 09:45:00,3.34927,3.35183,3.33578,3.34848,105820000.0
2008-08-28 10:00:00,3.34959,3.3514,3.33276,3.3404,88970000.0
2008-08-28 10:15:00,3.34178,3.34705,3.32926,3.33522,128350000.0
2008-08-28 10:30:00,3.33244,3.34972,3.32807,3.34406,108880000.0
2008-08-28 10:45:00,3.33717,3.34615,3.33186,3.34034,102450000.0
2008-08-28 11:00:00,3.34283,3.34593,3.3297,3.3443,107320000.0
2008-08-28 11:15:00,3.33881,3.35141,3.33251,3.33555,113370000.0
2008-08-28 11:30:00,3.34195,3.34472,3.32656,3.33731,109920000.0
2008-08-28 11:45:00,3.33879,3.34177,3.3302,3.33941,96460000.0
2008-08-28 12:00:00,3.33823,3.34288,3.32733,3.33669,96090000.0
2008-08-28 12:15:00,3.33769,3.34097,3.32663,3.33937,100950000.0
2008-08-28 12:30:00,3.34052,3.34186,3.32507,3.32923,102450000.0
2008-08-28 12:45:00,3.33665,3.34264,3.32628,3.33541,112180000.0
2008-08-28 13:00:00,3.32858,3.33976,3.32503,3.33596,101710000.0
2008-08-28 13:15:00,3.33619,3.34153,3.32681,3.33807,98700000.0
2008-08-28 13:30:00,3.33431,3.34006,3.32427,3.33782,105840000.0
2008-08-28 13:45:00,3.33648,3.34182,3.32713,3.34005,107710000.0
2008-08-28 14:00:00,3.33741,3.34764,3.32979,3.33951,110330000.0
2008-08-28 14:15:00,3.34097,3.34689,3.33455,3.33938,102030000.0
2008-08-28 14:30:00,3.3377,3.34718,3.33419,3.34176,100590000.0
2008-08-28 14:45:00,3.34119,3.34611,3.33156,3.34221,117500000.0
2008-08-28 15:00:00,3.345,3.34743,3.33235,3.3454,109980000.0
2008-08-28 15:15:00,3.33782,3.34727,3.33438,3.34461,109930000.0
2008-08-28 15:30:00,3.34239,3.34516,3.33029,3.34017,106240000.0
2008-08-28 15:45:00,3.34084,3.34664,3.33167,3.33984,104350000.0
2008-08-28 16:00:00,3.34565,3.34639,3.33153,3.33509,100940000.0
2008-08-28 16:15:00,3.34409,3.34661,3.3309,3.34319,112580000.0
2008-08-28 16:30:00,3.34465,3.34944,3.33329,3.33986,104710000.0
2008-08-28 16:45:00,3.34682,3.34947,3.33485,3.34629,108880000.0
2008-08-28 17:00:00,3.34604,3.34943,3.33334,3.34617,107350000.0
2008-08-28 17:15:00,3.34731,3.35287,3.33679,3.34742,100220000.0
2008-08-28 17:30:00,3.34879,3.35071,3.33458,3.33918,101700000.0
2008-08-28 17:45:00,3.34257,3.35179,3.33098,3.3463,94950000.0
2008-08-28 18:00:00,3.34701,3.34876,3.33289,3.33815,104730000.0
2008-08-28 18:15:00,3.34661,3.34983,3.33591,3.34655,98350000.0
2008-08-28 18:30:00,3.34198,3.35216,3.33658,3.34347,97560000.0
2008-08-28 18:45:00,3.34815,3.34815,3.33384,3.34687,105840000.0
2008-08-28 19:00:00,3.34613,3.35139,3.33632,3.34627,119340000.0
2008-08-28 19:15:00,3.3446,3.35171,3.33436,3.34415,117070000.0
2008-08-28 19:30:00,3.34887,3.34989,3.33626,3.33873,89700000.0
2008-08-28 19:45:00,3.34331,3.3534,3.33721,3.34264,106210000.0
2008-08-28 20:00:00,3.34472,3.3483,3.33372,3.33723,93430000.0
2008-08-28 20:15:00,3.3489,3.35127,3.33367,3.34641,82550000.0
2008-08-28 20:30:00,3.34702,3.35125,3.33486,3.34247,114460000.0
2008-08-28 20:45:00,3.34453,3.35163,3.33539,3.34768,126840000.0
2008-08-28 21:00:00,3.34934,3.35037,3.3363,3.3363,111850000.0
2008-08-28 21:15:00,3.34897,3.35317,3.33531,3.33858,96840000.0
2008-08-28 21:30:00,3.34398,3.35248,3.33733,3.34785,83710000.0
2008-08-28 21:45:00,3.34682,3.35089,3.33456,3.33606,82590000.0
2008-08-28 22:00:00,3.35085,3.35085,3.3355,3.33905,92730000.0
2008-08-28 22:15:00,3.35244,3.35244,3.33456,3.34824,102470000.0
2008-08-28 22:30:00,3.34656,3.35334,3.33491,3.34714,92720000.0
2008-08-28 22:45:00,3.34428,3.34981,3.33718,3.34694,100560000.0
2008-08-28 23:00:00,3.33932,3.35083,3.33744,3.3487,81830000.0
2008-08-28 23:15:00,3.35092,3.35117,3.33323,3.33723,77270000.0
2008-08-28 23:30:00,3.35272,3.35272,3.33363,3.34767,60060000.0
2008-08-28 23:45:00,3.35025,3.35025,3.33617,3.33825,79950000.0
2008-08-29 00:00:00,3.35028,3.35028,3.33698,3.33747,87830000.0
2008-08-29 00:15:00,3.3444,3.35039,3.33604,3.34504,86370000.0
2008-08-29 00:30:00,3.34733,3.34941,3.33309,3.33339,74280000.0
2008-08-29 00:45:00,3.33746,3.34796,3.3318,3.34655,95330000.0
2008-08-29 01:00:00,3.34208,3.35134,3.33425,3.3373,88950000.0
2008-08-29 01:15:00,3.35066,3.35066,3.33702,3.34665,118190000.0
2008-08-29 01:30:00,3.34875,3.34934,3.33726,3.33847,111090000.0
2008-08-29 01:45:00,3.34314,3.35025,3.33614,3.34178,99110000.0
2008-08-29 02:00:00,3.34451,3.34799,3.33672,3.34521,57820000.0
2008-08-29 02:15:00,3.34951,3.35279,3.33551,3.33808,67930000.0
2008-08-29 02:30:00,3.34442,3.35179,3.33442,3.3382,78070000.0
2008-08-29 02:45:00,3.34917,3.35353,3.33523,3.34796,88960000.0
2008-08-29 03:00:00,3.351,3.35121,3.33628,3.34449,91580000.0
2008-08-29 03:15:00,3.35051,3.35202,3.33667,3.34945,105090000.0
2008-08-29 03:30:00,3.34883,3.35405,3.3367,3.34469,94210000.0
2008-08-29 03:45:00,3.34946,3.35328,3.33527,3.3408,110360000.0
2008-08-29 04:00:00,3.35146,3.35571,3.33853,3.34696,94210000.0
2008-08-29 04:15:00,3.35217,3.35354,3.33731,3.34778,99090000.0
2008-08-29 04:30:00,3.35061,3.35434,3.33821,3.34821,81470000.0
2008-08-29 04:45:00,3.3513,3.35422,3.33704,3.34547,109580000.0
2008-08-29 05:00:00,3.34761,3.35405,3.3381,3.34754,85580000.0
2008-08-29 05:15:00,3.34538,3.35583,3.33563,3.34693,85170000.0
2008-08-29 05:30:00,3.34271,3.35646,3.33554,3.3488,70540000.0
2008-08-29 05:45:00,3.3528,3.35305,3.33493,3.34273,115200000.0
2008-08-29 06:00:00,3.35275,3.35381,3.33934,3.34032,66050000.0
2008-08-29 06:15:00,3.3499,3.35423,3.3391,3.34963,81460000.0
2008-08-29 06:30:00,3.35189,3.35217,3.33847,3.35045,73570000.0
2008-08-29 06:45:00,3.34703,3.35517,3.33932,3.33992,61200000.0
2008-08-29 07:00:00,3.35246,3.35601,3.33894,3.34814,80320000.0
2008-08-29 07:15:00,3.35197,3.35519,3.33971,3.34935,89310000.0
2008-08-29 07:30:00,3.353,3.35335,3.34012,3.34863,76570000.0
2008-08-29 07:45:00,3.34797,3.35622,3.33959,3.34186,98690000.0
2008-08-29 08:00:00,3.35383,3.35383,3.33549,3.3491,94240000.0
2008-08-29 08:15:00,3.35041,3.35265,3.3376,3.33947,87460000.0
2008-08-29 08:30:00,3.35047,3.35451,3.33894,3.35279,105870000.0
2008-08-29 08:45:00,3.353,3.36041,3.33963,3.35263,150550000.0
2008-08-29 09:00:00,3.34967,3.36119,3.34563,3.35612,97580000.0
2008-08-29 09:15:00,3.35884,3.35959,3.34115,3.35316,95340000.0
2008-08-29 09:30:00,3.34869,3.35666,3.34223,3.3515,98720000.0
2008-08-29 09:45:00,3.35343,3.35412,3.33776,3.35058,106580000.0
2008-08-29 10:00:00,3.35106,3.35376,3.33566,3.34281,91180000.0
2008-08-29 10:15:00,3.34421,3.35085,3.33757,3.34075,128340000.0
2008-08-29 10:30:00,3.33863,3.35322,3.33673,3.34981,111460000.0
2008-08-29 10:45:00,3.34173,3.34893,3.33101,3.33707,103220000.0
2008-08-29 11:00:00,3.33958,3.34403,3.32509,3.3426,106260000.0
2008-08-29 11:15:00,3.33708,3.34464,3.33114,3.33748,114830000.0
2008-08-29 11:30:00,3.34267,3.34383,3.3306,3.34126,107330000.0
2008-08-29 11:45:00,3.34118,3.34173,3.33077,3.34058,97600000.0
2008-08-29 12:00:00,3.34016,3.34557,3.33371,3.34307,99800000.0
2008-08-29 12:15:00,3.34295,3.34647,3.33225,3.34598,102090000.0
2008-08-29 12:30:00,3.34685,3.35238,3.33312,3.34023,100980000.0
2008-08-29 12:45:00,3.34727,3.34887,3.33459,3.34336,108860000.0
2008-08-29 13:00:00,3.33894,3.35104,3.33528,3.34504,101710000.0
2008-08-29 13:15:00,3.34557,3.34893,3.33315,3.34485,100950000.0
2008-08-29 13:30:00,3.34144,3.3471,3.33194,3.34146,105490000.0
2008-08-29 13:45:00,3.34074,3.34745,3.33444,3.34147,105870000.0
2008-08-29 14:00:00,3.34004,3.34812,3.33154,3.34321,110720000.0
2008-08-29 14:15:00,3.34341,3.35094,3.33587,3.34274,100960000.0
2008-08-29 14:30:00,3.3417,3.35123,3.33431,3.34074,102830000.0
2008-08-29 14:45:00,3.34246,3.34566,3.32977,3.34009,120070000.0
2008-08-29 15:00:00,3.3417,3.34438,3.32491,3.33459,113350000.0
2008-08-29 15:15:00,3.32836,3.34055,3.32197,3.33791,114880000.0
2008-08-29 15:30:00,3.33693,3.33939,3.31855,3.3297,104310000.0
2008-08-29 15:45:00,3.32304,3.33092,3.31397,3.32444,102090000.0
2008-08-29 16:00:00,3.32992,3.33078,3.31457,3.31854,96520000.0
2008-08-29 16:15:00,3.32697,3.32877,3.31381,3.32212,113690000.0
2008-08-29 16:30:00,3.32305,3.32712,3.31261,3.32243,106190000.0
2008-08-29 16:45:00,3.32529,3.32967,3.3141,3.3279,110350000.0
2008-08-29 17:00:00,3.32622,3.33119,3.3177,3.3288,101760000.0
2008-08-29 17:15:00,3.33005,3.33293,3.31754,3.32914,99840000.0
2008-08-29 17:30:00,3.32953,3.33193,3.31856,3.32502,90820000.0
2008-08-29 17:45:00,3.32678,3.33261,3.31912,3.33188,91980000.0
2008-08-29 18:00:00,3.33167,3.33362,3.32012,3.32116,97970000.0
2008-08-29 18:15:00,3.33245,3.33318,3.3196,3.32982,100220000.0
2008-08-29 18:30:00,3.32623,3.33438,3.31969,3.3273,92710000.0
2008-08-29 18:45:00,3.33122,3.33362,3.31895,3.33012,106590000.0
2008-08-29 19:00:00,3.32684,3.33588,3.31758,3.32823,111500000.0
2008-08-29 19:15:00,3.32761,3.33139,3.31617,3.32176,116360000.0
2008-08-29 19:30:00,3.32963,3.33174,3.31597,3.32651,85220000.0
2008-08-29 19:45:00,3.32496,3.33118,3.31458,3.32424,91230000.0
2008-08-29 20:00:00,3.32649,3.3314,3.31554,3.31917,69080000.0
2008-08-29 20:15:00,3.31902,3.32806,3.31223,3.32109,110040000.0
2008-08-29 20:30:00,3.32826,3.32916,3.31298,3.32278,111480000.0
2008-08-29 20:45:00,3.32289,3.33005,3.31046,3.31876,85220000.0
2008-08-29 21:00:00,3.32763,3.32972,3.31426,3.31552,68310000.0
2008-08-29 21:15:00,3.32461,3.32784,3.31467,3.31602,90460000.0
2008-08-29 21:30:00,3.32608,3.32719,3.31194,3.32673,67170000.0
2008-08-29 21:45:00,3.32326,3.33016,3.31478,3.31636,72800000.0
2008-08-29 22:00:00,3.32369,3.3288,3.31361,3.31624,80710000.0
2008-08-29 22:15:00,3.32202,3.32858,3.31299,3.32608,66430000.0
2008-08-29 22:30:00,3.32845,3.32887,3.31074,3.31499,88920000.0
2008-08-29 22:45:00,3.32109,3.3282,3.31313,3.32022,103560000.0
2008-08-31 23:15:00,3.32642,3.32642,3.31612,3.31702,7140000.0
2008-08-31 23:30:00,3.32378,3.32378,3.31117,3.31384,7510000.0
2008-08-31 23:45:00,3.32632,3.32632,3.31602,3.31692,7510000.0
2008-09-01 00:00:00,3.32482,3.32648,3.31569,3.32312,15390000.0
2008-09-01 00:15:00,3.32652,3.32652,3.31622,3.31712,7510000.0
2008-09-01 00:30:00,3.32632,3.32632,3.31602,3.32441,7510000.0
2008-09-01 00:45:00,3.32622,3.32622,3.31391,3.31511,21390000.0
2008-09-01 01:00:00,3.32682,3.32682,3.31652,3.31742,6770000.0
2008-09-01 01:15:00,3.32632,3.32632,3.31288,3.32175,15020000.0
2008-09-01 01:30:00,3.32642,3.32642,3.31261,3.32434,24790000.0
2008-09-01 01:45:00,3.32574,3.32574,3.31388,3.31563,7510000.0
2008-09-01 02:15:00,3.31832,3.32772,3.31742,3.32772,7510000.0
2008-09-01 02:30:00,3.31852,3.32422,3.31392,3.32422,8630000.0
2008-09-01 02:45:00,3.31842,3.33275,3.31748,3.32552,23640000.0
2008-09-01 03:00:00,3.32555,3.33283,3.31541,3.33008,32290000.0
2008-09-01 03:15:00,3.32961,3.33152,3.318,3.32487,19510000.0
2008-09-01 03:30:00,3.32611,3.32948,3.31395,3.3237,51430000.0
2008-09-01 03:45:00,3.31802,3.33018,3.31412,3.32442,23270000.0
2008-09-01 04:00:00,3.31912,3.32852,3.31822,3.32687,11260000.0
2008-09-01 04:15:00,3.32627,3.32963,3.3178,3.32762,13520000.0
2008-09-01 04:30:00,3.31922,3.32862,3.31832,3.32862,7880000.0
2008-09-01 04:45:00,3.32621,3.32812,3.31782,3.32812,8250000.0
2008-09-01 05:00:00,3.32303,3.33224,3.31886,3.32328,18020000.0
2008-09-01 05:15:00,3.31892,3.32832,3.31802,3.32832,7880000.0
2008-09-01 05:30:00,3.32707,3.33277,3.31902,3.32625,12000000.0
2008-09-01 05:45:00,3.31972,3.32912,3.31882,3.32912,7510000.0
2008-09-01 06:00:00,3.31912,3.32852,3.31822,3.32692,7880000.0
2008-09-01 06:15:00,3.32701,3.32892,3.31862,3.32892,8250000.0
2008-09-01 06:30:00,3.31942,3.32882,3.31852,3.32722,8250000.0
2008-09-01 06:45:00,3.31962,3.33166,3.31855,3.32721,18390000.0
2008-09-01 07:00:00,3.32631,3.32822,3.31792,3.32822,8250000.0
2008-09-01 07:15:00,3.32671,3.32862,3.31412,3.32721,24380000.0
2008-09-01 07:30:00,3.33005,3.33005,3.31733,3.32817,24020000.0
2008-09-01 07:45:00,3.31932,3.32946,3.31831,3.32838,15760000.0
2008-09-01 08:00:00,3.32531,3.33053,3.31787,3.32125,64620000.0
2008-09-01 08:15:00,3.32939,3.33095,3.31567,3.32832,61570000.0
2008-09-01 08:30:00,3.32677,3.33416,3.31787,3.32972,112210000.0
2008-09-01 08:45:00,3.33277,3.34028,3.32106,3.33367,107720000.0
2008-09-01 09:00:00,3.3361,3.33865,3.32114,3.3336,95010000.0
2008-09-01 09:15:00,3.3306,3.33815,3.32116,3.33309,87460000.0
2008-09-01 09:30:00,3.33387,3.33574,3.32155,3.33574,102480000.0
2008-09-01 09:45:00,3.32591,3.34013,3.32508,3.33758,101320000.0
2008-09-01 10:00:00,3.33741,3.34173,3.32329,3.33055,89690000.0
2008-09-01 10:15:00,3.32835,3.33518,3.32125,3.33356,68320000.0
2008-09-01 10:30:00,3.33359,3.3366,3.32229,3.33347,90090000.0
2008-09-01 10:45:00,3.33186,3.33375,3.32042,3.33099,81070000.0
2008-09-01 11:00:00,3.33227,3.33573,3.32117,3.33312,88220000.0
2008-09-01 11:15:00,3.33073,3.33674,3.31918,3.33242,72080000.0
2008-09-01 11:30:00,3.33302,3.33608,3.321,3.33137,100180000.0
2008-09-01 11:45:00,3.32091,3.3359,3.31958,3.33255,72790000.0
2008-09-01 12:00:00,3.32994,3.33584,3.32099,3.33341,64900000.0
2008-09-01 12:15:00,3.33387,3.33625,3.31939,3.33472,81410000.0
2008-09-01 12:30:00,3.33398,3.33611,3.3194,3.32187,66500000.0
2008-09-01 12:45:00,3.33441,3.33748,3.32343,3.33499,106570000.0
2008-09-01 13:00:00,3.3349,3.33828,3.32408,3.33174,119330000.0
2008-09-01 13:15:00,3.33227,3.33833,3.32415,3.32921,100600000.0
2008-09-01 13:30:00,3.33302,3.33931,3.3253,3.33148,101320000.0
2008-09-01 13:45:00,3.33358,3.33805,3.32372,3.3303,112920000.0
2008-09-01 14:00:00,3.33589,3.33954,3.32544,3.33132,105110000.0
2008-09-01 14:15:00,3.33528,3.33922,3.32578,3.33227,106570000.0
2008-09-01 14:30:00,3.33799,3.33928,3.32643,3.33517,99830000.0
2008-09-01 14:45:00,3.33718,3.33908,3.32583,3.3278,103570000.0
2008-09-01 15:00:00,3.33257,3.33875,3.32486,3.33675,109240000.0
2008-09-01 15:15:00,3.33161,3.33925,3.32543,3.33743,100630000.0
2008-09-01 15:30:00,3.3375,3.33943,3.32446,3.33498,100970000.0
2008-09-01 15:45:00,3.33788,3.33999,3.32572,3.3359,100910000.0
2008-09-01 16:00:00,3.33895,3.33927,3.32687,3.33734,98350000.0
2008-09-01 16:15:00,3.33746,3.34259,3.32617,3.34078,101380000.0
2008-09-01 16:30:00,3.33655,3.34677,3.32898,3.34006,112250000.0
2008-09-01 16:45:00,3.34376,3.34703,3.33297,3.34031,106580000.0
2008-09-01 17:00:00,3.33789,3.3471,3.33126,3.33885,101340000.0
2008-09-01 17:15:00,3.34582,3.34752,3.3298,3.33573,111830000.0
2008-09-01 17:30:00,3.33807,3.34499,3.32985,3.33794,125770000.0
2008-09-01 17:45:00,3.33973,3.34526,3.32888,3.34248,90470000.0
2008-09-01 18:00:00,3.34179,3.34366,3.32857,3.34263,103610000.0
2008-09-01 18:15:00,3.34268,3.34526,3.32939,3.33619,102040000.0
2008-09-01 18:30:00,3.34121,3.34429,3.32789,3.34288,97200000.0
2008-09-01 18:45:00,3.34101,3.34674,3.32983,3.3377,94970000.0
2008-09-01 19:00:00,3.33863,3.34648,3.32672,3.3404,152400000.0
2008-09-01 19:15:00,3.34053,3.34551,3.3312,3.34066,105080000.0
2008-09-01 19:30:00,3.33497,3.34716,3.33065,3.33649,75490000.0
2008-09-01 19:45:00,3.33975,3.34525,3.32772,3.33903,91550000.0
2008-09-01 20:00:00,3.33535,3.34927,3.32826,3.33346,40520000.0
2008-09-01 20:15:00,3.34179,3.34332,3.32755,3.32755,10510000.0
2008-09-01 20:30:00,3.34196,3.34567,3.33211,3.3368,18020000.0
2008-09-01 20:45:00,3.3385,3.344,3.33245,3.33481,11250000.0
2008-09-01 21:00:00,3.33152,3.34152,3.33062,3.3392,24010000.0
2008-09-01 21:15:00,3.34298,3.34298,3.34054,3.34243,6010000.0
2008-09-01 21:30:00,3.34069,3.34339,3.33102,3.34132,26660000.0
2008-09-01 21:45:00,3.33325,3.34651,3.33201,3.3413,15760000.0
2008-09-01 22:00:00,3.33872,3.34596,3.32509,3.33961,33390000.0
2008-09-01 22:15:00,3.34091,3.34597,3.33297,3.33972,9380000.0
2008-09-01 22:30:00,3.33333,3.34327,3.33333,3.34056,7880000.0
2008-09-01 22:45:00,3.34,3.34182,3.3297,3.33462,30750000.0
2008-09-01 23:00:00,3.33953,3.34301,3.33052,3.33883,63870000.0
2008-09-01 23:15:00,3.34041,3.34635,3.33142,3.3409,37150000.0
2008-09-01 23:30:00,3.34271,3.34547,3.33142,3.34217,43520000.0
2008-09-01 23:45:00,3.33402,3.34213,3.32822,3.33922,17630000.0
2008-09-02 00:00:00,3.33302,3.34635,3.32919,3.33639,56320000.0
2008-09-02 00:15:00,3.3377,3.34556,3.32972,3.33639,34190000.0
2008-09-02 00:30:00,3.34124,3.3419,3.3279,3.33871,47660000.0
2008-09-02 00:45:00,3.34352,3.34352,3.32667,3.33922,36030000.0
2008-09-02 01:00:00,3.34268,3.34297,3.33726,3.33726,4880000.0
2008-09-02 01:15:00,3.33432,3.34421,3.33198,3.34249,13500000.0
2008-09-02 01:30:00,3.33512,3.34452,3.33422,3.34452,8250000.0
2008-09-02 01:45:00,3.33382,3.34322,3.33292,3.34322,7510000.0
2008-09-02 02:15:00,3.34181,3.34372,3.33342,3.34372,7880000.0
2008-09-02 02:30:00,3.34141,3.34332,3.33302,3.34332,8250000.0
2008-09-02 02:45:00,3.33402,3.34342,3.33175,3.3398,32260000.0
2008-09-02 03:00:00,3.33938,3.34503,3.33122,3.34152,19890000.0
2008-09-02 03:15:00,3.34171,3.34362,3.33332,3.34362,8250000.0
2008-09-02 03:30:00,3.33563,3.34733,3.33563,3.34264,8250000.0
2008-09-02 03:45:00,3.33432,3.34372,3.33022,3.34052,24010000.0
2008-09-02 04:00:00,3.33272,3.34212,3.33182,3.34212,7880000.0
2008-09-02 04:15:00,3.33797,3.34577,3.33232,3.34107,18390000.0
2008-09-02 04:30:00,3.34251,3.34442,3.33412,3.34442,7140000.0
2008-09-02 04:45:00,3.34211,3.34402,3.33372,3.34402,7880000.0
2008-09-02 05:00:00,3.33803,3.34381,3.33392,3.33889,10510000.0
2008-09-02 05:15:00,3.34051,3.34242,3.33212,3.34148,27760000.0
2008-09-02 05:30:00,3.34287,3.34422,3.33482,3.34062,3750000.0
2008-09-02 05:45:00,3.33462,3.34402,3.33372,3.34402,8250000.0
2008-09-02 06:00:00,3.33482,3.34422,3.33392,3.34422,8250000.0
2008-09-02 06:15:00,3.33492,3.34432,3.33402,3.34272,8250000.0
2008-09-02 06:30:00,3.33472,3.34412,3.33382,3.34412,8250000.0
2008-09-02 06:45:00,3.33492,3.34432,3.33402,3.34272,7880000.0
2008-09-02 07:00:00,3.34232,3.34537,3.33088,3.33917,65310000.0
2008-09-02 07:15:00,3.34342,3.34559,3.33098,3.34194,73190000.0
2008-09-02 07:30:00,3.34331,3.34754,3.32909,3.33536,79560000.0
2008-09-02 07:45:00,3.33318,3.34818,3.32927,3.34261,85930000.0
2008-09-02 08:00:00,3.34234,3.34947,3.33383,3.34039,93830000.0
2008-09-02 08:15:00,3.34529,3.35191,3.33309,3.34836,86300000.0
2008-09-02 08:30:00,3.34515,3.35568,3.33843,3.35091,86340000.0
2008-09-02 08:45:00,3.34604,3.3588,3.34133,3.35577,91960000.0
2008-09-02 09:00:00,3.35767,3.35767,3.34323,3.35549,96450000.0
2008-09-02 09:15:00,3.35616,3.35863,3.3437,3.35185,94570000.0
2008-09-02 09:30:00,3.35551,3.35694,3.34287,3.35344,99470000.0
2008-09-02 09:45:00,3.344,3.35756,3.34298,3.35587,104700000.0
2008-09-02 10:00:00,3.35576,3.35964,3.34502,3.35203,92330000.0
2008-09-02 10:15:00,3.35355,3.35864,3.34627,3.3555,96820000.0
2008-09-02 10:30:00,3.35449,3.35744,3.34403,3.35401,93100000.0
2008-09-02 10:45:00,3.35369,3.35812,3.34007,3.35249,118210000.0
2008-09-02 11:00:00,3.35164,3.35805,3.34096,3.3552,109230000.0
2008-09-02 11:15:00,3.3512,3.35849,3.34386,3.35788,104310000.0
2008-09-02 11:30:00,3.35937,3.36122,3.34791,3.35711,125370000.0
2008-09-02 11:45:00,3.3502,3.36289,3.34741,3.3592,118580000.0
2008-09-02 12:00:00,3.35393,3.36118,3.34057,3.34502,109190000.0
2008-09-02 12:15:00,3.35462,3.35753,3.33911,3.35388,102490000.0
2008-09-02 12:30:00,3.35508,3.35752,3.34437,3.34484,112170000.0
2008-09-02 12:45:00,3.35327,3.35576,3.33901,3.35113,112220000.0
2008-09-02 13:00:00,3.35104,3.35766,3.3398,3.3497,116730000.0
2008-09-02 13:15:00,3.35081,3.35493,3.34022,3.34591,99110000.0
2008-09-02 13:30:00,3.34883,3.35454,3.34093,3.34789,99110000.0
2008-09-02 13:45:00,3.34776,3.35213,3.32956,3.34193,110700000.0
2008-09-02 14:00:00,3.34591,3.35097,3.33834,3.34335,105110000.0
2008-09-02 14:15:00,3.34756,3.35302,3.33952,3.34535,106560000.0
2008-09-02 14:30:00,3.35133,3.35444,3.3403,3.34866,100210000.0
2008-09-02 14:45:00,3.34897,3.3522,3.3372,3.3404,100990000.0
2008-09-02 15:00:00,3.34582,3.35383,3.33869,3.3484,109600000.0
2008-09-02 15:15:00,3.34464,3.35078,3.33635,3.34797,102450000.0
2008-09-02 15:30:00,3.34986,3.35159,3.33586,3.34323,102060000.0
2008-09-02 15:45:00,3.34572,3.34896,3.33653,3.3448,100170000.0
2008-09-02 16:00:00,3.34474,3.34474,3.32922,3.33636,94990000.0
2008-09-02 16:15:00,3.34077,3.34314,3.32627,3.33855,105840000.0
2008-09-02 16:30:00,3.33263,3.34363,3.32196,3.33408,114840000.0
2008-09-02 16:45:00,3.34136,3.34688,3.33076,3.34454,105110000.0
2008-09-02 17:00:00,3.34239,3.34959,3.33497,3.34148,100230000.0
2008-09-02 17:15:00,3.34657,3.34832,3.33437,3.33646,110730000.0
2008-09-02 17:30:00,3.34039,3.35032,3.3325,3.33982,126880000.0
2008-09-02 17:45:00,3.34171,3.34919,3.33079,3.34178,91170000.0
2008-09-02 18:00:00,3.34259,3.3449,3.33083,3.3429,101030000.0
2008-09-02 18:15:00,3.34333,3.34519,3.33095,3.33693,93070000.0
2008-09-02 18:30:00,3.34077,3.34406,3.32922,3.34213,96450000.0
2008-09-02 18:45:00,3.34017,3.34756,3.33086,3.33945,94950000.0
2008-09-02 19:00:00,3.34087,3.3472,3.33161,3.34382,151230000.0
2008-09-02 19:15:00,3.34356,3.34744,3.33277,3.3419,99440000.0
2008-09-02 19:30:00,3.33478,3.35294,3.33312,3.34471,100980000.0
2008-09-02 19:45:00,3.34377,3.35182,3.33009,3.34065,90860000.0
2008-09-02 20:00:00,3.33637,3.34601,3.32914,3.34017,76560000.0
2008-09-02 20:15:00,3.34429,3.34682,3.33068,3.34182,66470000.0
2008-09-02 20:30:00,3.34222,3.34737,3.33228,3.33586,78120000.0
2008-09-02 20:45:00,3.34233,3.34988,3.33482,3.34198,71310000.0
2008-09-02 21:00:00,3.34303,3.35091,3.33389,3.34253,48050000.0
2008-09-02 21:15:00,3.34988,3.34988,3.33609,3.34202,36390000.0
2008-09-02 21:30:00,3.34585,3.34811,3.33465,3.34625,82560000.0
2008-09-02 21:45:00,3.34168,3.35136,3.33265,3.34049,54020000.0
2008-09-02 22:00:00,3.34435,3.35012,3.33227,3.34859,66050000.0
2008-09-02 22:15:00,3.34742,3.34914,3.33372,3.34895,56660000.0
2008-09-02 22:30:00,3.34343,3.3505,3.33187,3.34644,59280000.0
2008-09-02 22:45:00,3.34655,3.35203,3.33925,3.34138,54810000.0
2008-09-02 23:00:00,3.34456,3.35489,3.33433,3.34808,64940000.0
2008-09-02 23:15:00,3.35077,3.35513,3.3382,3.35117,21410000.0
2008-09-02 23:30:00,3.34961,3.35169,3.33442,3.33778,55910000.0
2008-09-02 23:45:00,3.34711,3.34796,3.34711,3.34796,1500000.0
2008-09-03 00:00:00,3.33744,3.35615,3.33405,3.34459,76560000.0
2008-09-03 00:15:00,3.34422,3.35289,3.33886,3.34426,51430000.0
2008-09-03 00:30:00,3.34644,3.35432,3.33697,3.34487,54400000.0
2008-09-03 00:45:00,3.3483,3.35556,3.33762,3.34632,47650000.0
2008-09-03 01:00:00,3.34802,3.35409,3.33288,3.34269,66800000.0
2008-09-03 01:15:00,3.34012,3.35325,3.33376,3.33956,58620000.0
2008-09-03 01:30:00,3.34387,3.35267,3.33428,3.34509,38630000.0
2008-09-03 01:45:00,3.34681,3.35271,3.33712,3.34602,36030000.0
2008-09-03 02:00:00,3.34484,3.34979,3.33252,3.34655,39760000.0
2008-09-03 02:15:00,3.34461,3.34868,3.33622,3.34626,25150000.0
2008-09-03 02:30:00,3.34484,3.34939,3.33413,3.34049,21000000.0
2008-09-03 02:45:00,3.33663,3.35221,3.33492,3.34518,45030000.0
2008-09-03 03:00:00,3.33828,3.35056,3.33462,3.34261,34150000.0
2008-09-03 03:15:00,3.34601,3.34741,3.33725,3.34209,18760000.0
2008-09-03 03:30:00,3.34962,3.34962,3.33302,3.34332,11630000.0
2008-09-03 03:45:00,3.34182,3.35405,3.33462,3.3483,52920000.0
2008-09-03 04:00:00,3.34933,3.34933,3.33419,3.33913,77340000.0
2008-09-03 04:15:00,3.34392,3.34774,3.32341,3.33423,73210000.0
2008-09-03 04:30:00,3.34879,3.35035,3.33415,3.34553,99480000.0
2008-09-03 04:45:00,3.34161,3.35019,3.33485,3.34608,122370000.0
2008-09-03 05:00:00,3.3453,3.35145,3.3338,3.33863,122370000.0
2008-09-03 05:15:00,3.33871,3.34817,3.33306,3.34325,124590000.0
2008-09-03 05:30:00,3.34783,3.34815,3.33322,3.34449,67920000.0
2008-09-03 05:45:00,3.34303,3.35062,3.32943,3.34812,83370000.0
2008-09-03 06:00:00,3.34654,3.34957,3.33528,3.34513,85210000.0
2008-09-03 06:15:00,3.34917,3.34973,3.33473,3.34498,94230000.0
2008-09-03 06:30:00,3.34562,3.3485,3.33346,3.33958,104340000.0
2008-09-03 06:45:00,3.34702,3.34972,3.33414,3.33813,99080000.0
2008-09-03 07:00:00,3.34838,3.35251,3.33534,3.34581,100220000.0
2008-09-03 07:15:00,3.35126,3.35137,3.33522,3.34596,97930000.0
2008-09-03 07:30:00,3.34099,3.3538,3.33329,3.34153,95720000.0
2008-09-03 07:45:00,3.34538,3.35448,3.33972,3.34579,93440000.0
2008-09-03 08:00:00,3.34928,3.35249,3.33544,3.34728,97970000.0
2008-09-03 08:15:00,3.34598,3.35398,3.34003,3.35033,88920000.0
2008-09-03 08:30:00,3.34662,3.35525,3.34048,3.35121,90810000.0
2008-09-03 08:45:00,3.35224,3.35446,3.33777,3.34913,88180000.0
2008-09-03 09:00:00,3.35044,3.35129,3.33796,3.34999,96490000.0
2008-09-03 09:15:00,3.35078,3.3588,3.34024,3.35456,95710000.0
2008-09-03 09:30:00,3.35803,3.36538,3.34842,3.36475,98350000.0
2008-09-03 09:45:00,3.3539,3.36884,3.3539,3.36608,103210000.0
2008-09-03 10:00:00,3.36745,3.37071,3.35305,3.36363,93070000.0
2008-09-03 10:15:00,3.36138,3.36762,3.35361,3.36378,99840000.0
2008-09-03 10:30:00,3.36404,3.36889,3.3522,3.36668,98310000.0
2008-09-03 10:45:00,3.36678,3.3686,3.351,3.36198,118230000.0
2008-09-03 11:00:00,3.36272,3.3682,3.35275,3.36574,110700000.0
2008-09-03 11:15:00,3.36146,3.36787,3.35455,3.36752,102850000.0
2008-09-03 11:30:00,3.36769,3.37091,3.35563,3.36421,123500000.0
2008-09-03 11:45:00,3.35888,3.36928,3.35622,3.36679,115600000.0
2008-09-03 12:00:00,3.36112,3.3677,3.35435,3.35668,100970000.0
2008-09-03 12:15:00,3.36575,3.36924,3.35297,3.3647,103220000.0
2008-09-03 12:30:00,3.36609,3.36913,3.35357,3.35506,108480000.0
2008-09-03 12:45:00,3.36589,3.37077,3.35642,3.36803,111880000.0
2008-09-03 13:00:00,3.36843,3.37193,3.35631,3.36529,114120000.0
2008-09-03 13:15:00,3.3647,3.37122,3.35773,3.3619,102830000.0
2008-09-03 13:30:00,3.36366,3.36922,3.3557,3.36289,95370000.0
2008-09-03 13:45:00,3.36442,3.36894,3.35323,3.35905,108850000.0
2008-09-03 14:00:00,3.36285,3.36922,3.35348,3.3631,106220000.0
2008-09-03 14:15:00,3.36499,3.36663,3.35162,3.35982,106960000.0
2008-09-03 14:30:00,3.36464,3.3678,3.34738,3.35229,96120000.0
2008-09-03 14:45:00,3.35357,3.35815,3.34177,3.34535,100600000.0
2008-09-03 15:00:00,3.34975,3.35788,3.34512,3.35452,111450000.0
2008-09-03 15:15:00,3.34912,3.35934,3.34396,3.35598,101710000.0
2008-09-03 15:30:00,3.35656,3.35793,3.33773,3.34916,101700000.0
2008-09-03 15:45:00,3.34587,3.35245,3.33884,3.35064,95720000.0
2008-09-03 16:00:00,3.35144,3.35587,3.34287,3.35587,95740000.0
2008-09-03 16:15:00,3.35505,3.35942,3.34521,3.35791,102870000.0
2008-09-03 16:30:00,3.35191,3.36653,3.34354,3.35848,111880000.0
2008-09-03 16:45:00,3.3641,3.36641,3.34921,3.36181,105100000.0
2008-09-03 17:00:00,3.35913,3.36765,3.3538,3.36062,99510000.0
2008-09-03 17:15:00,3.36735,3.36959,3.35342,3.35782,112960000.0
2008-09-03 17:30:00,3.35926,3.37078,3.35677,3.36471,127240000.0
2008-09-03 17:45:00,3.36354,3.36914,3.35275,3.36914,90450000.0
2008-09-03 18:00:00,3.36867,3.37138,3.35621,3.36975,106180000.0
2008-09-03 18:15:00,3.36883,3.37102,3.35473,3.36414,98330000.0
2008-09-03 18:30:00,3.36811,3.36976,3.35483,3.36799,97190000.0
2008-09-03 18:45:00,3.36675,3.37168,3.35584,3.36568,97230000.0
2008-09-03 19:00:00,3.36564,3.37137,3.35477,3.36956,148630000.0
2008-09-03 19:15:00,3.36842,3.37343,3.35553,3.36648,103220000.0
2008-09-03 19:30:00,3.35993,3.37119,3.3567,3.36094,103980000.0
2008-09-03 19:45:00,3.3678,3.37037,3.35556,3.36448,95340000.0
2008-09-03 20:00:00,3.35862,3.37437,3.35533,3.36113,112250000.0
2008-09-03 20:15:00,3.36612,3.36994,3.35405,3.36563,81840000.0
2008-09-03 20:30:00,3.36757,3.37194,3.35287,3.36112,93430000.0
2008-09-03 20:45:00,3.36843,3.37378,3.35684,3.36464,128390000.0
2008-09-03 21:00:00,3.37356,3.37586,3.35854,3.37007,132480000.0
2008-09-03 21:15:00,3.37202,3.37327,3.35888,3.36658,128720000.0
2008-09-03 21:30:00,3.37117,3.37761,3.36114,3.37306,86320000.0
2008-09-03 21:45:00,3.37389,3.37792,3.3601,3.36696,94550000.0
2008-09-03 22:00:00,3.37628,3.37628,3.36003,3.37102,126100000.0
2008-09-03 22:15:00,3.36497,3.37931,3.36172,3.37533,94590000.0
2008-09-03 22:30:00,3.37319,3.37543,3.35999,3.37093,122730000.0
2008-09-03 22:45:00,3.36959,3.37385,3.3605,3.36574,97230000.0
2008-09-03 23:00:00,3.36667,3.37906,3.36045,3.36973,99840000.0
2008-09-03 23:15:00,3.37538,3.37676,3.35941,3.36551,104750000.0
2008-09-03 23:30:00,3.37317,3.37317,3.36166,3.37049,71650000.0
2008-09-03 23:45:00,3.3725,3.37798,3.36037,3.37092,61910000.0
2008-09-04 00:00:00,3.37339,3.37339,3.35492,3.36642,79570000.0
2008-09-04 00:15:00,3.37161,3.3725,3.35888,3.3647,88180000.0
2008-09-04 00:30:00,3.36499,3.37491,3.35872,3.36982,93120000.0
2008-09-04 00:45:00,3.37004,3.37138,3.35508,3.36607,95700000.0
2008-09-04 01:00:00,3.37275,3.37782,3.35451,3.36416,108460000.0
2008-09-04 01:15:00,3.36422,3.37609,3.35392,3.36515,111860000.0
2008-09-04 01:30:00,3.3673,3.37499,3.35597,3.36783,114120000.0
2008-09-04 01:45:00,3.36563,3.37371,3.35721,3.3661,86740000.0
2008-09-04 02:00:00,3.37139,3.37516,3.35859,3.37192,135890000.0
2008-09-04 02:15:00,3.37345,3.37345,3.35812,3.37134,116380000.0
2008-09-04 02:30:00,3.37203,3.37543,3.35831,3.36232,123850000.0
2008-09-04 02:45:00,3.37439,3.37439,3.35825,3.37041,101680000.0
2008-09-04 03:00:00,3.37392,3.37513,3.35714,3.37066,115980000.0
2008-09-04 03:15:00,3.37185,3.37359,3.35881,3.36774,151980000.0
2008-09-04 03:30:00,3.3697,3.37568,3.35917,3.36031,143390000.0
2008-09-04 03:45:00,3.37023,3.37314,3.35192,3.36947,120480000.0
2008-09-04 04:00:00,3.37356,3.3737,3.35766,3.36589,139630000.0
2008-09-04 04:15:00,3.3715,3.37628,3.35484,3.35848,111850000.0
2008-09-04 04:30:00,3.37419,3.37419,3.36064,3.36982,84440000.0
2008-09-04 04:45:00,3.36756,3.37141,3.35643,3.37131,84100000.0
2008-09-04 05:00:00,3.36796,3.37674,3.35712,3.3641,104050000.0
2008-09-04 05:15:00,3.37325,3.37528,3.35936,3.37019,98380000.0
2008-09-04 05:30:00,3.37283,3.3758,3.35702,3.37042,67940000.0
2008-09-04 05:45:00,3.36672,3.37347,3.35746,3.37,98680000.0
2008-09-04 06:00:00,3.36786,3.37342,3.35681,3.36978,76930000.0
2008-09-04 06:15:00,3.3688,3.37346,3.3602,3.36881,81440000.0
2008-09-04 06:30:00,3.3651,3.37377,3.35926,3.36481,97240000.0
2008-09-04 06:45:00,3.36996,3.37369,3.35334,3.35936,98340000.0
2008-09-04 07:00:00,3.36879,3.37615,3.35981,3.36312,82970000.0
2008-09-04 07:15:00,3.37242,3.37897,3.3569,3.37128,94980000.0
2008-09-04 07:30:00,3.37011,3.37301,3.35901,3.368,94210000.0
2008-09-04 07:45:00,3.36452,3.3774,3.36205,3.37049,93460000.0
2008-09-04 08:00:00,3.37038,3.37355,3.35886,3.3648,105830000.0
2008-09-04 08:15:00,3.37113,3.37177,3.35604,3.36682,94560000.0
2008-09-04 08:30:00,3.36994,3.37251,3.35614,3.36455,87790000.0
2008-09-04 08:45:00,3.36462,3.37239,3.35512,3.366,88610000.0
2008-09-04 09:00:00,3.36883,3.37029,3.35478,3.36812,99070000.0
2008-09-04 09:15:00,3.36797,3.37147,3.35745,3.3578,85230000.0
2008-09-04 09:30:00,3.36428,3.36755,3.35378,3.36473,102800000.0
2008-09-04 09:45:00,3.35939,3.36833,3.35242,3.36644,99840000.0
2008-09-04 10:00:00,3.36828,3.37412,3.35535,3.36986,93060000.0
2008-09-04 10:15:00,3.36845,3.37813,3.36377,3.3761,93870000.0
2008-09-04 10:30:00,3.37634,3.38067,3.36372,3.37494,96840000.0
2008-09-04 10:45:00,3.37532,3.38401,3.36357,3.37756,116740000.0
2008-09-04 11:00:00,3.37839,3.38172,3.36574,3.37724,111460000.0
2008-09-04 11:15:00,3.37376,3.3803,3.36701,3.37711,101730000.0
2008-09-04 11:30:00,3.37858,3.38521,3.36624,3.38288,126830000.0
2008-09-04 11:45:00,3.3737,3.38928,3.37208,3.38433,118210000.0
2008-09-04 12:00:00,3.38038,3.39245,3.37465,3.37497,102110000.0
2008-09-04 12:15:00,3.38517,3.38916,3.3731,3.38451,108050000.0
2008-09-04 12:30:00,3.38423,3.38664,3.37075,3.37633,110330000.0
2008-09-04 12:45:00,3.38414,3.38886,3.37439,3.38602,113720000.0
2008-09-04 13:00:00,3.38576,3.39113,3.374,3.3835,118590000.0
2008-09-04 13:15:00,3.38221,3.38715,3.37448,3.38062,103200000.0
2008-09-04 13:30:00,3.38113,3.39106,3.37323,3.38159,101350000.0
2008-09-04 13:45:00,3.38166,3.38842,3.37174,3.38011,107730000.0
2008-09-04 14:00:00,3.38351,3.3861,3.37156,3.37804,108430000.0
2008-09-04 14:15:00,3.38116,3.38355,3.36849,3.37678,105450000.0
2008-09-04 14:30:00,3.38029,3.38565,3.36967,3.38193,101300000.0
2008-09-04 14:45:00,3.38081,3.38606,3.36869,3.37334,101340000.0
2008-09-04 15:00:00,3.3768,3.38398,3.36934,3.38037,110350000.0
2008-09-04 15:15:00,3.37565,3.38334,3.36956,3.38296,101720000.0
2008-09-04 15:30:00,3.3839,3.38945,3.3701,3.38332,100570000.0
2008-09-04 15:45:00,3.38461,3.38772,3.37571,3.38708,98330000.0
2008-09-04 16:00:00,3.38836,3.39786,3.3825,3.39331,95720000.0
2008-09-04 16:15:00,3.39279,3.39624,3.37846,3.39588,102490000.0
2008-09-04 16:30:00,3.38786,3.39791,3.38051,3.39101,115230000.0
2008-09-04 16:45:00,3.39515,3.39746,3.38119,3.3913,108070000.0
2008-09-04 17:00:00,3.38832,3.39744,3.37975,3.38703,102830000.0
2008-09-04 17:15:00,3.39248,3.39889,3.37969,3.38699,111830000.0
2008-09-04 17:30:00,3.38953,3.40483,3.38891,3.39694,130220000.0
2008-09-04 17:45:00,3.396,3.40191,3.38697,3.39806,90810000.0
2008-09-04 18:00:00,3.39884,3.40074,3.38287,3.39557,107340000.0
2008-09-04 18:15:00,3.39539,3.40141,3.3842,3.39027,98710000.0
2008-09-04 18:30:00,3.39561,3.40354,3.3825,3.39992,96090000.0
2008-09-04 18:45:00,3.39746,3.40307,3.38648,3.39762,98700000.0
2008-09-04 19:00:00,3.39476,3.40588,3.38565,3.39739,144920000.0
2008-09-04 19:15:00,3.40038,3.40072,3.38498,3.3966,105090000.0
2008-09-04 19:30:00,3.39213,3.40186,3.388,3.39458,101340000.0
2008-09-04 19:45:00,3.4001,3.40174,3.38698,3.39845,93820000.0
2008-09-04 20:00:00,3.39167,3.40428,3.3865,3.39323,111880000.0
2008-09-04 20:15:00,3.4001,3.40747,3.39103,3.4021,83680000.0
2008-09-04 20:30:00,3.40487,3.40641,3.39138,3.39577,91560000.0
2008-09-04 20:45:00,3.40337,3.40803,3.3925,3.39935,98320000.0
2008-09-04 21:00:00,3.40621,3.41036,3.3939,3.40232,97210000.0
2008-09-04 21:15:00,3.41035,3.41077,3.39606,3.40283,82560000.0
2008-09-04 21:30:00,3.40703,3.41079,3.39503,3.4069,92760000.0
2008-09-04 21:45:00,3.40734,3.41085,3.39579,3.40451,78830000.0
2008-09-04 22:00:00,3.41064,3.41136,3.39668,3.40631,88200000.0
2008-09-04 22:15:00,3.40941,3.41344,3.39722,3.40917,89320000.0
2008-09-04 22:30:00,3.39932,3.41449,3.39509,3.4013,94920000.0
2008-09-04 22:45:00,3.40981,3.41322,3.39318,3.40472,67540000.0
2008-09-04 23:00:00,3.40527,3.414,3.39594,3.40586,116330000.0
2008-09-04 23:15:00,3.40905,3.40954,3.39523,3.40066,86730000.0
2008-09-04 23:30:00,3.39787,3.41124,3.38763,3.39797,97960000.0
2008-09-04 23:45:00,3.40063,3.40177,3.3869,3.3955,111080000.0
2008-09-05 00:00:00,3.39612,3.39969,3.38574,3.39313,103250000.0
2008-09-05 00:15:00,3.39404,3.4002,3.38546,3.39344,114820000.0
2008-09-05 00:30:00,3.39861,3.40654,3.38712,3.39819,106200000.0
2008-09-05 00:45:00,3.40537,3.40537,3.3879,3.40121,133590000.0
2008-09-05 01:00:00,3.40324,3.40507,3.38816,3.39909,154680000.0
2008-09-05 01:15:00,3.39453,3.4054,3.38957,3.3972,156150000.0
2008-09-05 01:30:00,3.40067,3.40513,3.38957,3.40041,114450000.0
2008-09-05 01:45:00,3.40208,3.40464,3.39054,3.39142,86710000.0
2008-09-05 02:00:00,3.4015,3.40425,3.38722,3.4001,130230000.0
2008-09-05 02:15:00,3.4025,3.40394,3.3916,3.40202,99110000.0
2008-09-05 02:30:00,3.40461,3.40622,3.38837,3.39872,107020000.0
2008-09-05 02:45:00,3.40351,3.40753,3.3876,3.40266,97970000.0
2008-09-05 03:00:00,3.39954,3.41124,3.38813,3.40129,99470000.0
2008-09-05 03:15:00,3.40452,3.40618,3.3917,3.39782,112200000.0
2008-09-05 03:30:00,3.40352,3.40651,3.39048,3.39127,131350000.0
2008-09-05 03:45:00,3.40185,3.40377,3.38976,3.40067,109620000.0
2008-09-05 04:00:00,3.40277,3.40613,3.38988,3.39729,112990000.0
2008-09-05 04:15:00,3.40106,3.4042,3.38837,3.39928,111130000.0
2008-09-05 04:30:00,3.40492,3.40708,3.39196,3.40118,117460000.0
2008-09-05 04:45:00,3.40377,3.40633,3.38884,3.40343,133660000.0
2008-09-05 05:00:00,3.39803,3.40577,3.38991,3.39585,157630000.0
2008-09-05 05:15:00,3.3979,3.40925,3.38938,3.39964,151580000.0
2008-09-05 05:30:00,3.39684,3.40602,3.39154,3.40029,133250000.0
2008-09-05 05:45:00,3.40402,3.40914,3.39078,3.39619,142250000.0
2008-09-05 06:00:00,3.40497,3.40497,3.39213,3.40173,83300000.0
2008-09-05 06:15:00,3.40451,3.40521,3.3921,3.40245,93830000.0
2008-09-05 06:30:00,3.40129,3.40452,3.38896,3.39488,84450000.0
2008-09-05 06:45:00,3.40438,3.40465,3.38784,3.39172,91600000.0
2008-09-05 07:00:00,3.40485,3.40538,3.39103,3.40314,91220000.0
2008-09-05 07:15:00,3.40575,3.40575,3.38991,3.40175,87850000.0
2008-09-05 07:30:00,3.39995,3.40612,3.38887,3.40021,96070000.0
2008-09-05 07:45:00,3.39536,3.40718,3.3927,3.39834,97200000.0
2008-09-05 08:00:00,3.40019,3.40786,3.39209,3.39996,106180000.0
2008-09-05 08:15:00,3.4042,3.40931,3.39462,3.40752,91180000.0
2008-09-05 08:30:00,3.40722,3.40838,3.38918,3.40396,93440000.0
2008-09-05 08:45:00,3.40616,3.41009,3.39214,3.40228,91570000.0
2008-09-05 09:00:00,3.4051,3.41037,3.39286,3.40987,97180000.0
2008-09-05 09:15:00,3.411,3.41565,3.39902,3.40756,97940000.0
2008-09-05 09:30:00,3.41009,3.41498,3.39843,3.41498,99090000.0
2008-09-05 09:45:00,3.40427,3.41835,3.40249,3.41511,103590000.0
2008-09-05 10:00:00,3.41532,3.41943,3.40047,3.41075,94190000.0
2008-09-05 10:15:00,3.40951,3.41841,3.4051,3.41621,101330000.0
2008-09-05 10:30:00,3.41568,3.42639,3.40989,3.42639,96470000.0
2008-09-05 10:45:00,3.42619,3.4333,3.41732,3.43202,114150000.0
2008-09-05 11:00:00,3.42385,3.43439,3.41878,3.42987,111830000.0
2008-09-05 11:15:00,3.42626,3.43263,3.41774,3.42496,101740000.0
2008-09-05 11:30:00,3.42479,3.42748,3.41212,3.42507,123860000.0
2008-09-05 11:45:00,3.41797,3.42873,3.41444,3.42873,116710000.0
2008-09-05 12:00:00,3.42438,3.42988,3.41556,3.41666,106960000.0
2008-09-05 12:15:00,3.42734,3.43346,3.41497,3.42548,104700000.0
2008-09-05 12:30:00,3.4274,3.42956,3.4174,3.41901,109230000.0
2008-09-05 12:45:00,3.42773,3.43096,3.41863,3.42998,112980000.0
2008-09-05 13:00:00,3.43041,3.43175,3.41685,3.42709,116350000.0
2008-09-05 13:15:00,3.42655,3.43467,3.42139,3.42569,101320000.0
2008-09-05 13:30:00,3.4269,3.43343,3.4192,3.42564,98740000.0
2008-09-05 13:45:00,3.4255,3.4323,3.41645,3.42447,108840000.0
2008-09-05 14:00:00,3.42851,3.42996,3.41726,3.42178,105490000.0
2008-09-05 14:15:00,3.42783,3.43601,3.42041,3.42927,104360000.0
2008-09-05 14:30:00,3.4332,3.443,3.42243,3.43396,99820000.0
2008-09-05 14:45:00,3.43211,3.43616,3.41966,3.42072,101730000.0
2008-09-05 15:00:00,3.42802,3.43425,3.41757,3.42853,107730000.0
2008-09-05 15:15:00,3.42412,3.43293,3.41756,3.43293,99860000.0
2008-09-05 15:30:00,3.43372,3.43463,3.41974,3.4307,100610000.0
2008-09-05 15:45:00,3.43322,3.44368,3.42601,3.43878,83660000.0
2008-09-05 16:00:00,3.44013,3.44786,3.43442,3.44542,81410000.0
2008-09-05 16:15:00,3.44219,3.44857,3.43208,3.44782,104350000.0
2008-09-05 16:30:00,3.44305,3.45588,3.43834,3.44256,113740000.0
2008-09-05 16:45:00,3.44993,3.4557,3.43971,3.45338,107340000.0
2008-09-05 17:00:00,3.45179,3.45916,3.44533,3.44976,100970000.0
2008-09-05 17:15:00,3.45667,3.46069,3.44484,3.44679,109620000.0
2008-09-05 17:30:00,3.4485,3.45722,3.44285,3.45067,128350000.0
2008-09-05 17:45:00,3.45303,3.45772,3.44057,3.45359,89340000.0
2008-09-05 18:00:00,3.45577,3.45811,3.44255,3.45538,108060000.0
2008-09-05 18:15:00,3.45477,3.45829,3.44439,3.45077,99810000.0
2008-09-05 18:30:00,3.45411,3.4599,3.44207,3.45736,96470000.0
2008-09-05 18:45:00,3.45519,3.45972,3.44447,3.45247,99080000.0
2008-09-05 19:00:00,3.45158,3.46158,3.4417,3.45634,148650000.0
2008-09-05 19:15:00,3.45733,3.4612,3.44387,3.45553,105460000.0
2008-09-05 19:30:00,3.44962,3.45802,3.44366,3.44838,93830000.0
2008-09-05 19:45:00,3.45546,3.4587,3.44096,3.45317,97210000.0
2008-09-05 20:00:00,3.45415,3.45837,3.44192,3.4477,111110000.0
2008-09-05 20:15:00,3.45286,3.4572,3.44132,3.45072,87470000.0
2008-09-05 20:30:00,3.45434,3.45583,3.44252,3.44609,84810000.0
2008-09-05 20:45:00,3.44713,3.45611,3.43977,3.44038,99440000.0
2008-09-05 21:00:00,3.44605,3.45209,3.43745,3.44704,81070000.0
2008-09-05 21:15:00,3.45446,3.45446,3.4393,3.44472,84070000.0
2008-09-05 21:30:00,3.45234,3.45672,3.43909,3.45134,103610000.0
2008-09-05 21:45:00,3.44942,3.45543,3.43606,3.44465,104310000.0
2008-09-05 22:00:00,3.44884,3.44884,3.43174,3.44491,101280000.0
2008-09-05 22:15:00,3.44996,3.45034,3.43483,3.44681,74670000.0
2008-09-05 22:30:00,3.44973,3.44973,3.43432,3.4434,114450000.0
2008-09-05 22:45:00,3.44416,3.44809,3.43099,3.43975,110680000.0
2008-09-07 23:00:00,3.44115,3.45106,3.42602,3.44058,44670000.0
2008-09-07 23:15:00,3.44261,3.44452,3.42791,3.43902,22530000.0
2008-09-07 23:30:00,3.43927,3.44105,3.39272,3.43098,32660000.0
2008-09-07 23:45:00,3.42857,3.43982,3.42286,3.43587,45790000.0
2008-09-08 00:00:00,3.43384,3.43636,3.42104,3.42797,56640000.0
2008-09-08 00:15:00,3.428,3.43621,3.42053,3.43327,19880000.0
2008-09-08 00:30:00,3.42542,3.43482,3.41387,3.42256,34520000.0
2008-09-08 00:45:00,3.42277,3.42744,3.41264,3.42056,40530000.0
2008-09-08 01:00:00,3.41843,3.42543,3.4012,3.41609,77010000.0
2008-09-08 01:15:00,3.41082,3.42092,3.40533,3.41433,33410000.0
2008-09-08 01:30:00,3.41291,3.41482,3.40246,3.41167,27000000.0
2008-09-08 01:45:00,3.40482,3.4238,3.40083,3.42252,61900000.0
2008-09-08 02:00:00,3.42133,3.42336,3.40917,3.42268,11270000.0
2008-09-08 02:15:00,3.42049,3.42576,3.41331,3.41894,32640000.0
2008-09-08 02:30:00,3.41952,3.42505,3.39852,3.40451,67590000.0
2008-09-08 02:45:00,3.41479,3.41721,3.40171,3.41538,70980000.0
2008-09-08 03:00:00,3.41299,3.41791,3.40412,3.41262,31140000.0
2008-09-08 03:15:00,3.41367,3.41907,3.40642,3.41791,28890000.0
2008-09-08 03:30:00,3.41639,3.42131,3.40541,3.4097,32280000.0
2008-09-08 03:45:00,3.41419,3.41911,3.40922,3.40922,12770000.0
2008-09-08 04:00:00,3.41517,3.41781,3.40792,3.41667,18380000.0
2008-09-08 04:15:00,3.41138,3.41861,3.40788,3.41605,15010000.0
2008-09-08 04:30:00,3.41078,3.41704,3.41078,3.41623,7880000.0
2008-09-08 04:45:00,3.41543,3.42382,3.40662,3.42287,31920000.0
2008-09-08 05:00:00,3.42159,3.42651,3.40871,3.41846,21750000.0
2008-09-08 05:15:00,3.41143,3.4281,3.40879,3.41278,42030000.0
2008-09-08 05:30:00,3.41475,3.41475,3.39956,3.40312,25510000.0
2008-09-08 05:45:00,3.41439,3.42115,3.39953,3.40672,45770000.0
2008-09-08 06:00:00,3.40899,3.41391,3.39918,3.40573,19880000.0
2008-09-08 06:15:00,3.41442,3.41478,3.40276,3.41173,25520000.0
2008-09-08 06:30:00,3.40909,3.41401,3.39943,3.41071,37910000.0
2008-09-08 06:45:00,3.40833,3.41623,3.40068,3.41507,42420000.0
2008-09-08 07:00:00,3.41254,3.41733,3.4027,3.40861,100940000.0
2008-09-08 07:15:00,3.40604,3.41603,3.39991,3.41056,81080000.0
2008-09-08 07:30:00,3.41206,3.41281,3.39482,3.41009,79590000.0
2008-09-08 07:45:00,3.40724,3.41635,3.39819,3.40475,112970000.0
2008-09-08 08:00:00,3.41524,3.41957,3.4026,3.41244,95310000.0
2008-09-08 08:15:00,3.41145,3.41726,3.39264,3.39737,100990000.0
2008-09-08 08:30:00,3.40535,3.40871,3.39235,3.40514,102490000.0
2008-09-08 08:45:00,3.40772,3.41546,3.3936,3.40805,153840000.0
2008-09-08 09:00:00,3.41275,3.4226,3.40646,3.42093,94220000.0
2008-09-08 09:15:00,3.42303,3.42509,3.4064,3.4214,95340000.0
2008-09-08 09:30:00,3.41738,3.42494,3.40905,3.41907,98350000.0
2008-09-08 09:45:00,3.4229,3.43439,3.4121,3.43439,106940000.0
2008-09-08 10:00:00,3.42834,3.44466,3.41958,3.43273,91940000.0
2008-09-08 10:15:00,3.43505,3.45076,3.42988,3.44148,128730000.0
2008-09-08 10:30:00,3.43977,3.4637,3.43977,3.4637,111480000.0
2008-09-08 10:45:00,3.45779,3.46969,3.45223,3.45958,102070000.0
2008-09-08 11:00:00,3.46413,3.471,3.45512,3.47008,107340000.0
2008-09-08 11:15:00,3.46428,3.47145,3.44958,3.45671,114460000.0
2008-09-08 11:30:00,3.46373,3.46975,3.45127,3.46801,102880000.0
2008-09-08 11:45:00,3.46898,3.46898,3.45584,3.46633,95730000.0
2008-09-08 12:00:00,3.46307,3.46886,3.45636,3.4666,97210000.0
2008-09-08 12:15:00,3.46733,3.47084,3.45595,3.4636,100580000.0
2008-09-08 12:30:00,3.46596,3.47297,3.45221,3.46351,100980000.0
2008-09-08 12:45:00,3.46694,3.47067,3.45447,3.45945,109210000.0
2008-09-08 13:00:00,3.45303,3.46772,3.45003,3.46352,101360000.0
2008-09-08 13:15:00,3.46331,3.47219,3.45475,3.46777,99080000.0
2008-09-08 13:30:00,3.46644,3.47318,3.45985,3.46695,105830000.0
2008-09-08 13:45:00,3.46508,3.46969,3.45558,3.46423,106210000.0
2008-09-08 14:00:00,3.46474,3.47403,3.45732,3.46411,108110000.0
2008-09-08 14:15:00,3.46455,3.4709,3.45606,3.46526,97950000.0
2008-09-08 14:30:00,3.46334,3.47243,3.45661,3.46448,100220000.0
2008-09-08 14:45:00,3.4666,3.47118,3.45634,3.46825,115980000.0
2008-09-08 15:00:00,3.46952,3.48113,3.45794,3.47672,112970000.0
2008-09-08 15:15:00,3.47066,3.48454,3.47066,3.48325,109230000.0
2008-09-08 15:30:00,3.48221,3.48328,3.46828,3.48195,107320000.0
2008-09-08 15:45:00,3.47467,3.4889,3.47204,3.47872,98320000.0
2008-09-08 16:00:00,3.48365,3.48495,3.46428,3.4664,110700000.0
2008-09-08 16:15:00,3.47479,3.4752,3.45843,3.46479,126830000.0
2008-09-08 16:30:00,3.46726,3.47004,3.44542,3.45357,104340000.0
2008-09-08 16:45:00,3.45894,3.46893,3.44757,3.46455,109610000.0
2008-09-08 17:00:00,3.46652,3.475,3.45255,3.47015,109620000.0
2008-09-08 17:15:00,3.47038,3.47254,3.45728,3.46891,86690000.0
2008-09-08 17:30:00,3.4711,3.47237,3.45973,3.4639,87460000.0
2008-09-08 17:45:00,3.46801,3.47418,3.45872,3.47418,90470000.0
2008-09-08 18:00:00,3.47542,3.47659,3.46014,3.46667,95360000.0
2008-09-08 18:15:00,3.47679,3.47872,3.46596,3.4745,102070000.0
2008-09-08 18:30:00,3.47327,3.47792,3.46138,3.47709,75450000.0
2008-09-08 18:45:00,3.47793,3.48105,3.46206,3.47855,79190000.0
2008-09-08 19:00:00,3.47945,3.47965,3.4654,3.47055,39030000.0
2008-09-08 19:15:00,3.47727,3.47942,3.46476,3.47385,53270000.0
2008-09-08 19:30:00,3.47799,3.48114,3.46561,3.47804,46560000.0
2008-09-08 19:45:00,3.47384,3.48144,3.46242,3.47406,57480000.0
2008-09-08 20:00:00,3.47489,3.48144,3.46446,3.47064,45790000.0
2008-09-08 20:15:00,3.46914,3.48083,3.46623,3.47783,52930000.0
2008-09-08 20:30:00,3.47918,3.48214,3.46595,3.47688,44640000.0
2008-09-08 20:45:00,3.47607,3.47906,3.46798,3.47714,22150000.0
2008-09-08 21:00:00,3.46947,3.48144,3.46761,3.4726,45020000.0
2008-09-08 21:15:00,3.47282,3.47951,3.46812,3.47801,59670000.0
2008-09-08 21:30:00,3.48002,3.48265,3.46628,3.4762,45010000.0
2008-09-08 21:45:00,3.47981,3.481,3.47211,3.47729,29680000.0
2008-09-08 22:00:00,3.47803,3.48012,3.4634,3.46824,37190000.0
2008-09-08 22:15:00,3.47981,3.481,3.46942,3.47747,18380000.0
2008-09-08 22:30:00,3.47487,3.47941,3.46666,3.46875,56660000.0
2008-09-08 22:45:00,3.47323,3.48126,3.46525,3.47274,63110000.0
2008-09-08 23:00:00,3.47819,3.47893,3.45901,3.47672,41680000.0
2008-09-08 23:15:00,3.47821,3.4794,3.46978,3.47487,28150000.0
2008-09-08 23:30:00,3.46283,3.47385,3.46283,3.47317,14630000.0
2008-09-08 23:45:00,3.4707,3.47696,3.45912,3.47497,22150000.0
2008-09-09 00:00:00,3.47561,3.4768,3.46781,3.4725,14260000.0
2008-09-09 00:15:00,3.46432,3.4811,3.46432,3.46616,14650000.0
2008-09-09 00:30:00,3.47355,3.47448,3.46273,3.47243,16890000.0
2008-09-09 00:45:00,3.47271,3.4739,3.46722,3.47213,6760000.0
2008-09-09 01:00:00,3.47281,3.474,3.46732,3.47223,7130000.0
2008-09-09 01:15:00,3.46899,3.47391,3.46263,3.47266,10140000.0
2008-09-09 01:30:00,3.47261,3.4738,3.46712,3.47203,7130000.0
2008-09-09 01:45:00,3.46864,3.47813,3.46372,3.46462,40520000.0
2008-09-09 02:15:00,3.46889,3.47732,3.46373,3.47516,29650000.0
2008-09-09 02:30:00,3.47112,3.4806,3.46563,3.48018,34530000.0
2008-09-09 02:45:00,3.48079,3.48271,3.47098,3.481,7510000.0
2008-09-09 03:00:00,3.47759,3.48251,3.46757,3.46757,16890000.0
2008-09-09 03:15:00,3.47157,3.47902,3.46396,3.47306,19130000.0
2008-09-09 03:30:00,3.47874,3.48431,3.47038,3.47038,27020000.0
2008-09-09 03:45:00,3.47939,3.48431,3.46275,3.46475,19890000.0
2008-09-09 04:00:00,3.47247,3.47828,3.46522,3.46798,27410000.0
2008-09-09 04:15:00,3.4733,3.4788,3.46352,3.46696,22140000.0
2008-09-09 04:30:00,3.47168,3.47864,3.46775,3.47845,17630000.0
2008-09-09 04:45:00,3.47233,3.48131,3.46512,3.47812,49550000.0
2008-09-09 05:00:00,3.47352,3.4813,3.46755,3.47969,22890000.0
2008-09-09 05:15:00,3.46903,3.47923,3.46903,3.47885,9380000.0
2008-09-09 05:30:00,3.47892,3.47972,3.46753,3.47698,21410000.0
2008-09-09 05:45:00,3.47729,3.47892,3.47,3.4789,19910000.0
2008-09-09 06:00:00,3.47322,3.48191,3.4672,3.47874,13520000.0
2008-09-09 06:15:00,3.47852,3.47951,3.46729,3.47793,60040000.0
2008-09-09 06:30:00,3.47999,3.48491,3.47485,3.48317,15760000.0
2008-09-09 06:45:00,3.47973,3.48493,3.47027,3.4797,37170000.0
2008-09-09 07:00:00,3.47602,3.48497,3.47305,3.4805,33030000.0
2008-09-09 07:15:00,3.47602,3.48481,3.46484,3.47671,15760000.0
2008-09-09 07:30:00,3.47783,3.48028,3.46579,3.47797,21400000.0
2008-09-09 07:45:00,3.47639,3.48217,3.46688,3.4773,41660000.0
2008-09-09 08:00:00,3.48072,3.48072,3.46822,3.47818,45390000.0
2008-09-09 08:15:00,3.47705,3.48507,3.45986,3.45986,96120000.0
2008-09-09 08:30:00,3.4738,3.47435,3.45683,3.47096,97920000.0
2008-09-09 08:45:00,3.46855,3.4723,3.45262,3.45897,149740000.0
2008-09-09 09:00:00,3.46231,3.47496,3.45634,3.47418,97950000.0
2008-09-09 09:15:00,3.47511,3.47682,3.45978,3.47033,87480000.0
2008-09-09 09:30:00,3.4669,3.47119,3.45382,3.46503,98740000.0
2008-09-09 09:45:00,3.46739,3.47598,3.45507,3.47001,96460000.0
2008-09-09 10:00:00,3.47063,3.47194,3.45208,3.46348,77320000.0
2008-09-09 10:15:00,3.4642,3.47119,3.45541,3.46772,105430000.0
2008-09-09 10:30:00,3.45952,3.47144,3.45115,3.46521,105460000.0
2008-09-09 10:45:00,3.46108,3.4687,3.45161,3.4586,100600000.0
2008-09-09 11:00:00,3.46172,3.46428,3.43988,3.45284,108440000.0
2008-09-09 11:15:00,3.44857,3.46367,3.44517,3.45093,115590000.0
2008-09-09 11:30:00,3.45821,3.45821,3.43952,3.45146,105840000.0
2008-09-09 11:45:00,3.45213,3.45305,3.44092,3.44947,97590000.0
2008-09-09 12:00:00,3.44858,3.45349,3.43967,3.44906,98700000.0
2008-09-09 12:15:00,3.44901,3.45401,3.43787,3.45169,102080000.0
2008-09-09 12:30:00,3.45174,3.45174,3.43278,3.43891,84830000.0
2008-09-09 12:45:00,3.44684,3.45219,3.43708,3.44357,97210000.0
2008-09-09 13:00:00,3.44143,3.45279,3.43838,3.44873,103560000.0
2008-09-09 13:15:00,3.4472,3.45283,3.4388,3.45037,98720000.0
2008-09-09 13:30:00,3.44532,3.45351,3.43925,3.44788,89730000.0
2008-09-09 13:45:00,3.44491,3.45244,3.43787,3.44958,97980000.0
2008-09-09 14:00:00,3.4472,3.45273,3.43223,3.44434,100600000.0
2008-09-09 14:15:00,3.44424,3.44917,3.43069,3.43951,78840000.0
2008-09-09 14:30:00,3.4426,3.45605,3.43451,3.44919,102060000.0
2008-09-09 14:45:00,3.45172,3.45662,3.44044,3.453,119310000.0
2008-09-09 15:00:00,3.45326,3.45847,3.44122,3.45657,105430000.0
2008-09-09 15:15:00,3.4498,3.46393,3.44775,3.4632,105520000.0
2008-09-09 15:30:00,3.46207,3.46743,3.45121,3.46172,102870000.0
2008-09-09 15:45:00,3.4543,3.46594,3.44989,3.45407,101370000.0
2008-09-09 16:00:00,3.46123,3.46272,3.44301,3.44483,117490000.0
2008-09-09 16:15:00,3.45321,3.46217,3.44298,3.45731,126120000.0
2008-09-09 16:30:00,3.45862,3.46268,3.44573,3.45293,104320000.0
2008-09-09 16:45:00,3.45708,3.46357,3.44329,3.45276,100240000.0
2008-09-09 17:00:00,3.4564,3.46238,3.44382,3.45256,109640000.0
2008-09-09 17:15:00,3.45375,3.45828,3.44042,3.45007,95320000.0
2008-09-09 17:30:00,3.45235,3.45826,3.44237,3.44912,93880000.0
2008-09-09 17:45:00,3.45061,3.45764,3.44305,3.45657,77340000.0
2008-09-09 18:00:00,3.45652,3.45868,3.44407,3.45201,78850000.0
2008-09-09 18:15:00,3.45738,3.45978,3.44679,3.45626,89700000.0
2008-09-09 18:30:00,3.45386,3.45937,3.44635,3.45285,79200000.0
2008-09-09 18:45:00,3.45898,3.46077,3.44074,3.45048,67560000.0
2008-09-09 19:00:00,3.45529,3.45668,3.44012,3.45084,60430000.0
2008-09-09 19:15:00,3.45417,3.45632,3.44206,3.45513,40520000.0
2008-09-09 19:30:00,3.45419,3.45611,3.44407,3.44538,11250000.0
2008-09-09 19:45:00,3.45024,3.45588,3.44492,3.44964,41300000.0
2008-09-09 20:00:00,3.45019,3.4571,3.44378,3.45519,49540000.0
2008-09-09 20:15:00,3.45701,3.4582,3.44796,3.45556,15020000.0
2008-09-09 20:30:00,3.45926,3.45992,3.44942,3.45792,32660000.0
2008-09-09 20:45:00,3.45511,3.46552,3.44913,3.45468,21780000.0
2008-09-09 21:00:00,3.45352,3.46631,3.45053,3.4617,56680000.0
2008-09-09 21:15:00,3.45692,3.46331,3.45383,3.45548,13130000.0
2008-09-09 21:30:00,3.46332,3.46593,3.44753,3.46495,61920000.0
2008-09-09 21:45:00,3.45845,3.46864,3.45357,3.46474,50730000.0
2008-09-09 22:00:00,3.47097,3.47115,3.45697,3.45774,28920000.0
2008-09-09 22:15:00,3.46971,3.47155,3.45493,3.46498,46520000.0
2008-09-09 22:30:00,3.4654,3.47002,3.45159,3.46823,49920000.0
2008-09-09 22:45:00,3.46109,3.47127,3.45296,3.45617,43600000.0
2008-09-09 23:00:00,3.46182,3.46748,3.45539,3.45688,25940000.0
2008-09-09 23:15:00,3.46631,3.46767,3.46044,3.46524,19910000.0
2008-09-09 23:30:00,3.45673,3.46775,3.45673,3.46223,20630000.0
2008-09-09 23:45:00,3.46279,3.46867,3.45202,3.45773,24810000.0
2008-09-10 00:00:00,3.46208,3.46969,3.46208,3.46714,8260000.0
2008-09-10 00:15:00,3.47181,3.473,3.46442,3.46909,15000000.0
2008-09-10 00:30:00,3.47214,3.47235,3.46133,3.46272,9000000.0
2008-09-10 00:45:00,3.47171,3.4729,3.46622,3.47113,7500000.0
2008-09-10 01:00:00,3.47141,3.4726,3.46592,3.47083,6760000.0
2008-09-10 01:15:00,3.46779,3.47271,3.46143,3.47051,13130000.0
2008-09-10 01:30:00,3.47217,3.47217,3.46112,3.46673,7140000.0
2008-09-10 01:45:00,3.46769,3.47261,3.46272,3.47256,7160000.0
2008-09-10 02:15:00,3.46769,3.47296,3.46253,3.46272,13880000.0
2008-09-10 02:30:00,3.46682,3.47235,3.45922,3.46595,26650000.0
2008-09-10 02:45:00,3.47099,3.47291,3.46118,3.4712,7140000.0
2008-09-10 03:00:00,3.46809,3.47301,3.46312,3.46312,13130000.0
2008-09-10 03:15:00,3.47007,3.47238,3.46282,3.47007,12000000.0
2008-09-10 03:30:00,3.46789,3.47281,3.46292,3.46872,14630000.0
2008-09-10 03:45:00,3.46789,3.47281,3.46292,3.46292,13880000.0
2008-09-10 04:00:00,3.46769,3.47261,3.46272,3.47146,18750000.0
2008-09-10 04:15:00,3.46789,3.47281,3.46292,3.46292,6770000.0
2008-09-10 04:30:00,3.46568,3.47194,3.46568,3.47113,8250000.0
2008-09-10 04:45:00,3.47013,3.47255,3.46292,3.46724,12770000.0
2008-09-10 05:00:00,3.46789,3.47281,3.45986,3.46794,16500000.0
2008-09-10 05:15:00,3.46293,3.47257,3.46293,3.46744,6000000.0
2008-09-10 05:30:00,3.47282,3.47282,3.46143,3.46282,10510000.0
2008-09-10 05:45:00,3.47079,3.47232,3.46586,3.46714,10890000.0
2008-09-10 06:00:00,3.46739,3.47231,3.46242,3.46242,6770000.0
2008-09-10 06:15:00,3.47242,3.47242,3.46302,3.46595,21380000.0
2008-09-10 06:30:00,3.46789,3.47281,3.46292,3.46292,7140000.0
2008-09-10 06:45:00,3.46773,3.47293,3.46173,3.47293,11640000.0
2008-09-10 07:00:00,3.46688,3.47233,3.46231,3.46457,33030000.0
2008-09-10 07:15:00,3.46372,3.47251,3.44946,3.44946,18380000.0
2008-09-10 07:30:00,3.46433,3.47086,3.45622,3.469,27020000.0
2008-09-10 07:45:00,3.46241,3.47311,3.45894,3.46243,48050000.0
2008-09-10 08:00:00,3.47086,3.47352,3.45912,3.46935,82590000.0
2008-09-10 08:15:00,3.46699,3.4743,3.45184,3.45636,88190000.0
2008-09-10 08:30:00,3.46289,3.46517,3.45256,3.46305,49930000.0
2008-09-10 08:45:00,3.46344,3.46416,3.44536,3.44956,151610000.0
2008-09-10 09:00:00,3.45176,3.45904,3.44322,3.4561,93100000.0
2008-09-10 09:15:00,3.45859,3.46285,3.44395,3.45734,86720000.0
2008-09-10 09:30:00,3.45454,3.46504,3.44806,3.46345,89750000.0
2008-09-10 09:45:00,3.46384,3.46825,3.45055,3.46413,90810000.0
2008-09-10 10:00:00,3.46515,3.46676,3.45033,3.46236,84440000.0
2008-09-10 10:15:00,3.46195,3.46957,3.4517,3.45902,129840000.0
2008-09-10 10:30:00,3.45724,3.46979,3.45233,3.4629,93490000.0
2008-09-10 10:45:00,3.45671,3.46431,3.45098,3.45721,75460000.0
2008-09-10 11:00:00,3.46147,3.4673,3.45039,3.46195,90860000.0
2008-09-10 11:15:00,3.45831,3.46835,3.4536,3.46265,108470000.0
2008-09-10 11:30:00,3.46903,3.47469,3.4583,3.47049,105110000.0
2008-09-10 11:45:00,3.46869,3.47139,3.45857,3.46981,97970000.0
2008-09-10 12:00:00,3.46972,3.47365,3.46068,3.46981,91930000.0
2008-09-10 12:15:00,3.47007,3.47193,3.45531,3.46805,96420000.0
2008-09-10 12:30:00,3.4684,3.47329,3.45548,3.46256,91590000.0
2008-09-10 12:45:00,3.46824,3.47224,3.45431,3.4652,108480000.0
2008-09-10 13:00:00,3.46109,3.47238,3.45471,3.46482,98000000.0
2008-09-10 13:15:00,3.46385,3.46693,3.45185,3.46461,99460000.0
2008-09-10 13:30:00,3.45907,3.46755,3.45273,3.46212,105470000.0
2008-09-10 13:45:00,3.46146,3.46666,3.4522,3.46441,102500000.0
2008-09-10 14:00:00,3.46265,3.47497,3.45539,3.46786,107360000.0
2008-09-10 14:15:00,3.46923,3.47624,3.45596,3.46212,99440000.0
2008-09-10 14:30:00,3.46428,3.47049,3.45671,3.46484,97990000.0
2008-09-10 14:45:00,3.46773,3.47167,3.4566,3.4684,113030000.0
2008-09-10 15:00:00,3.4674,3.4699,3.41313,3.41358,111110000.0
2008-09-10 15:15:00,3.4004,3.42943,3.39044,3.42943,107000000.0
2008-09-10 15:30:00,3.4278,3.43052,3.40476,3.41938,104710000.0
2008-09-10 15:45:00,3.41019,3.428,3.39509,3.40271,101730000.0
2008-09-10 16:00:00,3.40877,3.40968,3.37973,3.38069,113750000.0
2008-09-10 16:15:00,3.38635,3.39229,3.3757,3.39194,124980000.0
2008-09-10 16:30:00,3.39166,3.4026,3.38513,3.39389,105080000.0
2008-09-10 16:45:00,3.39934,3.40337,3.38766,3.40165,109610000.0
2008-09-10 17:00:00,3.40264,3.41342,3.38944,3.40246,118240000.0
2008-09-10 17:15:00,3.40384,3.4137,3.39314,3.40739,93870000.0
2008-09-10 17:30:00,3.40845,3.41191,3.39001,3.39583,93840000.0
2008-09-10 17:45:00,3.39729,3.40668,3.39009,3.40575,91950000.0
2008-09-10 18:00:00,3.40534,3.4068,3.3921,3.3921,102100000.0
2008-09-10 18:15:00,3.4007,3.4007,3.38365,3.39567,100200000.0
2008-09-10 18:30:00,3.39141,3.3979,3.38288,3.39544,92700000.0
2008-09-10 18:45:00,3.39544,3.39647,3.3808,3.39496,96450000.0
2008-09-10 19:00:00,3.39521,3.39593,3.38055,3.38918,93830000.0
2008-09-10 19:15:00,3.39028,3.3952,3.37713,3.39174,87470000.0
2008-09-10 19:30:00,3.39234,3.39403,3.37831,3.38283,88180000.0
2008-09-10 19:45:00,3.38689,3.39189,3.3774,3.38364,106190000.0
2008-09-10 20:00:00,3.3884,3.39326,3.37787,3.38061,96450000.0
2008-09-10 20:15:00,3.39274,3.39338,3.37566,3.38526,98710000.0
2008-09-10 20:30:00,3.38824,3.3886,3.37325,3.38219,96440000.0
2008-09-10 20:45:00,3.38757,3.38757,3.37347,3.38145,87480000.0
2008-09-10 21:00:00,3.37637,3.38825,3.37146,3.38441,112240000.0
2008-09-10 21:15:00,3.37933,3.38814,3.3724,3.38539,96120000.0
2008-09-10 21:30:00,3.38552,3.38868,3.37337,3.38194,91650000.0
2008-09-10 21:45:00,3.384,3.38659,3.37264,3.38158,93870000.0
2008-09-10 22:00:00,3.38815,3.38815,3.37167,3.38658,93530000.0
2008-09-10 22:15:00,3.38134,3.3859,3.37215,3.37776,89340000.0
2008-09-10 22:30:00,3.38404,3.39021,3.37108,3.38589,96840000.0
2008-09-10 22:45:00,3.38347,3.38888,3.36689,3.37158,98750000.0
2008-09-10 23:00:00,3.38365,3.38365,3.36961,3.37088,100960000.0
2008-09-10 23:15:00,3.37711,3.38182,3.36699,3.37015,84450000.0
2008-09-10 23:30:00,3.37168,3.38432,3.36927,3.37922,99460000.0
2008-09-10 23:45:00,3.37792,3.38597,3.3697,3.37108,79590000.0
2008-09-11 00:00:00,3.37986,3.38501,3.36968,3.37242,87880000.0
2008-09-11 00:15:00,3.38229,3.3841,3.37142,3.37757,87060000.0
2008-09-11 00:30:00,3.38406,3.38454,3.37157,3.3725,94590000.0
2008-09-11 00:45:00,3.38227,3.38351,3.36951,3.38066,88620000.0
2008-09-11 01:00:00,3.38069,3.38521,3.37167,3.3797,77680000.0
2008-09-11 01:15:00,3.3803,3.38413,3.37129,3.37316,103940000.0
2008-09-11 01:30:00,3.38076,3.3849,3.36894,3.38056,96090000.0
2008-09-11 01:45:00,3.38193,3.38728,3.37133,3.38259,96850000.0
2008-09-11 02:00:00,3.38155,3.38515,3.36843,3.37957,82920000.0
2008-09-11 02:15:00,3.37906,3.38476,3.37038,3.3808,98320000.0
2008-09-11 02:30:00,3.37754,3.38229,3.36901,3.37172,108060000.0
2008-09-11 02:45:00,3.37951,3.3825,3.36843,3.37963,101330000.0
2008-09-11 03:00:00,3.38094,3.38551,3.37062,3.37847,88210000.0
2008-09-11 03:15:00,3.38233,3.38453,3.36789,3.36985,107730000.0
2008-09-11 03:30:00,3.37962,3.38383,3.37002,3.37543,94600000.0
2008-09-11 03:45:00,3.37708,3.38439,3.37008,3.37964,101350000.0
2008-09-11 04:00:00,3.38061,3.38586,3.36683,3.37101,110370000.0
2008-09-11 04:15:00,3.37957,3.38443,3.3678,3.37691,89760000.0
2008-09-11 04:30:00,3.3776,3.38415,3.36856,3.38107,87810000.0
2008-09-11 04:45:00,3.38124,3.38681,3.36943,3.38097,75440000.0
2008-09-11 05:00:00,3.37904,3.38597,3.36845,3.37234,91930000.0
2008-09-11 05:15:00,3.3745,3.38609,3.371,3.38033,90820000.0
2008-09-11 05:30:00,3.38494,3.38494,3.37041,3.38009,101710000.0
2008-09-11 05:45:00,3.3833,3.38565,3.3705,3.38167,85920000.0
2008-09-11 06:00:00,3.38039,3.385,3.36838,3.38017,96830000.0
2008-09-11 06:15:00,3.38467,3.38467,3.36873,3.38021,102860000.0
2008-09-11 06:30:00,3.37978,3.38349,3.36875,3.38183,98320000.0
2008-09-11 06:45:00,3.38062,3.38569,3.36853,3.37986,101310000.0
2008-09-11 07:00:00,3.37863,3.38467,3.37026,3.37642,100560000.0
2008-09-11 07:15:00,3.37502,3.38394,3.36905,3.37887,91580000.0
2008-09-11 07:30:00,3.38263,3.38548,3.36652,3.37973,90440000.0
2008-09-11 07:45:00,3.3787,3.38351,3.36504,3.3684,112220000.0
2008-09-11 08:00:00,3.38174,3.38866,3.36761,3.38477,94580000.0
2008-09-11 08:15:00,3.38387,3.39334,3.37475,3.37971,98740000.0
2008-09-11 08:30:00,3.39173,3.40304,3.37935,3.40275,102110000.0
2008-09-11 08:45:00,3.40327,3.41352,3.38793,3.40681,147900000.0
2008-09-11 09:00:00,3.40409,3.41196,3.39366,3.40623,96110000.0
2008-09-11 09:15:00,3.4068,3.41063,3.39401,3.40593,95730000.0
2008-09-11 09:30:00,3.40205,3.40724,3.39482,3.39925,96120000.0
2008-09-11 09:45:00,3.4013,3.40289,3.387,3.40008,107340000.0
2008-09-11 10:00:00,3.40009,3.40612,3.38677,3.40031,91940000.0
2008-09-11 10:15:00,3.40104,3.40954,3.39436,3.39436,127220000.0
2008-09-11 10:30:00,3.3929,3.41277,3.3929,3.41005,112210000.0
2008-09-11 10:45:00,3.40507,3.41187,3.39723,3.40589,101340000.0
2008-09-11 11:00:00,3.40618,3.41371,3.39718,3.41371,106580000.0
2008-09-11 11:15:00,3.40894,3.41849,3.40154,3.40966,113390000.0
2008-09-11 11:30:00,3.41507,3.42296,3.40346,3.42186,106580000.0
2008-09-11 11:45:00,3.42374,3.4253,3.41172,3.42117,95730000.0
2008-09-11 12:00:00,3.41827,3.42168,3.4038,3.41591,93870000.0
2008-09-11 12:15:00,3.41389,3.42035,3.40279,3.41873,102060000.0
2008-09-11 12:30:00,3.41951,3.42339,3.40607,3.41335,100560000.0
2008-09-11 12:45:00,3.4172,3.42254,3.4021,3.41024,110330000.0
2008-09-11 13:00:00,3.4037,3.41688,3.40131,3.41101,101730000.0
2008-09-11 13:15:00,3.41211,3.41512,3.40276,3.41153,98360000.0
2008-09-11 13:30:00,3.40686,3.41283,3.39769,3.4085,104720000.0
2008-09-11 13:45:00,3.40639,3.42306,3.4002,3.42021,106580000.0
2008-09-11 14:00:00,3.41653,3.42439,3.40551,3.41318,105510000.0
2008-09-11 14:15:00,3.41414,3.42155,3.40382,3.41387,94980000.0
2008-09-11 14:30:00,3.4138,3.41992,3.4031,3.41223,98360000.0
2008-09-11 14:45:00,3.41352,3.41767,3.40404,3.41647,116000000.0
2008-09-11 15:00:00,3.41753,3.41753,3.40478,3.41461,112240000.0
2008-09-11 15:15:00,3.40474,3.42331,3.40274,3.41854,112180000.0
2008-09-11 15:30:00,3.4157,3.42015,3.40526,3.41864,105450000.0
2008-09-11 15:45:00,3.40916,3.42432,3.40234,3.41454,103210000.0
2008-09-11 16:00:00,3.41942,3.4211,3.40574,3.40648,113000000.0
2008-09-11 16:15:00,3.4141,3.41481,3.39788,3.40625,120160000.0
2008-09-11 16:30:00,3.40717,3.40874,3.39423,3.40007,105080000.0
2008-09-11 16:45:00,3.40643,3.40999,3.38802,3.39965,108120000.0
2008-09-11 17:00:00,3.40231,3.4055,3.38957,3.40402,119330000.0
2008-09-11 17:15:00,3.40562,3.41772,3.39841,3.41361,99450000.0
2008-09-11 17:30:00,3.4132,3.41529,3.39467,3.4009,97970000.0
2008-09-11 17:45:00,3.40228,3.40804,3.3848,3.39768,93470000.0
2008-09-11 18:00:00,3.39642,3.39824,3.38449,3.38753,96480000.0
2008-09-11 18:15:00,3.39849,3.39849,3.37218,3.38014,100950000.0
2008-09-11 18:30:00,3.3811,3.39333,3.37336,3.39092,99400000.0
2008-09-11 18:45:00,3.39002,3.39331,3.37919,3.39031,92760000.0
2008-09-11 19:00:00,3.38963,3.39435,3.37807,3.39181,94930000.0
2008-09-11 19:15:00,3.39307,3.39617,3.38124,3.3951,88190000.0
2008-09-11 19:30:00,3.39366,3.39777,3.38052,3.38793,93440000.0
2008-09-11 19:45:00,3.38946,3.39577,3.37675,3.3831,97250000.0
2008-09-11 20:00:00,3.38783,3.39224,3.3722,3.37686,92300000.0
2008-09-11 20:15:00,3.38638,3.38943,3.368,3.3813,91190000.0
2008-09-11 20:30:00,3.38073,3.39029,3.36991,3.38888,84420000.0
2008-09-11 20:45:00,3.39115,3.39115,3.37079,3.37883,89720000.0
2008-09-11 21:00:00,3.37815,3.38994,3.37136,3.38302,109980000.0
2008-09-11 21:15:00,3.37873,3.38878,3.37222,3.38203,99110000.0
2008-09-11 21:30:00,3.38415,3.38489,3.37098,3.37714,85950000.0
2008-09-11 21:45:00,3.38298,3.39015,3.36888,3.38425,78150000.0
2008-09-11 22:00:00,3.39194,3.39194,3.37168,3.3789,86010000.0
2008-09-11 22:15:00,3.38232,3.38671,3.36734,3.38178,87880000.0
2008-09-11 22:30:00,3.38182,3.38802,3.36827,3.37861,95400000.0
2008-09-11 22:45:00,3.37436,3.38572,3.36689,3.3673,114160000.0
2008-09-11 23:00:00,3.37831,3.38691,3.3656,3.37589,106690000.0
2008-09-11 23:15:00,3.38281,3.3877,3.36633,3.37298,89750000.0
2008-09-11 23:30:00,3.37548,3.3845,3.35759,3.36704,92780000.0
2008-09-11 23:45:00,3.36605,3.38128,3.35969,3.36835,81490000.0
2008-09-12 00:00:00,3.3711,3.38406,3.36418,3.36692,98720000.0
2008-09-12 00:15:00,3.3692,3.37992,3.36404,3.37684,113730000.0
2008-09-12 00:30:00,3.37585,3.37986,3.36258,3.37711,101780000.0
2008-09-12 00:45:00,3.3725,3.38311,3.36589,3.37494,77020000.0
2008-09-12 01:00:00,3.37063,3.37712,3.36366,3.37385,64970000.0
2008-09-12 01:15:00,3.37562,3.38098,3.36294,3.36762,88630000.0
2008-09-12 01:30:00,3.37396,3.37947,3.3643,3.37743,87480000.0
2008-09-12 01:45:00,3.37594,3.38042,3.36391,3.37641,97930000.0
2008-09-12 02:00:00,3.37453,3.37775,3.36568,3.37597,90430000.0
2008-09-12 02:15:00,3.37115,3.37794,3.36529,3.37683,90100000.0
2008-09-12 02:30:00,3.37532,3.38137,3.36631,3.36829,105440000.0
2008-09-12 02:45:00,3.37634,3.3798,3.36484,3.37494,96480000.0
2008-09-12 03:00:00,3.3757,3.38028,3.36706,3.37512,97200000.0
2008-09-12 03:15:00,3.3798,3.38245,3.36741,3.3701,108870000.0
2008-09-12 03:30:00,3.37678,3.38374,3.36662,3.37195,93820000.0
2008-09-12 03:45:00,3.37456,3.38018,3.36487,3.3751,98350000.0
2008-09-12 04:00:00,3.37613,3.38043,3.3649,3.36648,110720000.0
2008-09-12 04:15:00,3.37368,3.38009,3.36481,3.36683,85570000.0
2008-09-12 04:30:00,3.37288,3.38022,3.36504,3.37545,71670000.0
2008-09-12 04:45:00,3.37747,3.37983,3.36659,3.37627,84060000.0
2008-09-12 05:00:00,3.3757,3.38088,3.36654,3.36853,92330000.0
2008-09-12 05:15:00,3.37433,3.38208,3.3634,3.3745,102050000.0
2008-09-12 05:30:00,3.37709,3.3812,3.36067,3.37814,77330000.0
2008-09-12 05:45:00,3.37969,3.3815,3.36331,3.37444,97180000.0
2008-09-12 06:00:00,3.37333,3.37881,3.36441,3.37419,94190000.0
2008-09-12 06:15:00,3.379,3.379,3.36522,3.36612,87830000.0
2008-09-12 06:30:00,3.37509,3.38001,3.36335,3.37575,88580000.0
2008-09-12 06:45:00,3.37508,3.37977,3.36248,3.37191,93120000.0
2008-09-12 07:00:00,3.37253,3.38026,3.36643,3.37043,102080000.0
2008-09-12 07:15:00,3.36734,3.37748,3.36358,3.37338,82560000.0
2008-09-12 07:30:00,3.37509,3.37939,3.36352,3.37347,85200000.0
2008-09-12 07:45:00,3.3732,3.38253,3.36284,3.36646,114810000.0
2008-09-12 08:00:00,3.37685,3.38012,3.36167,3.37177,96460000.0
2008-09-12 08:15:00,3.37191,3.38061,3.35293,3.35375,102490000.0
2008-09-12 08:30:00,3.36416,3.36573,3.35335,3.36227,106200000.0
2008-09-12 08:45:00,3.36118,3.36286,3.34356,3.34863,146780000.0
2008-09-12 09:00:00,3.34826,3.35613,3.32438,3.33721,93110000.0
2008-09-12 09:15:00,3.33822,3.34571,3.32416,3.34019,95330000.0
2008-09-12 09:30:00,3.33653,3.35097,3.331,3.34768,99100000.0
2008-09-12 09:45:00,3.34917,3.35537,3.33623,3.35458,104360000.0
2008-09-12 10:00:00,3.35569,3.35569,3.33724,3.34907,90080000.0
2008-09-12 10:15:00,3.3492,3.36387,3.34213,3.35274,127220000.0
2008-09-12 10:30:00,3.35049,3.36536,3.34784,3.36245,111460000.0
2008-09-12 10:45:00,3.35536,3.36139,3.34562,3.35717,97630000.0
2008-09-12 11:00:00,3.36054,3.36194,3.34756,3.35867,104000000.0
2008-09-12 11:15:00,3.35487,3.36444,3.34819,3.35707,115620000.0
2008-09-12 11:30:00,3.36533,3.36533,3.3479,3.35883,103630000.0
2008-09-12 11:45:00,3.35804,3.35914,3.34435,3.35672,97580000.0
2008-09-12 12:00:00,3.35744,3.361,3.34845,3.35856,98700000.0
2008-09-12 12:15:00,3.35875,3.39039,3.35154,3.37391,99460000.0
2008-09-12 12:30:00,3.37539,3.37825,3.35636,3.36571,98730000.0
2008-09-12 12:45:00,3.37251,3.37506,3.35885,3.36614,104020000.0
2008-09-12 13:00:00,3.36075,3.37078,3.35014,3.36083,100960000.0
2008-09-12 13:15:00,3.36218,3.37115,3.3539,3.36721,98340000.0
2008-09-12 13:30:00,3.36277,3.37144,3.35546,3.36611,104720000.0
2008-09-12 13:45:00,3.36384,3.36963,3.35077,3.35997,103990000.0
2008-09-12 14:00:00,3.35633,3.36382,3.34113,3.35883,106620000.0
2008-09-12 14:15:00,3.36004,3.36858,3.35213,3.35975,98360000.0
2008-09-12 14:30:00,3.3603,3.36703,3.35131,3.35813,99480000.0
2008-09-12 14:45:00,3.35995,3.3667,3.34893,3.36405,116710000.0
2008-09-12 15:00:00,3.36484,3.36677,3.35045,3.35583,112610000.0
2008-09-12 15:15:00,3.34805,3.35823,3.33812,3.35011,108850000.0
2008-09-12 15:30:00,3.3486,3.35693,3.33555,3.35106,103980000.0
2008-09-12 15:45:00,3.34085,3.35442,3.33273,3.33906,103220000.0
2008-09-12 16:00:00,3.34357,3.34645,3.32829,3.33252,117070000.0
2008-09-12 16:15:00,3.33994,3.34572,3.33009,3.34209,125730000.0
2008-09-12 16:30:00,3.34216,3.34397,3.33061,3.33659,103580000.0
2008-09-12 16:45:00,3.34067,3.34339,3.32751,3.33912,110700000.0
2008-09-12 17:00:00,3.33873,3.34001,3.32381,3.33658,117490000.0
2008-09-12 17:15:00,3.3383,3.33971,3.32495,3.33489,100190000.0
2008-09-12 17:30:00,3.33606,3.342,3.32707,3.33609,98330000.0
2008-09-12 17:45:00,3.3378,3.34221,3.32396,3.33349,92710000.0
2008-09-12 18:00:00,3.3335,3.33427,3.31598,3.31703,99100000.0
2008-09-12 18:15:00,3.32538,3.32851,3.31316,3.32641,99840000.0
2008-09-12 18:30:00,3.32345,3.33678,3.31656,3.32777,90100000.0
2008-09-12 18:45:00,3.32802,3.33123,3.31542,3.32902,94990000.0
2008-09-12 19:00:00,3.32815,3.33111,3.31648,3.33001,90130000.0
2008-09-12 19:15:00,3.3261,3.32956,3.3154,3.32557,91970000.0
2008-09-12 19:30:00,3.32675,3.32877,3.31338,3.31873,90430000.0
2008-09-12 19:45:00,3.32366,3.32802,3.3129,3.32196,111450000.0
2008-09-12 20:00:00,3.32098,3.33031,3.3125,3.31855,120850000.0
2008-09-12 20:15:00,3.32453,3.3298,3.31379,3.32059,107350000.0
2008-09-12 20:30:00,3.3285,3.33174,3.31105,3.32354,101360000.0
2008-09-12 20:45:00,3.32379,3.32904,3.31278,3.32419,106210000.0
2008-09-12 21:00:00,3.32233,3.33277,3.31425,3.32517,115640000.0
2008-09-12 21:15:00,3.32366,3.32967,3.31431,3.32391,130930000.0
2008-09-12 21:30:00,3.32844,3.32968,3.31359,3.32022,100590000.0
2008-09-12 21:45:00,3.32566,3.33162,3.31456,3.32439,83700000.0
2008-09-12 22:00:00,3.32283,3.32972,3.3142,3.32271,96890000.0
2008-09-12 22:15:00,3.32837,3.32837,3.31406,3.3245,100630000.0
2008-09-12 22:30:00,3.32806,3.33091,3.31268,3.32498,125060000.0
2008-09-12 22:45:00,3.32181,3.32949,3.3105,3.32329,135200000.0
2008-09-14 23:00:00,3.33511,3.33729,3.3263,3.33482,19540000.0
2008-09-14 23:15:00,3.33771,3.33941,3.33222,3.33813,13890000.0
2008-09-14 23:30:00,3.33517,3.35177,3.33517,3.3484,45420000.0
2008-09-14 23:45:00,3.3492,3.35544,3.33894,3.34915,52580000.0
2008-09-15 00:00:00,3.34633,3.35204,3.34012,3.34512,49560000.0
2008-09-15 00:15:00,3.34488,3.3526,3.34107,3.3491,40930000.0
2008-09-15 00:30:00,3.35168,3.35384,3.33622,3.33929,62310000.0
2008-09-15 00:45:00,3.35191,3.35345,3.3374,3.34938,93480000.0
2008-09-15 01:00:00,3.35051,3.35427,3.33924,3.33999,82220000.0
2008-09-15 01:15:00,3.34706,3.35328,3.34098,3.34197,37560000.0
2008-09-15 01:30:00,3.34364,3.35072,3.33111,3.35072,76220000.0
2008-09-15 01:45:00,3.33909,3.35558,3.33433,3.35216,92320000.0
2008-09-15 02:00:00,3.35185,3.35536,3.33962,3.34901,88950000.0
2008-09-15 02:15:00,3.35392,3.35758,3.34236,3.34866,57040000.0
2008-09-15 02:30:00,3.33472,3.35214,3.32974,3.33647,42460000.0
2008-09-15 02:45:00,3.33929,3.33929,3.33612,3.33787,1880000.0
2008-09-15 03:00:00,3.33162,3.34246,3.33162,3.33474,7890000.0
2008-09-15 03:15:00,3.33502,3.34513,3.3307,3.34031,17640000.0
2008-09-15 03:30:00,3.34077,3.34133,3.32986,3.33455,16140000.0
2008-09-15 03:45:00,3.33162,3.34207,3.32971,3.33487,16910000.0
2008-09-15 04:00:00,3.33122,3.34111,3.32736,3.33425,19160000.0
2008-09-15 04:15:00,3.34057,3.34321,3.33006,3.33195,27410000.0
2008-09-15 04:30:00,3.3369,3.34538,3.33137,3.33839,16910000.0
2008-09-15 04:45:00,3.33594,3.35184,3.33432,3.34416,56760000.0
2008-09-15 05:00:00,3.34022,3.35966,3.33816,3.34888,55290000.0
2008-09-15 05:15:00,3.35429,3.35519,3.33392,3.34044,55170000.0
2008-09-15 05:30:00,3.34487,3.34487,3.32951,3.33436,29650000.0
2008-09-15 05:45:00,3.33923,3.34127,3.32838,3.34028,35670000.0
2008-09-15 06:00:00,3.34297,3.34515,3.32918,3.33422,16150000.0
2008-09-15 06:15:00,3.34339,3.35384,3.33125,3.3526,61920000.0
2008-09-15 06:30:00,3.35244,3.35483,3.33432,3.34466,77320000.0
2008-09-15 06:45:00,3.35204,3.3606,3.33382,3.34986,81450000.0
2008-09-15 07:00:00,3.36247,3.36813,3.35246,3.35867,47300000.0
2008-09-15 07:15:00,3.36592,3.36725,3.35438,3.3647,40540000.0
2008-09-15 07:30:00,3.36329,3.36525,3.34661,3.35864,62690000.0
2008-09-15 07:45:00,3.35272,3.36261,3.34591,3.35416,79930000.0
2008-09-15 08:00:00,3.35322,3.36748,3.34805,3.35788,91620000.0
2008-09-15 08:15:00,3.35958,3.36735,3.34784,3.354,84470000.0
2008-09-15 08:30:00,3.35502,3.35675,3.3354,3.34593,76540000.0
2008-09-15 08:45:00,3.34931,3.34931,3.32562,3.33598,87820000.0
2008-09-15 09:00:00,3.33833,3.33833,3.31753,3.32853,96090000.0
2008-09-15 09:15:00,3.32951,3.32951,3.31404,3.31863,79580000.0
2008-09-15 09:30:00,3.32316,3.3251,3.31045,3.32424,100580000.0
2008-09-15 09:45:00,3.31448,3.33028,3.31448,3.33016,95340000.0
2008-09-15 10:00:00,3.32992,3.34382,3.32026,3.33746,86320000.0
2008-09-15 10:15:00,3.338,3.34219,3.32483,3.33562,89720000.0
2008-09-15 10:30:00,3.3382,3.34275,3.32973,3.3399,93820000.0
2008-09-15 10:45:00,3.34107,3.36604,3.32997,3.3574,117500000.0
2008-09-15 11:00:00,3.35489,3.36008,3.34249,3.35923,109990000.0
2008-09-15 11:15:00,3.35593,3.37052,3.34706,3.36198,103200000.0
2008-09-15 11:30:00,3.36306,3.36596,3.35114,3.36076,124990000.0
2008-09-15 11:45:00,3.35549,3.36429,3.35037,3.36027,114490000.0
2008-09-15 12:00:00,3.35832,3.36233,3.34046,3.3444,104690000.0
2008-09-15 12:15:00,3.35388,3.36044,3.33993,3.35784,106970000.0
2008-09-15 12:30:00,3.35883,3.36842,3.34959,3.35222,109230000.0
2008-09-15 12:45:00,3.36064,3.36644,3.35191,3.36495,106660000.0
2008-09-15 13:00:00,3.36231,3.36969,3.35154,3.36125,117450000.0
2008-09-15 13:15:00,3.36138,3.36433,3.35139,3.35748,103180000.0
2008-09-15 13:30:00,3.35751,3.36392,3.34449,3.35134,95350000.0
2008-09-15 13:45:00,3.35342,3.35754,3.34213,3.34463,107380000.0
2008-09-15 14:00:00,3.34903,3.35301,3.33248,3.34164,103990000.0
2008-09-15 14:15:00,3.34488,3.34596,3.32511,3.33451,102500000.0
2008-09-15 14:30:00,3.33895,3.35133,3.3302,3.34229,98710000.0
2008-09-15 14:45:00,3.34484,3.35645,3.33426,3.3428,99490000.0
2008-09-15 15:00:00,3.34756,3.35411,3.33956,3.34943,110700000.0
2008-09-15 15:15:00,3.34453,3.36317,3.34039,3.36155,100190000.0
2008-09-15 15:30:00,3.36236,3.367,3.3486,3.35724,100940000.0
2008-09-15 15:45:00,3.35866,3.36341,3.34944,3.35547,97600000.0
2008-09-15 16:00:00,3.35643,3.35936,3.34607,3.35613,100580000.0
2008-09-15 16:15:00,3.35524,3.35718,3.33799,3.34777,107710000.0
2008-09-15 16:30:00,3.34171,3.35281,3.33655,3.34264,115950000.0
2008-09-15 16:45:00,3.34773,3.35058,3.33139,3.3399,106240000.0
2008-09-15 17:00:00,3.33705,3.34479,3.32774,3.33524,101740000.0
2008-09-15 17:15:00,3.34255,3.35155,3.33019,3.33951,110720000.0
2008-09-15 17:30:00,3.34152,3.35339,3.33713,3.34533,127980000.0
2008-09-15 17:45:00,3.34666,3.35346,3.33704,3.35219,91910000.0
2008-09-15 18:00:00,3.35229,3.36251,3.34039,3.35999,102860000.0
2008-09-15 18:15:00,3.36052,3.36404,3.3462,3.3516,98740000.0
2008-09-15 18:30:00,3.35467,3.35703,3.34196,3.35363,94250000.0
2008-09-15 18:45:00,3.35267,3.35723,3.34102,3.34887,90840000.0
2008-09-15 19:00:00,3.34737,3.35407,3.33316,3.34737,151970000.0
2008-09-15 19:15:00,3.34967,3.34967,3.33386,3.34403,103600000.0
2008-09-15 19:30:00,3.33855,3.35531,3.33855,3.34607,99830000.0
2008-09-15 19:45:00,3.35181,3.35286,3.33951,3.3525,91950000.0
2008-09-15 20:00:00,3.34137,3.35361,3.33851,3.34782,110010000.0
2008-09-15 20:15:00,3.35127,3.35456,3.3385,3.35172,77700000.0
2008-09-15 20:30:00,3.35249,3.35532,3.33883,3.34612,85940000.0
2008-09-15 20:45:00,3.34961,3.35986,3.34349,3.35174,99840000.0
2008-09-15 21:00:00,3.35737,3.35955,3.34432,3.35357,88210000.0
2008-09-15 21:15:00,3.35941,3.36217,3.34862,3.35448,95360000.0
2008-09-15 21:30:00,3.36016,3.36161,3.34878,3.35952,95320000.0
2008-09-15 21:45:00,3.35969,3.36911,3.34846,3.36103,93080000.0
2008-09-15 22:00:00,3.36878,3.36878,3.348,3.35685,102090000.0
2008-09-15 22:15:00,3.3576,3.36161,3.34432,3.35932,100590000.0
2008-09-15 22:30:00,3.36019,3.36216,3.34544,3.34788,95340000.0
2008-09-15 22:45:00,3.35158,3.35989,3.3448,3.34978,86300000.0
2008-09-15 23:00:00,3.35627,3.3619,3.33673,3.36157,87480000.0
2008-09-15 23:15:00,3.36835,3.36835,3.34333,3.34817,79910000.0
2008-09-15 23:30:00,3.34962,3.36604,3.34521,3.35589,94980000.0
2008-09-15 23:45:00,3.35538,3.36606,3.34562,3.36018,109570000.0
2008-09-16 00:00:00,3.36403,3.36694,3.34782,3.35231,96070000.0
2008-09-16 00:15:00,3.35368,3.36326,3.34463,3.35205,87490000.0
2008-09-16 00:30:00,3.34905,3.36256,3.34549,3.35735,105820000.0
2008-09-16 00:45:00,3.3623,3.36429,3.34877,3.35599,79960000.0
2008-09-16 01:00:00,3.36189,3.36328,3.34639,3.35803,89760000.0
2008-09-16 01:15:00,3.35756,3.36794,3.34574,3.35319,93070000.0
2008-09-16 01:30:00,3.3661,3.3661,3.34923,3.35602,87790000.0
2008-09-16 01:45:00,3.36203,3.36402,3.34705,3.35834,79970000.0
2008-09-16 02:00:00,3.36512,3.3654,3.34895,3.35678,115260000.0
2008-09-16 02:15:00,3.3614,3.36479,3.34864,3.35633,105100000.0
2008-09-16 02:30:00,3.35919,3.36532,3.34942,3.35932,131780000.0
2008-09-16 02:45:00,3.35809,3.36992,3.35047,3.35922,112610000.0
2008-09-16 03:00:00,3.36084,3.36943,3.35284,3.36723,108080000.0
2008-09-16 03:15:00,3.36848,3.36911,3.35306,3.359,100580000.0
2008-09-16 03:30:00,3.36462,3.36728,3.35197,3.36431,95310000.0
2008-09-16 03:45:00,3.36754,3.36906,3.352,3.36133,111470000.0
2008-09-16 04:00:00,3.36742,3.37272,3.35073,3.35846,110380000.0
2008-09-16 04:15:00,3.36386,3.37082,3.35142,3.35917,129120000.0
2008-09-16 04:30:00,3.36776,3.36987,3.35352,3.36377,102090000.0
2008-09-16 04:45:00,3.36315,3.36987,3.35409,3.36071,132860000.0
2008-09-16 05:00:00,3.36006,3.36865,3.35167,3.35365,105850000.0
2008-09-16 05:15:00,3.36821,3.36942,3.3512,3.35955,138480000.0
2008-09-16 05:30:00,3.3681,3.3705,3.35182,3.36204,127610000.0
2008-09-16 05:45:00,3.36482,3.37032,3.35387,3.36001,153130000.0
2008-09-16 06:00:00,3.36499,3.3734,3.35564,3.36737,115250000.0
2008-09-16 06:15:00,3.36675,3.38121,3.35768,3.37646,148620000.0
2008-09-16 06:30:00,3.37733,3.3802,3.36252,3.36797,130580000.0
2008-09-16 06:45:00,3.3769,3.37837,3.36364,3.36575,109200000.0
2008-09-16 07:00:00,3.36912,3.37886,3.36153,3.37355,109200000.0
2008-09-16 07:15:00,3.37742,3.37888,3.36232,3.37685,88950000.0
2008-09-16 07:30:00,3.37882,3.38105,3.36505,3.37316,90080000.0
2008-09-16 07:45:00,3.37859,3.37905,3.35388,3.36454,89710000.0
2008-09-16 08:00:00,3.37242,3.37242,3.35267,3.36025,102850000.0
2008-09-16 08:15:00,3.36186,3.36776,3.35018,3.35798,93840000.0
2008-09-16 08:30:00,3.36084,3.36718,3.34956,3.36211,85210000.0
2008-09-16 08:45:00,3.36711,3.368,3.34704,3.35935,95730000.0
2008-09-16 09:00:00,3.3598,3.36265,3.34787,3.36007,96840000.0
2008-09-16 09:15:00,3.35936,3.37302,3.35082,3.36652,98690000.0
2008-09-16 09:30:00,3.37029,3.39522,3.36066,3.39188,102460000.0
2008-09-16 09:45:00,3.38179,3.39416,3.3737,3.3888,98720000.0
2008-09-16 10:00:00,3.38949,3.39703,3.37608,3.3882,93450000.0
2008-09-16 10:15:00,3.3884,3.39852,3.38273,3.39327,99060000.0
2008-09-16 10:30:00,3.393,3.39614,3.37872,3.39091,97990000.0
2008-09-16 10:45:00,3.39095,3.39222,3.37027,3.38172,118220000.0
2008-09-16 11:00:00,3.37953,3.38534,3.36487,3.37986,110350000.0
2008-09-16 11:15:00,3.37487,3.38777,3.3704,3.38321,103220000.0
2008-09-16 11:30:00,3.3829,3.38458,3.36907,3.37924,126470000.0
2008-09-16 11:45:00,3.37137,3.38649,3.36848,3.38215,115580000.0
2008-09-16 12:00:00,3.37781,3.38742,3.36871,3.37361,108090000.0
2008-09-16 12:15:00,3.38291,3.38667,3.37478,3.38177,103210000.0
2008-09-16 12:30:00,3.38369,3.38539,3.37016,3.37376,109970000.0
2008-09-16 12:45:00,3.38076,3.38725,3.3726,3.38725,115570000.0
2008-09-16 13:00:00,3.38756,3.39165,3.37404,3.38783,118590000.0
2008-09-16 13:15:00,3.38845,3.40624,3.3852,3.39999,100580000.0
2008-09-16 13:30:00,3.40126,3.40548,3.39063,3.39974,95720000.0
2008-09-16 13:45:00,3.40019,3.40622,3.39154,3.39212,104390000.0
2008-09-16 14:00:00,3.39507,3.39867,3.38414,3.39134,107710000.0
2008-09-16 14:15:00,3.39379,3.40879,3.38985,3.39844,105830000.0
2008-09-16 14:30:00,3.40234,3.41339,3.39386,3.4075,98360000.0
2008-09-16 14:45:00,3.40777,3.42126,3.39763,3.40948,101730000.0
2008-09-16 15:00:00,3.41334,3.41941,3.39876,3.41732,106250000.0
2008-09-16 15:15:00,3.41253,3.42034,3.40395,3.41409,106560000.0
2008-09-16 15:30:00,3.41461,3.42069,3.39988,3.40461,101730000.0
2008-09-16 15:45:00,3.4047,3.40704,3.38738,3.39175,94610000.0
2008-09-16 16:00:00,3.39311,3.39311,3.37736,3.38464,98680000.0
2008-09-16 16:15:00,3.38379,3.39349,3.36806,3.39129,103950000.0
2008-09-16 16:30:00,3.38617,3.39453,3.37736,3.38594,111090000.0
2008-09-16 16:45:00,3.39227,3.39227,3.37062,3.38107,107690000.0
2008-09-16 17:00:00,3.37954,3.38735,3.36885,3.37894,102850000.0
2008-09-16 17:15:00,3.38323,3.38807,3.37054,3.37311,108110000.0
2008-09-16 17:30:00,3.37507,3.3866,3.36934,3.37779,127630000.0
2008-09-16 17:45:00,3.37718,3.38315,3.36601,3.37873,90450000.0
2008-09-16 18:00:00,3.37928,3.38303,3.36196,3.37424,104330000.0
2008-09-16 18:15:00,3.37411,3.37829,3.36173,3.36694,98710000.0
2008-09-16 18:30:00,3.36966,3.37171,3.34872,3.36285,94960000.0
2008-09-16 18:45:00,3.362,3.36511,3.3482,3.35437,97560000.0
2008-09-16 19:00:00,3.35303,3.36253,3.34403,3.36114,152340000.0
2008-09-16 19:15:00,3.3562,3.36632,3.34832,3.35905,106620000.0
2008-09-16 19:30:00,3.36148,3.36633,3.31185,3.31948,106940000.0
2008-09-16 19:45:00,3.32004,3.32712,3.30182,3.31715,97210000.0
2008-09-16 20:00:00,3.31201,3.32558,3.30665,3.31496,111880000.0
2008-09-16 20:15:00,3.31749,3.33791,3.30881,3.3276,88570000.0
2008-09-16 20:30:00,3.3316,3.33339,3.31413,3.31419,90860000.0
2008-09-16 20:45:00,3.32438,3.32443,3.30775,3.31307,89680000.0
2008-09-16 21:00:00,3.31754,3.32416,3.30697,3.31408,100220000.0
2008-09-16 21:15:00,3.3125,3.32564,3.30781,3.31812,100930000.0
2008-09-16 21:30:00,3.32331,3.32459,3.30971,3.31775,97210000.0
2008-09-16 21:45:00,3.31853,3.31853,3.30283,3.3101,95350000.0
2008-09-16 22:00:00,3.31232,3.31894,3.30128,3.31211,107380000.0
2008-09-16 22:15:00,3.31768,3.3206,3.3018,3.31631,95370000.0
2008-09-16 22:30:00,3.31393,3.32128,3.30414,3.30897,94200000.0
2008-09-16 22:45:00,3.31933,3.32921,3.31376,3.31871,79180000.0
2008-09-16 23:00:00,3.32285,3.3261,3.30899,3.32259,95320000.0
2008-09-16 23:15:00,3.32387,3.32589,3.31341,3.31765,86700000.0
2008-09-16 23:30:00,3.31902,3.32891,3.31197,3.32128,94230000.0
2008-09-16 23:45:00,3.32366,3.33015,3.31281,3.32232,92750000.0
2008-09-17 00:00:00,3.31785,3.33386,3.31542,3.3294,76560000.0
2008-09-17 00:15:00,3.33035,3.33143,3.31806,3.32449,87060000.0
2008-09-17 00:30:00,3.32768,3.3318,3.31672,3.32574,66440000.0
2008-09-17 00:45:00,3.32482,3.33362,3.31729,3.32343,79190000.0
2008-09-17 01:00:00,3.32999,3.33305,3.31605,3.32847,97960000.0
2008-09-17 01:15:00,3.3311,3.33444,3.31426,3.32628,133970000.0
2008-09-17 01:30:00,3.33117,3.33166,3.31696,3.32383,132440000.0
2008-09-17 01:45:00,3.32591,3.33057,3.31731,3.326,103590000.0
2008-09-17 02:00:00,3.32783,3.33154,3.31704,3.32409,103200000.0
2008-09-17 02:15:00,3.32845,3.33273,3.31637,3.32376,98380000.0
2008-09-17 02:30:00,3.33204,3.33253,3.31476,3.3239,121260000.0
2008-09-17 02:45:00,3.33261,3.33261,3.31315,3.32528,111870000.0
2008-09-17 03:00:00,3.33,3.33376,3.31533,3.32003,105840000.0
2008-09-17 03:15:00,3.33033,3.33033,3.31544,3.32793,90080000.0
2008-09-17 03:30:00,3.32413,3.33307,3.31483,3.32851,86750000.0
2008-09-17 03:45:00,3.32909,3.33322,3.31646,3.3294,107730000.0
2008-09-17 04:00:00,3.32169,3.33441,3.31669,3.32816,98750000.0
2008-09-17 04:15:00,3.32717,3.33227,3.31562,3.31848,117140000.0
2008-09-17 04:30:00,3.33099,3.33116,3.31748,3.32778,95020000.0
2008-09-17 04:45:00,3.33069,3.33187,3.31708,3.32309,116370000.0
2008-09-17 05:00:00,3.33032,3.33376,3.31396,3.32596,110360000.0
2008-09-17 05:15:00,3.32719,3.33819,3.31662,3.32188,121660000.0
2008-09-17 05:30:00,3.32336,3.33269,3.31563,3.32368,126500000.0
2008-09-17 05:45:00,3.33156,3.33156,3.31379,3.32165,143790000.0
2008-09-17 06:00:00,3.32725,3.33624,3.31735,3.32318,105150000.0
2008-09-17 06:15:00,3.32742,3.32841,3.30535,3.31475,92680000.0
2008-09-17 06:30:00,3.32124,3.32124,3.30595,3.31086,113330000.0
2008-09-17 06:45:00,3.32107,3.32144,3.30525,3.30851,118590000.0
2008-09-17 07:00:00,3.3217,3.3217,3.30753,3.3199,110320000.0
2008-09-17 07:15:00,3.32097,3.32097,3.30411,3.31587,76610000.0
2008-09-17 07:30:00,3.31805,3.31966,3.30389,3.3171,87480000.0
2008-09-17 07:45:00,3.32244,3.32244,3.30359,3.31033,100590000.0
2008-09-17 08:00:00,3.31561,3.32297,3.30481,3.31316,104730000.0
2008-09-17 08:15:00,3.31642,3.32474,3.30792,3.32212,101340000.0
2008-09-17 08:30:00,3.32592,3.33079,3.31176,3.3262,94220000.0
2008-09-17 08:45:00,3.32836,3.3363,3.31682,3.3363,97170000.0
2008-09-17 09:00:00,3.33681,3.33773,3.30906,3.31965,86690000.0
2008-09-17 09:15:00,3.31781,3.32128,3.30475,3.3122,93440000.0
2008-09-17 09:30:00,3.31274,3.32452,3.30813,3.32452,102430000.0
2008-09-17 09:45:00,3.3155,3.33102,3.315,3.32632,103940000.0
2008-09-17 10:00:00,3.32557,3.32913,3.31418,3.32524,90840000.0
2008-09-17 10:15:00,3.31972,3.331,3.31653,3.32859,102460000.0
2008-09-17 10:30:00,3.32872,3.33237,3.31829,3.32955,99830000.0
2008-09-17 10:45:00,3.32969,3.33598,3.31905,3.33467,119340000.0
2008-09-17 11:00:00,3.33299,3.33505,3.31948,3.33148,111470000.0
2008-09-17 11:15:00,3.32954,3.3365,3.31758,3.33153,99850000.0
2008-09-17 11:30:00,3.3316,3.33707,3.32151,3.33288,124970000.0
2008-09-17 11:45:00,3.32654,3.34147,3.32433,3.33834,111090000.0
2008-09-17 12:00:00,3.33464,3.34024,3.32441,3.32934,100600000.0
2008-09-17 12:15:00,3.3383,3.33843,3.32323,3.3329,105840000.0
2008-09-17 12:30:00,3.33408,3.33935,3.32339,3.32835,102160000.0
2008-09-17 12:45:00,3.33698,3.3394,3.32445,3.336,111840000.0
2008-09-17 13:00:00,3.33692,3.3397,3.32178,3.33055,114130000.0
2008-09-17 13:15:00,3.32937,3.33418,3.31956,3.32762,97610000.0
2008-09-17 13:30:00,3.32684,3.33761,3.3198,3.32743,100190000.0
2008-09-17 13:45:00,3.32897,3.33514,3.3201,3.32851,107690000.0
2008-09-17 14:00:00,3.33371,3.34256,3.32683,3.33755,104720000.0
2008-09-17 14:15:00,3.34431,3.35505,3.33546,3.34946,108080000.0
2008-09-17 14:30:00,3.35414,3.36336,3.34217,3.35835,96860000.0
2008-09-17 14:45:00,3.36167,3.37452,3.35202,3.36354,102070000.0
2008-09-17 15:00:00,3.37452,3.38319,3.36543,3.37455,108830000.0
2008-09-17 15:15:00,3.36938,3.37959,3.35755,3.37044,102470000.0
2008-09-17 15:30:00,3.36984,3.37483,3.35769,3.36786,99460000.0
2008-09-17 15:45:00,3.36793,3.37144,3.35128,3.35861,95360000.0
2008-09-17 16:00:00,3.35757,3.36537,3.3489,3.36205,94200000.0
2008-09-17 16:15:00,3.36251,3.36716,3.34839,3.36341,105450000.0
2008-09-17 16:30:00,3.35753,3.36772,3.34962,3.36091,112210000.0
2008-09-17 16:45:00,3.36585,3.36943,3.35013,3.35463,108060000.0
2008-09-17 17:00:00,3.35122,3.36546,3.34669,3.35907,105070000.0
2008-09-17 17:15:00,3.36501,3.37143,3.35627,3.36271,108870000.0
2008-09-17 17:30:00,3.36548,3.38257,3.36461,3.37239,127970000.0
2008-09-17 17:45:00,3.37292,3.3764,3.35617,3.3725,91210000.0
2008-09-17 18:00:00,3.37336,3.38346,3.36308,3.38085,106940000.0
2008-09-17 18:15:00,3.37857,3.38138,3.36637,3.36637,100240000.0
2008-09-17 18:30:00,3.37228,3.37902,3.36043,3.37779,94190000.0
2008-09-17 18:45:00,3.37571,3.37675,3.35577,3.36626,91590000.0
2008-09-17 19:00:00,3.3647,3.37388,3.35871,3.3716,148200000.0
2008-09-17 19:15:00,3.36553,3.37207,3.35372,3.36594,110330000.0
2008-09-17 19:30:00,3.36709,3.37085,3.35313,3.35768,102090000.0
2008-09-17 19:45:00,3.35596,3.36622,3.34896,3.36358,94600000.0
2008-09-17 20:00:00,3.35445,3.36684,3.34811,3.35729,116360000.0
2008-09-17 20:15:00,3.35947,3.36335,3.35005,3.35995,90840000.0
2008-09-17 20:30:00,3.36356,3.36868,3.35288,3.35288,94960000.0
2008-09-17 20:45:00,3.36307,3.36706,3.35286,3.36087,93100000.0
2008-09-17 21:00:00,3.36072,3.37302,3.35532,3.36327,104690000.0
2008-09-17 21:15:00,3.36764,3.3711,3.35397,3.36121,87830000.0
2008-09-17 21:30:00,3.36386,3.374,3.35675,3.37009,107350000.0
2008-09-17 21:45:00,3.37039,3.37172,3.35948,3.36515,87430000.0
2008-09-17 22:00:00,3.3653,3.37227,3.35552,3.36711,98700000.0
2008-09-17 22:15:00,3.36175,3.37231,3.35576,3.37231,95350000.0
2008-09-17 22:30:00,3.3655,3.37457,3.35523,3.36261,88560000.0
2008-09-17 22:45:00,3.36583,3.37487,3.35572,3.36774,90850000.0
2008-09-17 23:00:00,3.37253,3.37277,3.35563,3.36353,92690000.0
2008-09-17 23:15:00,3.37057,3.37057,3.35428,3.35911,84820000.0
2008-09-17 23:30:00,3.36267,3.37134,3.35547,3.3599,90070000.0
2008-09-17 23:45:00,3.3676,3.37052,3.35581,3.36499,101350000.0
2008-09-18 00:00:00,3.37053,3.37053,3.35396,3.35959,74700000.0
2008-09-18 00:15:00,3.36842,3.37101,3.35223,3.36158,102070000.0
2008-09-18 00:30:00,3.36851,3.37064,3.35127,3.36462,121950000.0
2008-09-18 00:45:00,3.36996,3.36996,3.35406,3.36215,108800000.0
2008-09-18 01:00:00,3.36327,3.37171,3.35261,3.36097,125350000.0
2008-09-18 01:15:00,3.36133,3.37366,3.35018,3.3629,123110000.0
2008-09-18 01:30:00,3.36296,3.37373,3.3553,3.36547,99110000.0
2008-09-18 01:45:00,3.36738,3.37279,3.35993,3.36823,85570000.0
2008-09-18 02:00:00,3.36517,3.36936,3.35375,3.36243,112960000.0
2008-09-18 02:15:00,3.37161,3.37161,3.35531,3.36278,99470000.0
2008-09-18 02:30:00,3.36536,3.37162,3.35222,3.36398,125320000.0
2008-09-18 02:45:00,3.36358,3.37256,3.35581,3.36309,102070000.0
2008-09-18 03:00:00,3.36661,3.37138,3.35464,3.36742,99130000.0
2008-09-18 03:15:00,3.37099,3.37099,3.35584,3.36661,90820000.0
2008-09-18 03:30:00,3.36645,3.36968,3.35538,3.36016,81840000.0
2008-09-18 03:45:00,3.36574,3.37124,3.35576,3.36245,99490000.0
2008-09-18 04:00:00,3.37139,3.37172,3.35403,3.36224,106220000.0
2008-09-18 04:15:00,3.36696,3.37253,3.35512,3.3665,110710000.0
2008-09-18 04:30:00,3.36979,3.37186,3.35377,3.36232,99470000.0
2008-09-18 04:45:00,3.37128,3.37128,3.35536,3.36244,98740000.0
2008-09-18 05:00:00,3.37099,3.37099,3.35533,3.35832,80370000.0
2008-09-18 05:15:00,3.36264,3.37158,3.35694,3.36235,91930000.0
2008-09-18 05:30:00,3.36896,3.36896,3.35402,3.36204,92350000.0
2008-09-18 05:45:00,3.36486,3.37099,3.35243,3.36491,89710000.0
2008-09-18 06:00:00,3.36224,3.37108,3.35501,3.36657,89720000.0
2008-09-18 06:15:00,3.36863,3.36976,3.35527,3.3665,88560000.0
2008-09-18 06:30:00,3.3714,3.3714,3.35456,3.35868,95000000.0
2008-09-18 06:45:00,3.37001,3.37173,3.35448,3.35914,112610000.0
2008-09-18 07:00:00,3.36147,3.3704,3.35568,3.36705,106230000.0
2008-09-18 07:15:00,3.37134,3.37134,3.35534,3.36611,88240000.0
2008-09-18 07:30:00,3.36394,3.37108,3.35597,3.36562,93880000.0
2008-09-18 07:45:00,3.36549,3.37986,3.35526,3.37497,83680000.0
2008-09-18 08:00:00,3.37662,3.3805,3.35959,3.35959,99830000.0
2008-09-18 08:15:00,3.359,3.37075,3.35188,3.36335,96830000.0
2008-09-18 08:30:00,3.36585,3.375,3.35196,3.37187,85580000.0
2008-09-18 08:45:00,3.3754,3.3754,3.35479,3.37176,93450000.0
2008-09-18 09:00:00,3.3748,3.3748,3.34862,3.35881,94590000.0
2008-09-18 09:15:00,3.35565,3.36396,3.34648,3.35784,96090000.0
2008-09-18 09:30:00,3.36232,3.36428,3.34312,3.35875,100200000.0
2008-09-18 09:45:00,3.34889,3.35914,3.34127,3.35125,96850000.0
2008-09-18 10:00:00,3.34991,3.36343,3.3408,3.35492,93830000.0
2008-09-18 10:15:00,3.35726,3.35982,3.34478,3.35405,102080000.0
2008-09-18 10:30:00,3.35344,3.36654,3.34494,3.36256,98730000.0
2008-09-18 10:45:00,3.36209,3.37157,3.3547,3.36651,118590000.0
2008-09-18 11:00:00,3.36647,3.36788,3.35301,3.36467,109970000.0
2008-09-18 11:15:00,3.35986,3.36651,3.34535,3.36141,102470000.0
2008-09-18 11:30:00,3.36156,3.36512,3.34782,3.36047,123510000.0
2008-09-18 11:45:00,3.35378,3.36293,3.33986,3.34828,115940000.0
2008-09-18 12:00:00,3.34393,3.35079,3.33417,3.33942,107700000.0
2008-09-18 12:15:00,3.34915,3.3513,3.33559,3.34095,102840000.0
2008-09-18 12:30:00,3.34182,3.34934,3.32768,3.33924,110340000.0
2008-09-18 12:45:00,3.34713,3.35481,3.33915,3.35449,109980000.0
2008-09-18 13:00:00,3.35417,3.35734,3.34214,3.34567,117450000.0
2008-09-18 13:15:00,3.3426,3.34943,3.33571,3.34044,96850000.0
2008-09-18 13:30:00,3.34055,3.34812,3.32554,3.33159,95330000.0
2008-09-18 13:45:00,3.33251,3.34781,3.32538,3.34139,105890000.0
2008-09-18 14:00:00,3.34453,3.3478,3.32736,3.33617,104360000.0
2008-09-18 14:15:00,3.33986,3.34304,3.32878,3.33807,108460000.0
2008-09-18 14:30:00,3.34351,3.34791,3.33343,3.34091,99820000.0
2008-09-18 14:45:00,3.34036,3.34589,3.32994,3.33233,100970000.0
2008-09-18 15:00:00,3.33768,3.34512,3.32913,3.34018,105900000.0
2008-09-18 15:15:00,3.33333,3.34146,3.32587,3.3376,104310000.0
2008-09-18 15:30:00,3.33714,3.33863,3.32268,3.33487,100970000.0
2008-09-18 15:45:00,3.33383,3.33948,3.32419,3.33463,95360000.0
2008-09-18 16:00:00,3.33409,3.33454,3.32154,3.33124,97590000.0
2008-09-18 16:15:00,3.33267,3.33585,3.31895,3.32928,100960000.0
2008-09-18 16:30:00,3.32567,3.33624,3.31823,3.33035,117860000.0
2008-09-18 16:45:00,3.33426,3.34336,3.32426,3.33663,105480000.0
2008-09-18 17:00:00,3.33491,3.34552,3.32942,3.33599,105080000.0
2008-09-18 17:15:00,3.3424,3.34825,3.32889,3.33175,112970000.0
2008-09-18 17:30:00,3.3347,3.34157,3.3136,3.32093,123860000.0
2008-09-18 17:45:00,3.32126,3.34125,3.31912,3.33367,88940000.0
2008-09-18 18:00:00,3.33532,3.33532,3.32083,3.33313,103180000.0
2008-09-18 18:15:00,3.33073,3.33399,3.32013,3.32877,103200000.0
2008-09-18 18:30:00,3.3306,3.34067,3.31969,3.33942,93110000.0
2008-09-18 18:45:00,3.33527,3.34935,3.32667,3.34125,95330000.0
2008-09-18 19:00:00,3.3407,3.35694,3.33227,3.34377,150880000.0
2008-09-18 19:15:00,3.34854,3.34854,3.32312,3.33454,104320000.0
2008-09-18 19:30:00,3.33696,3.33696,3.31389,3.32079,102830000.0
2008-09-18 19:45:00,3.32743,3.33094,3.31322,3.32201,91230000.0
2008-09-18 20:00:00,3.3194,3.33234,3.31318,3.32384,114840000.0
2008-09-18 20:15:00,3.32954,3.32954,3.31292,3.32532,86310000.0
2008-09-18 20:30:00,3.32753,3.32834,3.3155,3.31637,104690000.0
2008-09-18 20:45:00,3.3275,3.32798,3.31519,3.32118,93100000.0
2008-09-18 21:00:00,3.32867,3.32867,3.30795,3.31475,100980000.0
2008-09-18 21:15:00,3.31992,3.32067,3.3061,3.31219,88590000.0
2008-09-18 21:30:00,3.31974,3.32411,3.30503,3.31524,104340000.0
2008-09-18 21:45:00,3.31755,3.31755,3.29944,3.30666,99100000.0
2008-09-18 22:00:00,3.30672,3.31696,3.30175,3.31334,105090000.0
2008-09-18 22:15:00,3.30984,3.31909,3.30212,3.31679,95350000.0
2008-09-18 22:30:00,3.31883,3.31883,3.3053,3.30562,91970000.0
2008-09-18 22:45:00,3.31436,3.31831,3.30416,3.30904,79560000.0
2008-09-18 23:00:00,3.31582,3.31771,3.30161,3.31028,81820000.0
2008-09-18 23:15:00,3.31471,3.31698,3.30195,3.31306,87460000.0
2008-09-18 23:30:00,3.30841,3.3201,3.30245,3.3173,84820000.0
2008-09-18 23:45:00,3.31717,3.31968,3.30092,3.31153,109610000.0
2008-09-19 00:00:00,3.31524,3.32211,3.3013,3.30891,77370000.0
2008-09-19 00:15:00,3.31758,3.32033,3.30578,3.31159,74360000.0
2008-09-19 00:30:00,3.31773,3.31941,3.30354,3.30675,101320000.0
2008-09-19 00:45:00,3.31869,3.32078,3.30862,3.31632,93070000.0
2008-09-19 01:00:00,3.31979,3.31979,3.30647,3.31715,77700000.0
2008-09-19 01:15:00,3.31677,3.32063,3.30524,3.3153,108130000.0
2008-09-19 01:30:00,3.31255,3.31997,3.30085,3.312,120830000.0
2008-09-19 01:45:00,3.31564,3.32025,3.30482,3.31808,120840000.0
2008-09-19 02:00:00,3.31821,3.32198,3.30579,3.31367,89680000.0
2008-09-19 02:15:00,3.32064,3.32517,3.30748,3.31346,91240000.0
2008-09-19 02:30:00,3.30926,3.31933,3.30778,3.31368,97990000.0
2008-09-19 02:45:00,3.32108,3.32152,3.30559,3.3134,93080000.0
2008-09-19 03:00:00,3.31942,3.32696,3.30646,3.32173,90830000.0
2008-09-19 03:15:00,3.32209,3.32594,3.31055,3.32173,88580000.0
2008-09-19 03:30:00,3.31397,3.32386,3.30946,3.31543,88580000.0
2008-09-19 03:45:00,3.32318,3.32318,3.30865,3.31538,84810000.0
2008-09-19 04:00:00,3.30965,3.32275,3.30728,3.31407,99080000.0
2008-09-19 04:15:00,3.31948,3.32207,3.30192,3.30405,86660000.0
2008-09-19 04:30:00,3.31689,3.32056,3.30614,3.31501,90430000.0
2008-09-19 04:45:00,3.31679,3.32415,3.30622,3.31621,99430000.0
2008-09-19 05:00:00,3.32252,3.32507,3.30868,3.31285,90840000.0
2008-09-19 05:15:00,3.31882,3.32297,3.30926,3.31616,91950000.0
2008-09-19 05:30:00,3.32333,3.32333,3.30946,3.31613,87860000.0
2008-09-19 05:45:00,3.31769,3.32345,3.30884,3.32049,90460000.0
2008-09-19 06:00:00,3.32257,3.32598,3.30499,3.31868,88570000.0
2008-09-19 06:15:00,3.32048,3.32103,3.30842,3.31775,90080000.0
2008-09-19 06:30:00,3.31988,3.32232,3.30785,3.3109,109940000.0
2008-09-19 06:45:00,3.32221,3.32221,3.30615,3.30976,105490000.0
2008-09-19 07:00:00,3.32155,3.32401,3.30751,3.32014,108090000.0
2008-09-19 07:15:00,3.32101,3.32227,3.30766,3.31817,91580000.0
2008-09-19 07:30:00,3.31799,3.32272,3.30498,3.31711,90110000.0
2008-09-19 07:45:00,3.31333,3.32134,3.30761,3.31494,93860000.0
2008-09-19 08:00:00,3.31681,3.32389,3.30157,3.3073,103290000.0
2008-09-19 08:15:00,3.30536,3.31467,3.29462,3.30485,100560000.0
2008-09-19 08:30:00,3.30679,3.30679,3.28873,3.29869,94540000.0
2008-09-19 08:45:00,3.3014,3.3021,3.28486,3.29963,94560000.0
2008-09-19 09:00:00,3.3016,3.31119,3.2897,3.30703,93470000.0
2008-09-19 09:15:00,3.30333,3.31099,3.29811,3.30612,91570000.0
2008-09-19 09:30:00,3.30446,3.31821,3.30252,3.31622,97980000.0
2008-09-19 09:45:00,3.30594,3.32205,3.30594,3.31837,96080000.0
2008-09-19 10:00:00,3.3186,3.32195,3.30468,3.31588,91220000.0
2008-09-19 10:15:00,3.3208,3.32452,3.31173,3.32176,96840000.0
2008-09-19 10:30:00,3.3191,3.32097,3.30414,3.31554,99830000.0
2008-09-19 10:45:00,3.31495,3.31897,3.30072,3.31288,120460000.0
2008-09-19 11:00:00,3.31397,3.31958,3.30352,3.31395,113300000.0
2008-09-19 11:15:00,3.30932,3.32042,3.30466,3.32042,103970000.0
2008-09-19 11:30:00,3.32089,3.32424,3.30753,3.32026,122780000.0
2008-09-19 11:45:00,3.31284,3.32497,3.30914,3.32353,112220000.0
2008-09-19 12:00:00,3.32033,3.32601,3.31058,3.31202,108860000.0
2008-09-19 12:15:00,3.3224,3.324,3.30893,3.32163,104320000.0
2008-09-19 12:30:00,3.32246,3.32369,3.3055,3.30636,109590000.0
2008-09-19 12:45:00,3.31491,3.31996,3.30633,3.31896,107750000.0
2008-09-19 13:00:00,3.31708,3.32164,3.30646,3.31521,117460000.0
2008-09-19 13:15:00,3.31454,3.31857,3.30497,3.31131,97980000.0
2008-09-19 13:30:00,3.31331,3.31763,3.29802,3.305,100570000.0
2008-09-19 13:45:00,3.30554,3.31119,3.29753,3.30062,108080000.0
2008-09-19 14:00:00,3.30389,3.30862,3.29147,3.29586,107700000.0
2008-09-19 14:15:00,3.29949,3.3067,3.29023,3.30115,106600000.0
2008-09-19 14:30:00,3.30276,3.30322,3.28663,3.2977,98360000.0
2008-09-19 14:45:00,3.29621,3.30417,3.28609,3.29231,103210000.0
2008-09-19 15:00:00,3.29715,3.30751,3.2894,3.30107,109580000.0
2008-09-19 15:15:00,3.29671,3.30315,3.28253,3.28765,100190000.0
2008-09-19 15:30:00,3.29387,3.29976,3.28004,3.29148,103200000.0
2008-09-19 15:45:00,3.29035,3.29947,3.28315,3.29693,97220000.0
2008-09-19 16:00:00,3.2984,3.30366,3.28931,3.30195,97610000.0
2008-09-19 16:15:00,3.30204,3.30373,3.28863,3.30103,93100000.0
2008-09-19 16:30:00,3.29584,3.3042,3.28574,3.28852,110760000.0
2008-09-19 16:45:00,3.2949,3.29737,3.28019,3.28852,108470000.0
2008-09-19 17:00:00,3.28573,3.29333,3.27451,3.27919,103240000.0
2008-09-19 17:15:00,3.28531,3.28904,3.27196,3.27872,106630000.0
2008-09-19 17:30:00,3.28233,3.29392,3.28004,3.28621,127220000.0
2008-09-19 17:45:00,3.28766,3.29116,3.27312,3.28225,88950000.0
2008-09-19 18:00:00,3.28403,3.28728,3.27324,3.28486,101380000.0
2008-09-19 18:15:00,3.28314,3.2865,3.27116,3.28153,102790000.0
2008-09-19 18:30:00,3.2881,3.29431,3.2727,3.28416,92320000.0
2008-09-19 18:45:00,3.2828,3.28457,3.27034,3.27659,94940000.0
2008-09-19 19:00:00,3.27582,3.2857,3.26905,3.28078,147880000.0
2008-09-19 19:15:00,3.28396,3.28816,3.27074,3.28375,105090000.0
2008-09-19 19:30:00,3.28167,3.28429,3.26786,3.27522,94240000.0
2008-09-19 19:45:00,3.28278,3.28278,3.26792,3.27856,88540000.0
2008-09-19 20:00:00,3.27616,3.28964,3.26783,3.27528,110400000.0
2008-09-19 20:15:00,3.27845,3.2857,3.27008,3.2832,96440000.0
2008-09-19 20:30:00,3.28645,3.28645,3.27249,3.2743,89340000.0
2008-09-19 20:45:00,3.27542,3.28781,3.27217,3.27867,90820000.0
2008-09-19 21:00:00,3.27605,3.28571,3.27112,3.27646,99830000.0
2008-09-19 21:15:00,3.28122,3.28629,3.27036,3.27894,116380000.0
2008-09-19 21:30:00,3.28532,3.28647,3.27112,3.28304,116350000.0
2008-09-19 21:45:00,3.27949,3.28689,3.26935,3.27706,122390000.0
2008-09-19 22:00:00,3.27767,3.29068,3.26762,3.28322,139650000.0
2008-09-19 22:15:00,3.28408,3.28741,3.26771,3.28376,141860000.0
2008-09-19 22:30:00,3.28616,3.28616,3.2698,3.2788,110370000.0
2008-09-19 22:45:00,3.2818,3.28681,3.27276,3.27978,108850000.0
2008-09-21 23:00:00,3.27452,3.28441,3.27452,3.27949,7140000.0
2008-09-21 23:15:00,3.27872,3.28861,3.27872,3.28369,6770000.0
2008-09-21 23:30:00,3.27935,3.29037,3.27935,3.28225,8650000.0
2008-09-21 23:45:00,3.27822,3.28811,3.27822,3.28319,7140000.0
2008-09-22 00:00:00,3.27792,3.28781,3.27598,3.28134,15390000.0
2008-09-22 00:15:00,3.27918,3.29148,3.27918,3.28337,7140000.0
2008-09-22 00:30:00,3.27832,3.28821,3.27832,3.28329,7880000.0
2008-09-22 00:45:00,3.27812,3.28801,3.27812,3.28309,7140000.0
2008-09-22 01:00:00,3.27832,3.28821,3.27832,3.28329,6400000.0
2008-09-22 01:15:00,3.2777,3.2871,3.2725,3.27998,21420000.0
2008-09-22 01:30:00,3.27582,3.28571,3.27582,3.28079,6030000.0
2008-09-22 01:45:00,3.27602,3.28591,3.27602,3.28099,6400000.0
2008-09-22 02:15:00,3.28049,3.28541,3.27552,3.27552,7510000.0
2008-09-22 02:30:00,3.28388,3.28505,3.27403,3.27502,22880000.0
2008-09-22 02:45:00,3.28523,3.28523,3.27179,3.27285,11250000.0
2008-09-22 03:00:00,3.28049,3.28541,3.27552,3.27552,7510000.0
2008-09-22 03:15:00,3.28274,3.2891,3.27506,3.28155,16500000.0
2008-09-22 03:30:00,3.28059,3.28551,3.27562,3.27562,7880000.0
2008-09-22 03:45:00,3.28109,3.28601,3.27612,3.27612,7510000.0
2008-09-22 04:00:00,3.28277,3.28541,3.27082,3.27082,36820000.0
2008-09-22 04:15:00,3.27979,3.28471,3.26265,3.27035,32320000.0
2008-09-22 04:30:00,3.27398,3.27398,3.27398,3.27398,750000.0
2008-09-22 04:45:00,3.27853,3.28095,3.27132,3.27564,12770000.0
2008-09-22 05:00:00,3.27709,3.28201,3.27212,3.27212,7880000.0
2008-09-22 05:15:00,3.27133,3.28097,3.26691,3.26865,21760000.0
2008-09-22 05:30:00,3.28152,3.28152,3.26691,3.26803,32640000.0
2008-09-22 05:45:00,3.27899,3.28195,3.26762,3.27624,36060000.0
2008-09-22 06:00:00,3.27599,3.28091,3.2667,3.26869,28150000.0
2008-09-22 06:15:00,3.28072,3.28072,3.2682,3.27675,27000000.0
2008-09-22 06:30:00,3.27579,3.28071,3.27082,3.27082,7510000.0
2008-09-22 06:45:00,3.27563,3.28083,3.26869,3.27611,30060000.0
2008-09-22 07:00:00,3.27388,3.27934,3.26943,3.27578,17270000.0
2008-09-22 07:15:00,3.27036,3.27935,3.26754,3.27687,27770000.0
2008-09-22 07:30:00,3.27755,3.27992,3.26613,3.27533,31530000.0
2008-09-22 07:45:00,3.27309,3.27898,3.26418,3.26662,64900000.0
2008-09-22 08:00:00,3.27722,3.27798,3.26571,3.27729,48760000.0
2008-09-22 08:15:00,3.27426,3.28293,3.26158,3.26925,85200000.0
2008-09-22 08:30:00,3.27222,3.27361,3.25811,3.26662,93800000.0
2008-09-22 08:45:00,3.26795,3.27093,3.25465,3.26475,142270000.0
2008-09-22 09:00:00,3.26515,3.27105,3.25595,3.2618,76560000.0
2008-09-22 09:15:00,3.26963,3.2776,3.25718,3.27442,92290000.0
2008-09-22 09:30:00,3.27217,3.27926,3.26472,3.27348,94580000.0
2008-09-22 09:45:00,3.27617,3.28223,3.26357,3.28223,97190000.0
2008-09-22 10:00:00,3.28089,3.28413,3.26746,3.27977,82590000.0
2008-09-22 10:15:00,3.28034,3.28502,3.26948,3.27069,120830000.0
2008-09-22 10:30:00,3.27017,3.28462,3.26672,3.27864,100600000.0
2008-09-22 10:45:00,3.27488,3.27928,3.25903,3.26034,97180000.0
2008-09-22 11:00:00,3.2669,3.27352,3.25803,3.27203,110320000.0
2008-09-22 11:15:00,3.26799,3.27531,3.25923,3.26954,98790000.0
2008-09-22 11:30:00,3.27449,3.27963,3.26423,3.27496,84080000.0
2008-09-22 11:45:00,3.27526,3.27847,3.26488,3.27598,91530000.0
2008-09-22 12:00:00,3.27716,3.27754,3.26317,3.27054,95740000.0
2008-09-22 12:15:00,3.27074,3.27454,3.25489,3.26825,96060000.0
2008-09-22 12:30:00,3.26879,3.27565,3.25624,3.26364,81890000.0
2008-09-22 12:45:00,3.27231,3.2883,3.26343,3.28183,109220000.0
2008-09-22 13:00:00,3.2769,3.29373,3.2752,3.29014,102460000.0
2008-09-22 13:15:00,3.29122,3.2994,3.2829,3.29419,100190000.0
2008-09-22 13:30:00,3.29158,3.30193,3.28558,3.29802,103220000.0
2008-09-22 13:45:00,3.29604,3.30281,3.28859,3.29863,105870000.0
2008-09-22 14:00:00,3.29669,3.30264,3.28635,3.29655,103220000.0
2008-09-22 14:15:00,3.29451,3.29948,3.28352,3.28983,95370000.0
2008-09-22 14:30:00,3.29004,3.29762,3.28284,3.28983,93850000.0
2008-09-22 14:45:00,3.29085,3.29817,3.28133,3.29517,111870000.0
2008-09-22 15:00:00,3.29759,3.29831,3.28323,3.29181,104020000.0
2008-09-22 15:15:00,3.28382,3.30124,3.28323,3.29513,100620000.0
2008-09-22 15:30:00,3.29472,3.30145,3.28809,3.29926,98330000.0
2008-09-22 15:45:00,3.28678,3.29995,3.28352,3.28992,98700000.0
2008-09-22 16:00:00,3.29461,3.29779,3.28232,3.28505,106970000.0
2008-09-22 16:15:00,3.29477,3.30127,3.28433,3.29735,128330000.0
2008-09-22 16:30:00,3.2978,3.29825,3.27978,3.28953,102810000.0
2008-09-22 16:45:00,3.29412,3.2948,3.27951,3.29238,109220000.0
2008-09-22 17:00:00,3.29167,3.29423,3.27671,3.28738,120470000.0
2008-09-22 17:15:00,3.2886,3.29197,3.27645,3.28628,100960000.0
2008-09-22 17:30:00,3.28616,3.28883,3.27493,3.28486,79190000.0
2008-09-22 17:45:00,3.2836,3.29368,3.27617,3.28962,89730000.0
2008-09-22 18:00:00,3.2894,3.29139,3.27677,3.28121,81050000.0
2008-09-22 18:15:00,3.29065,3.29791,3.27875,3.28638,84430000.0
2008-09-22 18:30:00,3.28504,3.29189,3.27872,3.28989,48050000.0
2008-09-22 18:45:00,3.29241,3.29249,3.27913,3.28933,74710000.0
2008-09-22 19:00:00,3.28955,3.29082,3.27562,3.29061,83030000.0
2008-09-22 19:15:00,3.28955,3.29117,3.27877,3.28993,53660000.0
2008-09-22 19:30:00,3.29052,3.29097,3.27574,3.28414,44670000.0
2008-09-22 19:45:00,3.28603,3.29397,3.27937,3.28676,62290000.0
2008-09-22 20:00:00,3.2875,3.29199,3.28024,3.29025,22140000.0
2008-09-22 20:15:00,3.2909,3.29388,3.27828,3.28307,51440000.0
2008-09-22 20:30:00,3.29167,3.29232,3.27881,3.28863,30750000.0
2008-09-22 20:45:00,3.29284,3.29428,3.27978,3.28914,83300000.0
2008-09-22 21:00:00,3.28459,3.29652,3.28078,3.2915,106580000.0
2008-09-22 21:15:00,3.28424,3.29683,3.27777,3.29147,78040000.0
2008-09-22 21:30:00,3.29292,3.29292,3.27578,3.28848,58940000.0
2008-09-22 21:45:00,3.28292,3.29633,3.27785,3.28017,37520000.0
2008-09-22 22:00:00,3.29181,3.29566,3.27836,3.28933,62720000.0
2008-09-22 22:15:00,3.28829,3.29942,3.28207,3.29785,46540000.0
2008-09-22 22:30:00,3.29763,3.30483,3.28772,3.29241,51020000.0
2008-09-22 22:45:00,3.29542,3.30505,3.2888,3.28995,21790000.0
2008-09-22 23:00:00,3.29794,3.30334,3.2899,3.3006,34920000.0
2008-09-22 23:15:00,3.30381,3.30381,3.29064,3.29138,24390000.0
2008-09-22 23:30:00,3.29333,3.30435,3.29287,3.30099,29640000.0
2008-09-22 23:45:00,3.29789,3.30281,3.28458,3.29565,20660000.0
2008-09-23 00:00:00,3.29989,3.30481,3.29492,3.30324,25510000.0
2008-09-23 00:15:00,3.29625,3.30272,3.29625,3.30225,5260000.0
2008-09-23 00:30:00,3.30225,3.30245,3.29143,3.29282,9000000.0
2008-09-23 00:45:00,3.30263,3.30298,3.29108,3.29282,11650000.0
2008-09-23 01:00:00,3.29769,3.30373,3.29103,3.29187,22530000.0
2008-09-23 01:15:00,3.29999,3.30491,3.29132,3.2934,42500000.0
2008-09-23 01:30:00,3.29779,3.30331,3.29282,3.29805,15780000.0
2008-09-23 01:45:00,3.29769,3.30327,3.29125,3.29313,21420000.0
2008-09-23 02:00:00,3.29451,3.30385,3.28999,3.29083,16540000.0
2008-09-23 02:15:00,3.29789,3.30281,3.29292,3.29292,7510000.0
2008-09-23 02:30:00,3.30128,3.30245,3.29143,3.29282,15000000.0
2008-09-23 02:45:00,3.29809,3.30301,3.28941,3.29124,14650000.0
2008-09-23 03:00:00,3.29807,3.30341,3.29269,3.29782,21760000.0
2008-09-23 03:15:00,3.30017,3.30232,3.29292,3.30017,6750000.0
2008-09-23 03:30:00,3.29779,3.30271,3.29047,3.2922,15390000.0
2008-09-23 03:45:00,3.2979,3.30394,3.29328,3.29328,7510000.0
2008-09-23 04:00:00,3.29997,3.30261,3.2898,3.29158,22930000.0
2008-09-23 04:15:00,3.29779,3.30271,3.29282,3.29718,16890000.0
2008-09-23 04:30:00,3.29809,3.30301,3.29312,3.29312,7510000.0
2008-09-23 04:45:00,3.30023,3.30265,3.29302,3.29734,13510000.0
2008-09-23 05:00:00,3.29779,3.30271,3.29042,3.29235,13910000.0
2008-09-23 05:15:00,3.29273,3.30237,3.29273,3.29724,6000000.0
2008-09-23 05:30:00,3.30292,3.30292,3.29153,3.29869,15380000.0
2008-09-23 05:45:00,3.30109,3.30262,3.28732,3.29696,27010000.0
2008-09-23 06:00:00,3.29789,3.30345,3.29282,3.30194,21040000.0
2008-09-23 06:15:00,3.3026,3.30313,3.2935,3.30226,21380000.0
2008-09-23 06:30:00,3.29799,3.30311,3.2909,3.29136,15020000.0
2008-09-23 06:45:00,3.29723,3.30243,3.29123,3.29695,13530000.0
2008-09-23 07:00:00,3.29658,3.30584,3.29252,3.30253,36750000.0
2008-09-23 07:15:00,3.29728,3.30468,3.29208,3.29905,42000000.0
2008-09-23 07:30:00,3.29756,3.3056,3.28891,3.29109,52190000.0
2008-09-23 07:45:00,3.2983,3.30287,3.28106,3.28427,76890000.0
2008-09-23 08:00:00,3.2956,3.29817,3.28175,3.28282,75790000.0
2008-09-23 08:15:00,3.2881,3.29576,3.28156,3.29033,97170000.0
2008-09-23 08:30:00,3.29335,3.29347,3.27885,3.28803,67160000.0
2008-09-23 08:45:00,3.28899,3.29099,3.2712,3.28119,115280000.0
2008-09-23 09:00:00,3.28515,3.29202,3.27828,3.28799,83310000.0
2008-09-23 09:15:00,3.2864,3.29494,3.27805,3.29187,94150000.0
2008-09-23 09:30:00,3.28754,3.29311,3.27992,3.29097,85900000.0
2008-09-23 09:45:00,3.29159,3.29432,3.27686,3.28843,101740000.0
2008-09-23 10:00:00,3.27979,3.29542,3.27636,3.29139,89340000.0
2008-09-23 10:15:00,3.29174,3.3033,3.28437,3.29596,120870000.0
2008-09-23 10:30:00,3.29334,3.3057,3.28676,3.30204,91960000.0
2008-09-23 10:45:00,3.29645,3.30779,3.29207,3.30114,89740000.0
2008-09-23 11:00:00,3.30432,3.31612,3.29404,3.31283,108460000.0
2008-09-23 11:15:00,3.30843,3.31646,3.30189,3.30825,112250000.0
2008-09-23 11:30:00,3.31556,3.31558,3.29972,3.30873,102510000.0
2008-09-23 11:45:00,3.30832,3.31328,3.29984,3.30969,88950000.0
2008-09-23 12:00:00,3.31003,3.31431,3.29965,3.30817,100170000.0
2008-09-23 12:15:00,3.30806,3.31361,3.29357,3.30549,96810000.0
2008-09-23 12:30:00,3.30086,3.3075,3.29402,3.29762,75870000.0
2008-09-23 12:45:00,3.30485,3.30981,3.29344,3.30177,102090000.0
2008-09-23 13:00:00,3.29943,3.31331,3.2975,3.30413,81130000.0
2008-09-23 13:15:00,3.30854,3.31084,3.29637,3.30736,71310000.0
2008-09-23 13:30:00,3.30435,3.30822,3.29609,3.30421,98400000.0
2008-09-23 13:45:00,3.30261,3.30805,3.29412,3.30128,104390000.0
2008-09-23 14:00:00,3.2997,3.30984,3.29313,3.30309,93570000.0
2008-09-23 14:15:00,3.30469,3.31099,3.29506,3.30342,70220000.0
2008-09-23 14:30:00,3.30335,3.31586,3.29888,3.30636,92340000.0
2008-09-23 14:45:00,3.30898,3.31579,3.29947,3.31296,104680000.0
2008-09-23 15:00:00,3.3142,3.31553,3.29995,3.3083,88970000.0
2008-09-23 15:15:00,3.30299,3.31669,3.29531,3.3071,103630000.0
2008-09-23 15:30:00,3.30731,3.31085,3.29298,3.30737,94540000.0
2008-09-23 15:45:00,3.29981,3.31162,3.29152,3.29845,100940000.0
2008-09-23 16:00:00,3.30259,3.30479,3.28949,3.28949,97210000.0
2008-09-23 16:15:00,3.29649,3.29808,3.28235,3.29747,121210000.0
2008-09-23 16:30:00,3.29762,3.29903,3.28585,3.29084,91940000.0
2008-09-23 16:45:00,3.29673,3.29933,3.27918,3.29142,109960000.0
2008-09-23 17:00:00,3.29371,3.29859,3.2825,3.29392,104730000.0
2008-09-23 17:15:00,3.29602,3.29776,3.28453,3.2901,44660000.0
2008-09-23 17:30:00,3.29746,3.29771,3.28265,3.29515,90050000.0
2008-09-23 17:45:00,3.29384,3.29845,3.28024,3.29528,67930000.0
2008-09-23 18:00:00,3.29603,3.29714,3.28483,3.28679,69410000.0
2008-09-23 18:15:00,3.29638,3.29854,3.2862,3.29396,59310000.0
2008-09-23 18:30:00,3.29329,3.30237,3.28662,3.29921,72460000.0
2008-09-23 18:45:00,3.30208,3.30353,3.29022,3.30285,74320000.0
2008-09-23 19:00:00,3.30415,3.30688,3.28449,3.29959,78820000.0
2008-09-23 19:15:00,3.29727,3.30408,3.29002,3.3017,28920000.0
2008-09-23 19:30:00,3.30434,3.31133,3.29475,3.29692,46510000.0
2008-09-23 19:45:00,3.304,3.31119,3.29403,3.29984,47670000.0
2008-09-23 20:00:00,3.30379,3.30879,3.29732,3.30229,49560000.0
2008-09-23 20:15:00,3.30957,3.31228,3.29559,3.29889,27780000.0
2008-09-23 20:30:00,3.30937,3.31002,3.29627,3.30222,16500000.0
2008-09-23 20:45:00,3.30875,3.30979,3.2971,3.30545,18770000.0
2008-09-23 21:00:00,3.30965,3.31165,3.29348,3.30081,50670000.0
2008-09-23 21:15:00,3.30211,3.30971,3.29532,3.30145,18770000.0
2008-09-23 21:30:00,3.30379,3.30871,3.29503,3.30605,15400000.0
2008-09-23 21:45:00,3.30409,3.30901,3.29642,3.29642,15760000.0
2008-09-23 22:00:00,3.30785,3.30805,3.29703,3.29842,7130000.0
2008-09-23 22:15:00,3.30439,3.30931,3.2984,3.30044,27010000.0
2008-09-23 22:30:00,3.30529,3.31021,3.29376,3.29722,35290000.0
2008-09-23 22:45:00,3.29872,3.31012,3.29371,3.29503,52190000.0
2008-09-23 23:00:00,3.30801,3.30801,3.28962,3.29184,25140000.0
2008-09-23 23:15:00,3.29989,3.30481,3.29065,3.29123,13140000.0
2008-09-23 23:30:00,3.29023,3.30125,3.29023,3.29162,13500000.0
2008-09-23 23:45:00,3.29859,3.30351,3.29362,3.29362,7880000.0
2008-09-24 00:00:00,3.29809,3.30313,3.29159,3.29159,15390000.0
2008-09-24 00:15:00,3.29525,3.30172,3.29081,3.30128,12010000.0
2008-09-24 00:30:00,3.30435,3.30455,3.29353,3.29492,8260000.0
2008-09-24 00:45:00,3.30433,3.30468,3.29022,3.29022,17630000.0
2008-09-24 01:00:00,3.29699,3.30326,3.29202,3.30223,13510000.0
2008-09-24 01:15:00,3.29939,3.30431,3.29442,3.29442,6400000.0
2008-09-24 01:30:00,3.29919,3.30411,3.29422,3.29422,7880000.0
2008-09-24 01:45:00,3.29929,3.30421,3.29432,3.29432,5660000.0
2008-09-24 02:15:00,3.29909,3.30401,3.29412,3.29412,7510000.0
2008-09-24 02:30:00,3.30298,3.30415,3.29313,3.29452,13890000.0
2008-09-24 02:45:00,3.29929,3.30421,3.29069,3.29239,14280000.0
2008-09-24 03:00:00,3.29939,3.30431,3.29442,3.29442,6770000.0
2008-09-24 03:15:00,3.30227,3.30442,3.29502,3.30227,6750000.0
2008-09-24 03:30:00,3.29969,3.30461,3.29472,3.29472,7880000.0
2008-09-24 03:45:00,3.29919,3.30411,3.29422,3.29422,7510000.0
2008-09-24 04:00:00,3.30197,3.30461,3.29472,3.30408,15400000.0
2008-09-24 04:15:00,3.29919,3.30411,3.29422,3.29422,7140000.0
2008-09-24 04:30:00,3.29939,3.30431,3.29442,3.29442,7140000.0
2008-09-24 04:45:00,3.30183,3.30425,3.29462,3.29894,13140000.0
2008-09-24 05:00:00,3.29949,3.30441,3.29452,3.29452,8250000.0
2008-09-24 05:15:00,3.29453,3.30417,3.29453,3.29904,6000000.0
2008-09-24 05:30:00,3.30432,3.30432,3.28943,3.29176,17280000.0
2008-09-24 05:45:00,3.30229,3.30382,3.29736,3.29864,11250000.0
2008-09-24 07:15:00,3.29972,3.30688,3.29048,3.30046,47660000.0
2008-09-24 07:30:00,3.29798,3.30388,3.28821,3.30013,55920000.0
2008-09-24 07:45:00,3.29648,3.29915,3.28922,3.29354,13520000.0
2008-09-24 08:00:00,3.30078,3.30147,3.28373,3.29436,61900000.0
2008-09-24 08:15:00,3.2921,3.30022,3.27975,3.29005,76940000.0
2008-09-24 08:30:00,3.28927,3.29964,3.28096,3.29357,48430000.0
2008-09-24 08:45:00,3.29546,3.30092,3.28233,3.29422,112280000.0
2008-09-24 09:00:00,3.29527,3.30265,3.28305,3.29942,82570000.0
2008-09-24 09:15:00,3.29791,3.30874,3.29166,3.30489,73550000.0
2008-09-24 09:30:00,3.30702,3.31022,3.29438,3.30408,84810000.0
2008-09-24 09:45:00,3.30747,3.31258,3.29493,3.3096,99820000.0
2008-09-24 10:00:00,3.30843,3.31249,3.29207,3.29829,86670000.0
2008-09-24 10:15:00,3.29809,3.30647,3.29151,3.30462,91970000.0
2008-09-24 10:30:00,3.2974,3.31043,3.29329,3.30528,91200000.0
2008-09-24 10:45:00,3.30061,3.30686,3.29215,3.2993,94180000.0
2008-09-24 11:00:00,3.30302,3.31331,3.29612,3.31314,97580000.0
2008-09-24 11:15:00,3.30883,3.31487,3.29677,3.30891,97650000.0
2008-09-24 11:30:00,3.30861,3.31336,3.29748,3.30847,94920000.0
2008-09-24 11:45:00,3.30773,3.31182,3.29932,3.30883,92700000.0
2008-09-24 12:00:00,3.30877,3.31302,3.29756,3.30685,85930000.0
2008-09-24 12:15:00,3.30859,3.31103,3.29922,3.30898,64900000.0
2008-09-24 12:30:00,3.30659,3.31617,3.29678,3.30732,51800000.0
2008-09-24 12:45:00,3.3105,3.31962,3.30037,3.31282,91970000.0
2008-09-24 13:00:00,3.31018,3.32762,3.30624,3.32351,98730000.0
2008-09-24 13:15:00,3.32032,3.32539,3.30858,3.31871,89320000.0
2008-09-24 13:30:00,3.31482,3.3221,3.3079,3.31863,83700000.0
2008-09-24 13:45:00,3.31568,3.32769,3.30888,3.32546,103320000.0
2008-09-24 14:00:00,3.32057,3.32788,3.31399,3.31796,88570000.0
2008-09-24 14:15:00,3.31922,3.32668,3.31001,3.31618,92360000.0
2008-09-24 14:30:00,3.31571,3.32375,3.30893,3.31885,88980000.0
2008-09-24 14:45:00,3.31992,3.32408,3.3089,3.32097,117440000.0
2008-09-24 15:00:00,3.32211,3.32567,3.31027,3.31709,85980000.0
2008-09-24 15:15:00,3.31592,3.32616,3.30912,3.31945,97240000.0
2008-09-24 15:30:00,3.3192,3.32436,3.31053,3.32137,93460000.0
2008-09-24 15:45:00,3.31332,3.32653,3.30807,3.32004,107320000.0
2008-09-24 16:00:00,3.32583,3.33025,3.31472,3.32031,99440000.0
2008-09-24 16:15:00,3.32651,3.33045,3.31387,3.32831,76950000.0
2008-09-24 16:30:00,3.3288,3.32896,3.31548,3.31867,94190000.0
2008-09-24 16:45:00,3.3241,3.32598,3.31212,3.32272,87790000.0
2008-09-24 17:00:00,3.32479,3.3257,3.30773,3.32071,93070000.0
2008-09-24 17:15:00,3.32015,3.32807,3.31208,3.32731,97580000.0
2008-09-24 17:30:00,3.32827,3.32873,3.31261,3.32561,84070000.0
2008-09-24 17:45:00,3.32297,3.329,3.31432,3.32592,56710000.0
2008-09-24 18:00:00,3.32763,3.32839,3.31472,3.3162,72010000.0
2008-09-24 18:15:00,3.32791,3.33242,3.31138,3.32424,106240000.0
2008-09-24 18:30:00,3.32449,3.33377,3.31756,3.32492,61930000.0
2008-09-24 18:45:00,3.33108,3.33523,3.31912,3.32489,33790000.0
2008-09-24 19:00:00,3.32896,3.3313,3.31673,3.32323,23280000.0
2008-09-24 19:15:00,3.32867,3.33082,3.31946,3.31946,20280000.0
2008-09-24 19:30:00,3.32649,3.33141,3.32022,3.32423,19150000.0
2008-09-24 19:45:00,3.32544,3.33118,3.31678,3.31878,30390000.0
2008-09-24 20:00:00,3.32649,3.33141,3.31662,3.31662,23270000.0
2008-09-24 20:15:00,3.32907,3.33122,3.31812,3.32609,29270000.0
2008-09-24 20:30:00,3.33056,3.33122,3.32572,3.32592,8250000.0
2008-09-24 20:45:00,3.33155,3.33175,3.32073,3.32917,21010000.0
2008-09-24 21:00:00,3.33155,3.33241,3.31792,3.32425,36400000.0
2008-09-24 21:15:00,3.33173,3.33296,3.32039,3.33296,30390000.0
2008-09-24 21:30:00,3.33256,3.33459,3.32344,3.32344,24400000.0
2008-09-24 21:45:00,3.32843,3.33522,3.32325,3.32447,19890000.0
2008-09-24 22:00:00,3.33435,3.33505,3.32353,3.3332,18040000.0
2008-09-24 22:15:00,3.33367,3.33383,3.32096,3.32096,23260000.0
2008-09-24 22:30:00,3.32845,3.33308,3.32162,3.32682,18400000.0
2008-09-24 22:45:00,3.32462,3.33562,3.32221,3.32487,46160000.0
2008-09-24 23:00:00,3.32883,3.33518,3.32008,3.32082,26280000.0
2008-09-24 23:15:00,3.32959,3.33451,3.32105,3.33198,26280000.0
2008-09-24 23:30:00,3.32293,3.33395,3.32293,3.32332,28520000.0
2008-09-24 23:45:00,3.32412,3.33376,3.31511,3.31832,33440000.0
2008-09-25 00:00:00,3.32476,3.32836,3.31089,3.31822,37530000.0
2008-09-25 00:15:00,3.32325,3.32972,3.31352,3.31352,44680000.0
2008-09-25 00:30:00,3.32746,3.32746,3.31328,3.32425,31910000.0
2008-09-25 00:45:00,3.33013,3.33048,3.31463,3.31602,37890000.0
2008-09-25 01:00:00,3.32842,3.33025,3.31366,3.31962,17630000.0
2008-09-25 01:15:00,3.32539,3.33031,3.31762,3.31762,13540000.0
2008-09-25 01:30:00,3.32669,3.33415,3.3237,3.3237,7140000.0
2008-09-25 01:45:00,3.32569,3.33061,3.31912,3.31912,13170000.0
2008-09-25 02:00:00,3.32309,3.32825,3.31591,3.31706,7880000.0
2008-09-25 02:15:00,3.32539,3.33031,3.31762,3.31802,37180000.0
2008-09-25 02:30:00,3.32878,3.32995,3.31692,3.31692,28540000.0
2008-09-25 02:45:00,3.32529,3.33201,3.32032,3.32212,14280000.0
2008-09-25 03:00:00,3.32529,3.33271,3.32032,3.32282,12430000.0
2008-09-25 03:15:00,3.32797,3.33012,3.32072,3.32797,6750000.0
2008-09-25 03:30:00,3.32529,3.33766,3.32032,3.33299,9380000.0
2008-09-25 03:45:00,3.32569,3.33061,3.32072,3.32072,6770000.0
2008-09-25 04:00:00,3.32767,3.33031,3.32042,3.32725,17650000.0
2008-09-25 04:15:00,3.32509,3.33001,3.31774,3.31921,18040000.0
2008-09-25 04:30:00,3.32569,3.33061,3.31875,3.32686,23670000.0
2008-09-25 04:45:00,3.32833,3.33075,3.32112,3.32544,13510000.0
2008-09-25 05:00:00,3.32599,3.33091,3.32102,3.32102,7510000.0
2008-09-25 05:15:00,3.32083,3.33047,3.32083,3.32534,6000000.0
2008-09-25 05:30:00,3.33092,3.33092,3.31953,3.32092,11250000.0
2008-09-25 05:45:00,3.32909,3.33062,3.32416,3.32544,10880000.0
2008-09-25 06:00:00,3.32589,3.33081,3.32092,3.32092,7880000.0
2008-09-25 06:15:00,3.33022,3.3327,3.3207,3.3207,28890000.0
2008-09-25 06:30:00,3.33006,3.33017,3.31728,3.3181,12760000.0
2008-09-25 06:45:00,3.32613,3.33133,3.32013,3.33133,11640000.0
2008-09-25 07:00:00,3.32588,3.33061,3.32182,3.33061,5250000.0
2008-09-25 07:15:00,3.32538,3.33011,3.31808,3.31893,12390000.0
2008-09-25 07:30:00,3.32649,3.33141,3.32152,3.32152,8250000.0
2008-09-25 07:45:00,3.32609,3.33101,3.31838,3.32784,17650000.0
2008-09-25 08:00:00,3.32965,3.33187,3.31592,3.3191,50640000.0
2008-09-25 08:15:00,3.3254,3.33252,3.31884,3.32961,82970000.0
2008-09-25 08:30:00,3.33264,3.33264,3.31981,3.32934,64970000.0
2008-09-25 08:45:00,3.33149,3.33357,3.31753,3.32594,115950000.0
2008-09-25 09:00:00,3.32904,3.33153,3.31771,3.32444,52930000.0
2008-09-25 09:15:00,3.32645,3.32883,3.30931,3.32207,94170000.0
2008-09-25 09:30:00,3.32312,3.32999,3.31372,3.3277,78800000.0
2008-09-25 09:45:00,3.32976,3.33211,3.31694,3.32935,89730000.0
2008-09-25 10:00:00,3.32881,3.33253,3.31651,3.32372,83650000.0
2008-09-25 10:15:00,3.32335,3.3327,3.3162,3.32457,106640000.0
2008-09-25 10:30:00,3.32515,3.33799,3.32007,3.3319,81460000.0
2008-09-25 10:45:00,3.32871,3.33481,3.32044,3.32588,91910000.0
2008-09-25 11:00:00,3.32895,3.33063,3.31692,3.32832,81830000.0
2008-09-25 11:15:00,3.32404,3.33092,3.3129,3.32106,105850000.0
2008-09-25 11:30:00,3.32646,3.33087,3.31459,3.32553,77730000.0
2008-09-25 11:45:00,3.32533,3.328,3.31802,3.32671,55180000.0
2008-09-25 12:00:00,3.32602,3.32852,3.31673,3.32699,46500000.0
2008-09-25 12:15:00,3.32608,3.33421,3.31413,3.3286,97910000.0
2008-09-25 12:30:00,3.32506,3.33165,3.31742,3.32493,96820000.0
2008-09-25 12:45:00,3.32869,3.33265,3.31548,3.3253,86720000.0
2008-09-25 13:00:00,3.32055,3.33461,3.31731,3.32639,91920000.0
2008-09-25 13:15:00,3.3271,3.33427,3.31946,3.33351,96840000.0
2008-09-25 13:30:00,3.33129,3.3454,3.32311,3.33914,91280000.0
2008-09-25 13:45:00,3.33634,3.34284,3.32971,3.34041,98030000.0
2008-09-25 14:00:00,3.33764,3.34267,3.32506,3.33122,99500000.0
2008-09-25 14:15:00,3.33132,3.33849,3.32407,3.32944,88590000.0
2008-09-25 14:30:00,3.33079,3.33892,3.32378,3.33511,83370000.0
2008-09-25 14:45:00,3.33186,3.33739,3.32278,3.33431,102820000.0
2008-09-25 15:00:00,3.33589,3.33782,3.32276,3.32938,83380000.0
2008-09-25 15:15:00,3.32683,3.34115,3.32292,3.33549,103220000.0
2008-09-25 15:30:00,3.33505,3.33848,3.32424,3.33523,86690000.0
2008-09-25 15:45:00,3.32861,3.33979,3.32221,3.32623,104320000.0
2008-09-25 16:00:00,3.32944,3.33409,3.31647,3.31725,109590000.0
2008-09-25 16:15:00,3.32619,3.33,3.3138,3.32732,117100000.0
2008-09-25 16:30:00,3.32774,3.33422,3.31872,3.32715,100560000.0
2008-09-25 16:45:00,3.33207,3.33429,3.32039,3.33315,98710000.0
2008-09-25 17:00:00,3.33521,3.33705,3.31716,3.33589,107340000.0
2008-09-25 17:15:00,3.33485,3.33779,3.32208,3.3283,83660000.0
2008-09-25 17:30:00,3.33257,3.33336,3.31734,3.32844,95710000.0
2008-09-25 17:45:00,3.32605,3.3329,3.31728,3.33245,81820000.0
2008-09-25 18:00:00,3.33355,3.33711,3.31982,3.33272,63030000.0
2008-09-25 18:15:00,3.33441,3.33467,3.32173,3.33467,59300000.0
2008-09-25 18:30:00,3.33044,3.33489,3.32069,3.32859,63050000.0
2008-09-25 18:45:00,3.33168,3.33343,3.32119,3.33215,59320000.0
2008-09-25 19:00:00,3.33355,3.33554,3.31987,3.33328,80300000.0
2008-09-25 19:15:00,3.33215,3.3343,3.32119,3.33262,45030000.0
2008-09-25 19:30:00,3.33337,3.33832,3.32099,3.32523,44280000.0
2008-09-25 19:45:00,3.32964,3.33691,3.32318,3.32711,51440000.0
2008-09-25 20:00:00,3.3307,3.33517,3.32379,3.32897,46510000.0
2008-09-25 20:15:00,3.33256,3.33804,3.32316,3.33255,31540000.0
2008-09-25 20:30:00,3.33527,3.33714,3.32433,3.33527,47260000.0
2008-09-25 20:45:00,3.33556,3.33865,3.32033,3.33327,70580000.0
2008-09-25 21:00:00,3.33584,3.33724,3.32503,3.32575,35650000.0
2008-09-25 21:15:00,3.33269,3.33761,3.32549,3.32624,35680000.0
2008-09-25 21:30:00,3.33205,3.33708,3.32439,3.33069,20280000.0
2008-09-25 21:45:00,3.33399,3.33891,3.32342,3.3247,31530000.0
2008-09-25 22:00:00,3.33108,3.33425,3.31708,3.3332,39020000.0
2008-09-25 22:15:00,3.33249,3.33741,3.31872,3.31872,27390000.0
2008-09-25 22:30:00,3.32594,3.32876,3.31574,3.31676,14650000.0
2008-09-25 22:45:00,3.32292,3.33255,3.3154,3.31759,32290000.0
2008-09-25 23:00:00,3.33146,3.33146,3.31966,3.32133,8650000.0
2008-09-25 23:15:00,3.32939,3.33431,3.32408,3.33251,10130000.0
2008-09-25 23:30:00,3.32273,3.33375,3.3214,3.32927,24760000.0
2008-09-25 23:45:00,3.32929,3.33421,3.32432,3.32432,7880000.0
2008-09-26 00:00:00,3.32919,3.33411,3.31422,3.31855,49890000.0
2008-09-26 00:15:00,3.3277,3.33495,3.31582,3.31672,23270000.0
2008-09-26 00:30:00,3.33119,3.33277,3.31638,3.31648,18780000.0
2008-09-26 00:45:00,3.33423,3.33458,3.31862,3.31862,13890000.0
2008-09-26 01:00:00,3.32949,3.33441,3.31612,3.31612,30410000.0
2008-09-26 01:15:00,3.32989,3.33481,3.31772,3.32312,37550000.0
2008-09-26 01:30:00,3.32814,3.33096,3.31882,3.31882,15770000.0
2008-09-26 01:45:00,3.32959,3.33451,3.32087,3.32087,20310000.0
2008-09-26 02:00:00,3.32479,3.33301,3.31698,3.32312,13910000.0
2008-09-26 02:15:00,3.32919,3.33411,3.32422,3.32578,8640000.0
2008-09-26 02:30:00,3.33258,3.33375,3.32273,3.32412,14630000.0
2008-09-26 02:45:00,3.32939,3.33797,3.3222,3.3226,22160000.0
2008-09-26 03:00:00,3.33506,3.33531,3.31833,3.32724,31910000.0
2008-09-26 03:15:00,3.32789,3.33281,3.31959,3.32018,15390000.0
2008-09-26 03:30:00,3.33401,3.33401,3.31996,3.3204,24030000.0
2008-09-26 03:45:00,3.3289,3.33411,3.32108,3.33291,13140000.0
2008-09-26 04:00:00,3.33137,3.33546,3.32412,3.33546,15430000.0
2008-09-26 04:15:00,3.33431,3.33461,3.32276,3.32472,33780000.0
2008-09-26 04:30:00,3.32919,3.33621,3.32422,3.32632,14280000.0
2008-09-26 04:45:00,3.33073,3.33601,3.31996,3.31996,27420000.0
2008-09-26 05:00:00,3.32956,3.33641,3.32342,3.32652,24010000.0
2008-09-26 05:15:00,3.32393,3.33532,3.3198,3.32542,30790000.0
2008-09-26 05:30:00,3.33432,3.33621,3.32293,3.32632,25910000.0
2008-09-26 05:45:00,3.33239,3.33711,3.32722,3.32722,19130000.0
2008-09-26 06:00:00,3.32929,3.33691,3.31951,3.32961,16520000.0
2008-09-26 06:15:00,3.33392,3.33691,3.32452,3.33491,36020000.0
2008-09-26 06:30:00,3.32949,3.33441,3.32272,3.32272,15040000.0
2008-09-26 06:45:00,3.32903,3.33531,3.32303,3.32542,19890000.0
2008-09-26 07:00:00,3.32916,3.33496,3.32215,3.33031,18380000.0
2008-09-26 07:15:00,3.32915,3.33139,3.31757,3.32057,22500000.0
2008-09-26 07:30:00,3.33039,3.33531,3.31812,3.31909,28190000.0
2008-09-26 07:45:00,3.33029,3.34341,3.31882,3.32874,40890000.0
2008-09-26 08:00:00,3.3377,3.34122,3.32666,3.32712,38630000.0
2008-09-26 08:15:00,3.33214,3.33889,3.32177,3.3323,58530000.0
2008-09-26 08:30:00,3.33535,3.34002,3.32031,3.33723,69050000.0
2008-09-26 08:45:00,3.33853,3.34136,3.32458,3.33063,107000000.0
2008-09-26 09:00:00,3.33871,3.34805,3.32871,3.34126,91170000.0
2008-09-26 09:15:00,3.34647,3.35217,3.33734,3.34842,95680000.0
2008-09-26 09:30:00,3.34711,3.35275,3.33912,3.34907,89300000.0
2008-09-26 09:45:00,3.35123,3.35395,3.33814,3.35336,97170000.0
2008-09-26 10:00:00,3.34848,3.35392,3.33678,3.34674,64540000.0
2008-09-26 10:15:00,3.34937,3.35461,3.33622,3.34017,115950000.0
2008-09-26 10:30:00,3.33843,3.35468,3.33788,3.35059,99060000.0
2008-09-26 10:45:00,3.34747,3.35524,3.3381,3.34893,94210000.0
2008-09-26 11:00:00,3.35248,3.36199,3.34341,3.35833,105860000.0
2008-09-26 11:15:00,3.35449,3.36622,3.34665,3.35576,112920000.0
2008-09-26 11:30:00,3.35613,3.36755,3.35137,3.36526,100590000.0
2008-09-26 11:45:00,3.36452,3.36917,3.35524,3.36475,87100000.0
2008-09-26 12:00:00,3.36552,3.36642,3.34912,3.36312,71290000.0
2008-09-26 12:15:00,3.3637,3.36526,3.34951,3.36391,98680000.0
2008-09-26 12:30:00,3.35946,3.36841,3.35232,3.35712,88620000.0
2008-09-26 12:45:00,3.36583,3.36869,3.3513,3.3577,90440000.0
2008-09-26 13:00:00,3.35574,3.36791,3.34905,3.3588,102820000.0
2008-09-26 13:15:00,3.35942,3.36904,3.35272,3.36464,94990000.0
2008-09-26 13:30:00,3.36209,3.37044,3.35597,3.36489,96190000.0
2008-09-26 13:45:00,3.36266,3.36848,3.35591,3.36316,82590000.0
2008-09-26 14:00:00,3.36261,3.36798,3.34969,3.35815,101730000.0
2008-09-26 14:15:00,3.35667,3.36341,3.34604,3.35763,97260000.0
2008-09-26 14:30:00,3.35751,3.36387,3.34916,3.3594,96060000.0
2008-09-26 14:45:00,3.36177,3.36689,3.35283,3.36263,96080000.0
2008-09-26 15:00:00,3.36451,3.36678,3.34886,3.35686,104020000.0
2008-09-26 15:15:00,3.35015,3.36276,3.34822,3.35469,88590000.0
2008-09-26 15:30:00,3.35853,3.36347,3.34608,3.36083,104730000.0
2008-09-26 15:45:00,3.35192,3.36633,3.34687,3.35458,76580000.0
2008-09-26 16:00:00,3.35938,3.36578,3.34797,3.3526,103610000.0
2008-09-26 16:15:00,3.35864,3.36025,3.34257,3.3544,127210000.0
2008-09-26 16:30:00,3.35591,3.36009,3.34561,3.35381,106920000.0
2008-09-26 16:45:00,3.35841,3.35853,3.3417,3.35126,105460000.0
2008-09-26 17:00:00,3.35061,3.35762,3.34107,3.35515,105120000.0
2008-09-26 17:15:00,3.35442,3.36139,3.34683,3.35709,59300000.0
2008-09-26 17:30:00,3.35824,3.36075,3.34747,3.3596,59700000.0
2008-09-26 17:45:00,3.35739,3.36095,3.34121,3.35646,88950000.0
2008-09-26 18:00:00,3.35588,3.35878,3.34367,3.34646,96830000.0
2008-09-26 18:15:00,3.35527,3.35924,3.34582,3.35201,89700000.0
2008-09-26 18:30:00,3.35274,3.36292,3.34337,3.35586,64930000.0
2008-09-26 18:45:00,3.35928,3.35987,3.34723,3.35679,28170000.0
2008-09-26 19:00:00,3.35905,3.35925,3.34331,3.3462,34180000.0
2008-09-26 19:15:00,3.35677,3.35892,3.34335,3.35776,21410000.0
2008-09-26 19:30:00,3.35245,3.35801,3.34462,3.355,26680000.0
2008-09-26 19:45:00,3.35514,3.36045,3.3434,3.34586,12760000.0
2008-09-26 20:00:00,3.35589,3.36081,3.34186,3.34275,15760000.0
2008-09-26 20:15:00,3.35401,3.35691,3.34386,3.34939,44280000.0
2008-09-26 20:30:00,3.35302,3.35877,3.34205,3.35232,37540000.0
2008-09-26 20:45:00,3.35615,3.36206,3.34451,3.36075,36030000.0
2008-09-26 21:00:00,3.36349,3.36349,3.34632,3.34696,30400000.0
2008-09-26 21:15:00,3.35439,3.35931,3.34942,3.35696,31530000.0
2008-09-26 21:30:00,3.35577,3.35791,3.34814,3.35419,14260000.0
2008-09-26 21:45:00,3.34982,3.35862,3.34103,3.35156,48050000.0
2008-09-26 22:00:00,3.36095,3.36115,3.34207,3.34482,32670000.0
2008-09-26 22:15:00,3.35309,3.35801,3.34233,3.35409,28530000.0
2008-09-26 22:30:00,3.35682,3.35952,3.34148,3.34736,27040000.0
2008-09-26 22:45:00,3.35302,3.36265,3.34712,3.34712,32660000.0
2008-09-28 23:00:00,3.35189,3.35681,3.34692,3.34692,7510000.0
2008-09-28 23:15:00,3.35579,3.36071,3.35082,3.35082,6770000.0
2008-09-28 23:30:00,3.34998,3.36578,3.34646,3.34646,13500000.0
2008-09-28 23:45:00,3.35539,3.36031,3.34464,3.3464,14280000.0
2008-09-29 00:00:00,3.35569,3.36061,3.34696,3.35064,17630000.0
2008-09-29 00:15:00,3.35345,3.35992,3.35345,3.35945,5630000.0
2008-09-29 00:30:00,3.35964,3.35985,3.34695,3.34731,20270000.0
2008-09-29 00:45:00,3.35855,3.35855,3.34469,3.34812,16890000.0
2008-09-29 01:00:00,3.35499,3.35991,3.35002,3.35002,7140000.0
2008-09-29 01:15:00,3.35367,3.35656,3.3458,3.34706,16540000.0
2008-09-29 01:30:00,3.35479,3.36429,3.34653,3.35003,73960000.0
2008-09-29 01:45:00,3.3573,3.36154,3.34969,3.35154,26680000.0
2008-09-29 02:00:00,3.34812,3.36048,3.34812,3.35431,13540000.0
2008-09-29 02:15:00,3.35569,3.35569,3.34492,3.34989,8630000.0
2008-09-29 02:30:00,3.35082,3.3617,3.34032,3.34869,27820000.0
2008-09-29 02:45:00,3.36046,3.36046,3.33842,3.34339,25140000.0
2008-09-29 03:00:00,3.35082,3.36045,3.33708,3.34863,15380000.0
2008-09-29 03:15:00,3.34242,3.35205,3.34103,3.35184,8260000.0
2008-09-29 03:30:00,3.35723,3.36047,3.34912,3.35215,33390000.0
2008-09-29 03:45:00,3.35379,3.36357,3.34942,3.35774,49500000.0
2008-09-29 04:00:00,3.34962,3.36035,3.33892,3.34389,40170000.0
2008-09-29 04:15:00,3.34968,3.36387,3.34032,3.35099,64200000.0
2008-09-29 04:30:00,3.36177,3.36177,3.34012,3.35332,18000000.0
2008-09-29 04:45:00,3.35412,3.36401,3.34893,3.35669,45030000.0
2008-09-29 05:00:00,3.35362,3.36351,3.34497,3.35009,45790000.0
2008-09-29 05:15:00,3.35827,3.36202,3.34192,3.35,31170000.0
2008-09-29 05:30:00,3.36248,3.36335,3.34142,3.35104,46520000.0
2008-09-29 05:45:00,3.35976,3.36052,3.33843,3.34925,51080000.0
2008-09-29 06:00:00,3.35668,3.36186,3.33913,3.34032,37930000.0
2008-09-29 06:15:00,3.36134,3.36328,3.34033,3.35902,41300000.0
2008-09-29 06:30:00,3.36196,3.36196,3.34982,3.35547,27030000.0
2008-09-29 06:45:00,3.35907,3.36316,3.34843,3.35925,44650000.0
2008-09-29 07:00:00,3.36202,3.36271,3.34843,3.35925,97570000.0
2008-09-29 07:15:00,3.36242,3.36356,3.34843,3.35867,46520000.0
2008-09-29 07:30:00,3.36049,3.3619,3.34943,3.35797,58550000.0
2008-09-29 07:45:00,3.35571,3.36215,3.34898,3.35371,47310000.0
2008-09-29 08:00:00,3.35568,3.36283,3.34373,3.35242,49160000.0
2008-09-29 08:15:00,3.35476,3.36068,3.34505,3.35835,88570000.0
2008-09-29 08:30:00,3.36048,3.37078,3.34996,3.35951,51060000.0
2008-09-29 08:45:00,3.36595,3.37005,3.34843,3.36073,80330000.0
2008-09-29 09:00:00,3.36133,3.36267,3.34861,3.36234,83330000.0
2008-09-29 09:15:00,3.36373,3.37684,3.35136,3.36644,92720000.0
2008-09-29 09:30:00,3.36845,3.37989,3.36187,3.37517,110680000.0
2008-09-29 09:45:00,3.3664,3.38575,3.36497,3.38363,93810000.0
2008-09-29 10:00:00,3.38432,3.38902,3.37271,3.38412,85230000.0
2008-09-29 10:15:00,3.38826,3.39886,3.37651,3.39868,102440000.0
2008-09-29 10:30:00,3.39927,3.4085,3.38745,3.398,102070000.0
2008-09-29 10:45:00,3.3982,3.39922,3.38014,3.39227,109630000.0
2008-09-29 11:00:00,3.39155,3.39634,3.37894,3.39336,113300000.0
2008-09-29 11:15:00,3.39094,3.39906,3.38284,3.39378,97190000.0
2008-09-29 11:30:00,3.39461,3.3992,3.38266,3.39762,121220000.0
2008-09-29 11:45:00,3.38865,3.39903,3.38399,3.39447,106950000.0
2008-09-29 12:00:00,3.38915,3.39913,3.37818,3.386,95690000.0
2008-09-29 12:15:00,3.39343,3.39659,3.38408,3.39143,105470000.0
2008-09-29 12:30:00,3.39249,3.39814,3.3767,3.37851,96490000.0
2008-09-29 12:45:00,3.3892,3.39284,3.37555,3.38948,90470000.0
2008-09-29 13:00:00,3.39014,3.39282,3.37859,3.38515,97180000.0
2008-09-29 13:15:00,3.38601,3.39237,3.37891,3.38333,76250000.0
2008-09-29 13:30:00,3.38604,3.39225,3.37786,3.38309,77690000.0
2008-09-29 13:45:00,3.38406,3.39147,3.37075,3.37676,93500000.0
2008-09-29 14:00:00,3.38125,3.38603,3.37262,3.37659,107390000.0
2008-09-29 14:15:00,3.37986,3.38261,3.36868,3.37768,104760000.0
2008-09-29 14:30:00,3.38121,3.38565,3.36821,3.377,93460000.0
2008-09-29 14:45:00,3.37815,3.38238,3.36867,3.37127,92340000.0
2008-09-29 15:00:00,3.37811,3.38316,3.36768,3.37885,91220000.0
2008-09-29 15:15:00,3.37508,3.38552,3.36946,3.38264,83370000.0
2008-09-29 15:30:00,3.38464,3.39004,3.37526,3.38696,105790000.0
2008-09-29 15:45:00,3.38735,3.39668,3.37892,3.394,99070000.0
2008-09-29 16:00:00,3.39405,3.39524,3.3769,3.38606,93080000.0
2008-09-29 16:15:00,3.38892,3.39091,3.37647,3.38592,79200000.0
2008-09-29 16:30:00,3.38011,3.38741,3.37051,3.37566,108890000.0
2008-09-29 16:45:00,3.3802,3.38243,3.3678,3.37635,108440000.0
2008-09-29 17:00:00,3.37568,3.38507,3.36898,3.37352,81070000.0
2008-09-29 17:15:00,3.38053,3.38493,3.36815,3.37162,89720000.0
2008-09-29 17:30:00,3.37629,3.3838,3.36651,3.37495,105460000.0
2008-09-29 17:45:00,3.37739,3.38435,3.36855,3.38122,76940000.0
2008-09-29 18:00:00,3.38446,3.38621,3.37078,3.38175,82950000.0
2008-09-29 18:15:00,3.38154,3.38609,3.37349,3.38375,68280000.0
2008-09-29 18:30:00,3.38607,3.38745,3.37196,3.37705,76520000.0
2008-09-29 18:45:00,3.37957,3.385,3.37422,3.37877,24430000.0
2008-09-29 19:00:00,3.37834,3.38704,3.36622,3.38009,94960000.0
2008-09-29 19:15:00,3.38053,3.38295,3.36815,3.37656,48040000.0
2008-09-29 19:30:00,3.37673,3.38353,3.36563,3.37555,76950000.0
2008-09-29 19:45:00,3.37626,3.38562,3.36858,3.37957,95290000.0
2008-09-29 20:00:00,3.37353,3.38446,3.36973,3.37041,101270000.0
2008-09-29 20:15:00,3.37572,3.38746,3.37082,3.37848,37150000.0
2008-09-29 20:30:00,3.38653,3.38979,3.37213,3.38538,66010000.0
2008-09-29 20:45:00,3.39123,3.39407,3.38114,3.38662,77640000.0
2008-09-29 21:00:00,3.39255,3.39755,3.38274,3.38916,62340000.0
2008-09-29 21:15:00,3.39492,3.39727,3.38113,3.3934,50720000.0
2008-09-29 21:30:00,3.38957,3.40087,3.37974,3.39414,66430000.0
2008-09-29 21:45:00,3.39603,3.39848,3.38375,3.3855,36050000.0
2008-09-29 22:00:00,3.39111,3.39638,3.38139,3.39194,35290000.0
2008-09-29 22:15:00,3.39387,3.39962,3.38317,3.39492,37940000.0
2008-09-29 22:30:00,3.39646,3.39646,3.38263,3.38263,13880000.0
2008-09-29 22:45:00,3.39481,3.39624,3.38275,3.38872,36790000.0
2008-09-29 23:00:00,3.38773,3.3984,3.38495,3.39237,42050000.0
2008-09-29 23:15:00,3.39224,3.39601,3.38612,3.39548,15770000.0
2008-09-29 23:30:00,3.38939,3.40033,3.38103,3.39068,48450000.0
2008-09-29 23:45:00,3.38795,3.39732,3.38358,3.39101,42070000.0
2008-09-30 00:00:00,3.39114,3.40537,3.38514,3.39535,51420000.0
2008-09-30 00:15:00,3.39687,3.40195,3.38612,3.39549,25540000.0
2008-09-30 00:30:00,3.39513,3.3996,3.38062,3.39317,57800000.0
2008-09-30 00:45:00,3.39732,3.39924,3.38352,3.39521,17290000.0
2008-09-30 01:00:00,3.38842,3.40001,3.38186,3.3892,29300000.0
2008-09-30 01:15:00,3.38802,3.39791,3.38452,3.3953,28540000.0
2008-09-30 01:30:00,3.38986,3.39751,3.38762,3.39259,9750000.0
2008-09-30 01:45:00,3.38812,3.39834,3.38592,3.39089,20680000.0
2008-09-30 02:00:00,3.38312,3.39301,3.38312,3.38809,6030000.0
2008-09-30 02:15:00,3.38782,3.39771,3.38212,3.38709,13910000.0
2008-09-30 02:30:00,3.38832,3.39821,3.38352,3.38849,30800000.0
2008-09-30 02:45:00,3.39309,3.39309,3.39309,3.39309,750000.0
2008-09-30 03:00:00,3.38822,3.39785,3.38682,3.39114,13510000.0
2008-09-30 03:15:00,3.38868,3.40154,3.38738,3.39749,28150000.0
2008-09-30 03:30:00,3.39653,3.39805,3.38499,3.39077,19560000.0
2008-09-30 03:45:00,3.38896,3.39884,3.38312,3.39033,46550000.0
2008-09-30 04:00:00,3.38772,3.39844,3.38352,3.38987,28940000.0
2008-09-30 04:15:00,3.38974,3.40079,3.38242,3.38739,22160000.0
2008-09-30 04:30:00,3.38792,3.39781,3.37932,3.38338,13140000.0
2008-09-30 04:45:00,3.38783,3.39911,3.37672,3.38169,14650000.0
2008-09-30 05:00:00,3.38772,3.39761,3.38432,3.38929,18040000.0
2008-09-30 05:15:00,3.39367,3.39742,3.38414,3.38547,9390000.0
2008-09-30 05:30:00,3.39648,3.39735,3.37882,3.38417,21010000.0
2008-09-30 05:45:00,3.39609,3.39691,3.38123,3.38123,14640000.0
2008-09-30 06:00:00,3.39228,3.39746,3.38292,3.3951,17280000.0
2008-09-30 06:15:00,3.39564,3.39758,3.37925,3.37925,19500000.0
2008-09-30 06:30:00,3.39696,3.39696,3.38553,3.38727,16130000.0
2008-09-30 06:45:00,3.39337,3.39746,3.38263,3.39344,30010000.0
2008-09-30 07:00:00,3.39675,3.39798,3.38135,3.39381,40160000.0
2008-09-30 07:15:00,3.39672,3.39786,3.38038,3.38254,60010000.0
2008-09-30 07:30:00,3.38732,3.39721,3.38063,3.393,58960000.0
2008-09-30 07:45:00,3.3959,3.39638,3.38075,3.39263,61600000.0
2008-09-30 08:00:00,3.39079,3.3982,3.38166,3.39197,88180000.0
2008-09-30 08:15:00,3.39449,3.40274,3.38451,3.3937,98700000.0
2008-09-30 08:30:00,3.40025,3.40425,3.38726,3.40383,89380000.0
2008-09-30 08:45:00,3.40545,3.413,3.39088,3.413,95340000.0
2008-09-30 09:00:00,3.41769,3.41894,3.40112,3.41485,92710000.0
2008-09-30 09:15:00,3.41436,3.41831,3.39497,3.39906,85630000.0
2008-09-30 09:30:00,3.40072,3.40998,3.39209,3.40472,113700000.0
2008-09-30 09:45:00,3.39849,3.40893,3.39389,3.40808,102060000.0
2008-09-30 10:00:00,3.41037,3.41098,3.39485,3.39856,82910000.0
2008-09-30 10:15:00,3.40481,3.40481,3.39295,3.40206,100550000.0
2008-09-30 10:30:00,3.4022,3.40761,3.39277,3.40405,89330000.0
2008-09-30 10:45:00,3.40406,3.4065,3.39013,3.40167,102090000.0
2008-09-30 11:00:00,3.40294,3.40769,3.39148,3.40462,104690000.0
2008-09-30 11:15:00,3.40207,3.40709,3.39249,3.40307,84050000.0
2008-09-30 11:30:00,3.40605,3.40864,3.3883,3.40174,123860000.0
2008-09-30 11:45:00,3.39609,3.40545,3.38912,3.40067,111480000.0
2008-09-30 12:00:00,3.4015,3.40269,3.38495,3.3875,105450000.0
2008-09-30 12:15:00,3.40057,3.40553,3.38778,3.40433,106570000.0
2008-09-30 12:30:00,3.40589,3.40721,3.39327,3.39569,97250000.0
2008-09-30 12:45:00,3.40475,3.40914,3.39536,3.40699,94190000.0
2008-09-30 13:00:00,3.40728,3.40786,3.39151,3.39222,90050000.0
2008-09-30 13:15:00,3.4012,3.40491,3.38839,3.39331,98710000.0
2008-09-30 13:30:00,3.39449,3.40359,3.38499,3.3887,97210000.0
2008-09-30 13:45:00,3.39147,3.39824,3.38175,3.38754,108070000.0
2008-09-30 14:00:00,3.39032,3.39561,3.38184,3.38706,100950000.0
2008-09-30 14:15:00,3.39249,3.39565,3.38216,3.38949,82590000.0
2008-09-30 14:30:00,3.39394,3.39823,3.38345,3.39306,99870000.0
2008-09-30 14:45:00,3.39374,3.39783,3.38408,3.38764,94920000.0
2008-09-30 15:00:00,3.39273,3.40244,3.38396,3.39298,112980000.0
2008-09-30 15:15:00,3.38934,3.39735,3.37178,3.37636,114450000.0
2008-09-30 15:30:00,3.3859,3.39201,3.37559,3.39065,104340000.0
2008-09-30 15:45:00,3.39148,3.39611,3.37923,3.3913,95700000.0
2008-09-30 16:00:00,3.39508,3.39675,3.38144,3.39126,88600000.0
2008-09-30 16:15:00,3.39188,3.39458,3.37838,3.39001,102880000.0
2008-09-30 16:30:00,3.38315,3.39284,3.37638,3.38058,103580000.0
2008-09-30 16:45:00,3.3881,3.39015,3.37318,3.38285,103630000.0
2008-09-30 17:00:00,3.38037,3.38979,3.37014,3.38151,96460000.0
2008-09-30 17:15:00,3.3898,3.39446,3.37914,3.38201,100580000.0
2008-09-30 17:30:00,3.38297,3.39388,3.37644,3.38574,127240000.0
2008-09-30 17:45:00,3.38506,3.39264,3.3801,3.39264,62670000.0
2008-09-30 18:00:00,3.39319,3.39851,3.38047,3.39414,97140000.0
2008-09-30 18:15:00,3.39633,3.39802,3.38692,3.3946,34150000.0
2008-09-30 18:30:00,3.39514,3.40109,3.38359,3.39739,55910000.0
2008-09-30 18:45:00,3.39496,3.40067,3.38685,3.3964,46170000.0
2008-09-30 19:00:00,3.39321,3.39729,3.38358,3.39602,32670000.0
2008-09-30 19:15:00,3.39819,3.39819,3.38517,3.39395,42050000.0
2008-09-30 19:30:00,3.39489,3.39554,3.38351,3.39332,35670000.0
2008-09-30 19:45:00,3.38782,3.399,3.38335,3.3897,34540000.0
2008-09-30 20:00:00,3.38802,3.4,3.38507,3.39083,42410000.0
2008-09-30 20:15:00,3.38987,3.40324,3.38069,3.38853,36060000.0
2008-09-30 20:30:00,3.39433,3.39433,3.37946,3.38091,33390000.0
2008-09-30 20:45:00,3.39356,3.39356,3.37889,3.38487,49510000.0
2008-09-30 21:00:00,3.38292,3.39281,3.37912,3.38409,13540000.0
2008-09-30 21:15:00,3.38272,3.39261,3.37833,3.38307,30050000.0
2008-09-30 21:30:00,3.38382,3.39402,3.37972,3.37972,14290000.0
2008-09-30 21:45:00,3.38362,3.39351,3.38054,3.3857,39080000.0
2008-09-30 22:00:00,3.38964,3.39343,3.38122,3.38962,19880000.0
2008-09-30 22:15:00,3.39289,3.39447,3.37937,3.39295,51010000.0
2008-09-30 22:30:00,3.39468,3.3987,3.37823,3.38982,25510000.0
2008-09-30 22:45:00,3.39257,3.39716,3.38056,3.38974,34180000.0
2008-09-30 23:00:00,3.38325,3.39329,3.37894,3.39056,25910000.0
2008-09-30 23:15:00,3.38492,3.39481,3.37867,3.38637,64160000.0
2008-09-30 23:30:00,3.39021,3.39436,3.37904,3.38734,87810000.0
2008-09-30 23:45:00,3.38895,3.3949,3.37949,3.38722,95300000.0
2008-10-01 00:00:00,3.39021,3.39432,3.37875,3.3847,72800000.0
2008-10-01 00:15:00,3.39522,3.39797,3.38232,3.39178,57440000.0
2008-10-01 00:30:00,3.39124,3.39257,3.37682,3.38407,46160000.0
2008-10-01 00:45:00,3.39037,3.39463,3.37892,3.38348,23640000.0
2008-10-01 01:00:00,3.38813,3.39221,3.38232,3.38729,8270000.0
2008-10-01 01:15:00,3.38492,3.39503,3.38252,3.38869,27450000.0
2008-10-01 01:30:00,3.38542,3.39636,3.38537,3.39031,37910000.0
2008-10-01 01:45:00,3.39107,3.39769,3.38537,3.39491,25910000.0
2008-10-01 02:00:00,3.38545,3.39844,3.38545,3.39044,22910000.0
2008-10-01 02:15:00,3.38512,3.39508,3.38212,3.3907,26280000.0
2008-10-01 02:30:00,3.38492,3.39771,3.38305,3.38834,34190000.0
2008-10-01 02:45:00,3.38576,3.39681,3.38121,3.39508,76530000.0
2008-10-01 03:00:00,3.38342,3.3964,3.38203,3.39583,37530000.0
2008-10-01 03:15:00,3.39132,3.39864,3.38451,3.38952,12020000.0
2008-10-01 03:30:00,3.39083,3.39509,3.37643,3.38411,63060000.0
2008-10-01 03:45:00,3.37744,3.39256,3.37685,3.38518,98680000.0
2008-10-01 04:00:00,3.38708,3.3912,3.37394,3.38062,82920000.0
2008-10-01 04:15:00,3.38324,3.39037,3.3741,3.37488,80650000.0
2008-10-01 04:30:00,3.38441,3.38921,3.37428,3.38741,99800000.0
2008-10-01 04:45:00,3.3874,3.39438,3.37578,3.39004,67520000.0
2008-10-01 05:00:00,3.37889,3.38882,3.37672,3.38193,65300000.0
2008-10-01 05:15:00,3.38437,3.40141,3.37906,3.39285,38270000.0
2008-10-01 05:30:00,3.39493,3.39543,3.38421,3.38907,26640000.0
2008-10-01 05:45:00,3.39179,3.39783,3.38195,3.39572,59680000.0
2008-10-01 06:00:00,3.38952,3.39697,3.38473,3.39446,51440000.0
2008-10-01 06:15:00,3.39024,3.40024,3.38402,3.39758,75100000.0
2008-10-01 06:30:00,3.39558,3.40218,3.37836,3.38792,46520000.0
2008-10-01 06:45:00,3.39437,3.39846,3.38263,3.39344,35280000.0
2008-10-01 07:00:00,3.39785,3.39935,3.38612,3.38943,22130000.0
2008-10-01 07:15:00,3.39382,3.4026,3.38223,3.39712,38660000.0
2008-10-01 07:30:00,3.38437,3.39868,3.37406,3.38581,61580000.0
2008-10-01 07:45:00,3.38914,3.39526,3.37591,3.39039,52190000.0
2008-10-01 08:00:00,3.38507,3.3912,3.37482,3.38236,81850000.0
2008-10-01 08:15:00,3.38469,3.39024,3.37336,3.38035,84090000.0
2008-10-01 08:30:00,3.38768,3.38785,3.36868,3.38222,85970000.0
2008-10-01 08:45:00,3.38346,3.38897,3.37042,3.38487,78830000.0
2008-10-01 09:00:00,3.38486,3.3911,3.37373,3.38668,83270000.0
2008-10-01 09:15:00,3.38316,3.38838,3.37234,3.37938,78020000.0
2008-10-01 09:30:00,3.37984,3.38568,3.3571,3.37241,110310000.0
2008-10-01 09:45:00,3.36462,3.37553,3.35764,3.37099,98300000.0
2008-10-01 10:00:00,3.37105,3.37885,3.35943,3.369,84480000.0
2008-10-01 10:15:00,3.37216,3.37258,3.35895,3.36937,84070000.0
2008-10-01 10:30:00,3.37015,3.37405,3.36171,3.37181,75780000.0
2008-10-01 10:45:00,3.37238,3.37769,3.36199,3.37345,92320000.0
2008-10-01 11:00:00,3.37462,3.37857,3.36219,3.37426,103930000.0
2008-10-01 11:15:00,3.37184,3.37957,3.36431,3.37463,96450000.0
2008-10-01 11:30:00,3.37722,3.38308,3.36542,3.37889,118600000.0
2008-10-01 11:45:00,3.37218,3.38427,3.3694,3.38117,82960000.0
2008-10-01 12:00:00,3.3801,3.38121,3.36381,3.36804,104350000.0
2008-10-01 12:15:00,3.37757,3.3784,3.36315,3.3747,69440000.0
2008-10-01 12:30:00,3.37623,3.37741,3.36065,3.36359,96080000.0
2008-10-01 12:45:00,3.3754,3.38194,3.36449,3.37642,98720000.0
2008-10-01 13:00:00,3.3774,3.38047,3.36617,3.37465,117090000.0
2008-10-01 13:15:00,3.37303,3.37929,3.36667,3.37102,43950000.0
2008-10-01 13:30:00,3.37314,3.37875,3.36607,3.36987,46890000.0
2008-10-01 13:45:00,3.37322,3.37758,3.36235,3.37304,75790000.0
2008-10-01 14:00:00,3.37262,3.37811,3.36607,3.37327,105790000.0
2008-10-01 14:15:00,3.37671,3.38108,3.3668,3.37478,93870000.0
2008-10-01 14:30:00,3.37852,3.38361,3.36603,3.3755,92710000.0
2008-10-01 14:45:00,3.37719,3.37962,3.36082,3.36316,98000000.0
2008-10-01 15:00:00,3.36784,3.3781,3.36072,3.37703,108860000.0
2008-10-01 15:15:00,3.37254,3.38557,3.3662,3.37532,116350000.0
2008-10-01 15:30:00,3.38381,3.39017,3.37373,3.38567,96490000.0
2008-10-01 15:45:00,3.38565,3.38812,3.37485,3.38564,85600000.0
2008-10-01 16:00:00,3.38706,3.38877,3.37599,3.38285,87800000.0
2008-10-01 16:15:00,3.38597,3.38969,3.37161,3.38857,98660000.0
2008-10-01 16:30:00,3.38229,3.39259,3.37627,3.38664,109220000.0
2008-10-01 16:45:00,3.3913,3.39647,3.38129,3.39053,107720000.0
2008-10-01 17:00:00,3.38763,3.39957,3.3828,3.38903,84060000.0
2008-10-01 17:15:00,3.39659,3.39887,3.38364,3.38612,108800000.0
2008-10-01 17:30:00,3.39021,3.40161,3.387,3.39485,123080000.0
2008-10-01 17:45:00,3.39604,3.40284,3.3854,3.39429,79180000.0
2008-10-01 18:00:00,3.39568,3.39802,3.38347,3.38964,65670000.0
2008-10-01 18:15:00,3.39539,3.39766,3.38144,3.3917,89670000.0
2008-10-01 18:30:00,3.39517,3.39788,3.38377,3.3899,62270000.0
2008-10-01 18:45:00,3.39357,3.39674,3.38327,3.38428,54800000.0
2008-10-01 19:00:00,3.39205,3.39813,3.38288,3.39526,94960000.0
2008-10-01 19:15:00,3.39649,3.39649,3.38196,3.39269,40560000.0
2008-10-01 19:30:00,3.3958,3.39773,3.38335,3.38886,78820000.0
2008-10-01 19:45:00,3.38714,3.39843,3.38472,3.39129,61520000.0
2008-10-01 20:00:00,3.38823,3.39908,3.38401,3.39149,52530000.0
2008-10-01 20:15:00,3.38834,3.39896,3.38349,3.39116,40910000.0
2008-10-01 20:30:00,3.39533,3.39595,3.3823,3.38527,33380000.0
2008-10-01 20:45:00,3.38824,3.39869,3.38247,3.39151,52510000.0
2008-10-01 21:00:00,3.38832,3.39874,3.38506,3.3869,26680000.0
2008-10-01 21:15:00,3.38822,3.39811,3.38214,3.39421,31550000.0
2008-10-01 21:30:00,3.38792,3.39781,3.38792,3.39289,6030000.0
2008-10-01 21:45:00,3.38768,3.40003,3.38651,3.39096,25200000.0
2008-10-01 22:00:00,3.39204,3.39815,3.38382,3.38859,17270000.0
2008-10-01 22:15:00,3.38612,3.40033,3.38479,3.39007,28560000.0
2008-10-01 22:30:00,3.39582,3.39873,3.38307,3.39552,27790000.0
2008-10-01 22:45:00,3.39477,3.39923,3.38551,3.39125,33400000.0
2008-10-01 23:00:00,3.39178,3.39635,3.38612,3.39101,34540000.0
2008-10-01 23:15:00,3.38692,3.3997,3.3852,3.39151,16900000.0
2008-10-01 23:30:00,3.38702,3.40001,3.38549,3.39181,35690000.0
2008-10-01 23:45:00,3.38711,3.39975,3.38711,3.39138,7140000.0
2008-10-02 00:00:00,3.38772,3.39761,3.38772,3.39337,9390000.0
2008-10-02 00:15:00,3.38692,3.39681,3.38692,3.38948,10150000.0
2008-10-02 00:30:00,3.39457,3.39736,3.38772,3.39662,8650000.0
2008-10-02 00:45:00,3.38722,3.39711,3.38722,3.39219,7880000.0
2008-10-02 01:00:00,3.38782,3.39989,3.38605,3.39156,14650000.0
2008-10-02 01:15:00,3.38742,3.39731,3.38742,3.39239,6770000.0
2008-10-02 01:30:00,3.38742,3.39731,3.38742,3.39239,7140000.0
2008-10-02 01:45:00,3.38826,3.39819,3.38324,3.39238,37910000.0
2008-10-02 02:00:00,3.38258,3.39747,3.38228,3.38908,34180000.0
2008-10-02 02:15:00,3.39188,3.39609,3.38538,3.38892,6780000.0
2008-10-02 02:30:00,3.38662,3.39848,3.38662,3.39233,31550000.0
2008-10-02 02:45:00,3.38762,3.38762,3.38762,3.38762,750000.0
2008-10-02 03:00:00,3.38802,3.39765,3.38663,3.39678,9000000.0
2008-10-02 03:15:00,3.38792,3.40398,3.38792,3.39948,24030000.0
2008-10-02 03:30:00,3.39713,3.39865,3.38902,3.39021,12380000.0
2008-10-02 03:45:00,3.39315,3.3991,3.38817,3.39542,22510000.0
2008-10-02 04:00:00,3.38812,3.39805,3.38768,3.3917,13910000.0
2008-10-02 04:15:00,3.38802,3.40162,3.38307,3.39533,31150000.0
2008-10-02 04:30:00,3.39698,3.40219,3.38332,3.39326,42800000.0
2008-10-02 04:45:00,3.38892,3.40265,3.38509,3.39141,69430000.0
2008-10-02 05:00:00,3.39757,3.39919,3.38417,3.38997,29260000.0
2008-10-02 05:15:00,3.39457,3.40027,3.38165,3.39524,65330000.0
2008-10-02 05:30:00,3.39694,3.39808,3.38338,3.39623,104660000.0
2008-10-02 05:45:00,3.39542,3.40302,3.3842,3.3842,85910000.0
2008-10-02 06:00:00,3.39146,3.40297,3.38396,3.39575,91220000.0
2008-10-02 06:15:00,3.3959,3.40085,3.38194,3.39689,93450000.0
2008-10-02 06:30:00,3.39751,3.39825,3.38336,3.39395,87810000.0
2008-10-02 06:45:00,3.3943,3.39894,3.38388,3.39589,103560000.0
2008-10-02 07:00:00,3.39722,3.39814,3.38208,3.39187,84790000.0
2008-10-02 07:15:00,3.39279,3.39746,3.38396,3.39604,95310000.0
2008-10-02 07:30:00,3.39323,3.39908,3.38229,3.39457,99460000.0
2008-10-02 07:45:00,3.39705,3.39758,3.38322,3.39523,94180000.0
2008-10-02 08:00:00,3.39269,3.40021,3.38552,3.39402,97210000.0
2008-10-02 08:15:00,3.39681,3.40826,3.38992,3.40278,101300000.0
2008-10-02 08:30:00,3.40879,3.41242,3.39675,3.40551,94560000.0
2008-10-02 08:45:00,3.41026,3.41097,3.39392,3.40884,96820000.0
2008-10-02 09:00:00,3.40859,3.40996,3.39628,3.40744,92340000.0
2008-10-02 09:15:00,3.40802,3.41353,3.39563,3.40629,94930000.0
2008-10-02 09:30:00,3.40883,3.41578,3.39856,3.41051,107330000.0
2008-10-02 09:45:00,3.40194,3.41359,3.39583,3.40291,96810000.0
2008-10-02 10:00:00,3.40571,3.4058,3.38727,3.39768,92680000.0
2008-10-02 10:15:00,3.40072,3.40422,3.38352,3.39669,103950000.0
2008-10-02 10:30:00,3.39657,3.40209,3.38589,3.39528,93810000.0
2008-10-02 10:45:00,3.39589,3.40339,3.38416,3.4002,112960000.0
2008-10-02 11:00:00,3.39799,3.40122,3.38529,3.39762,102820000.0
2008-10-02 11:15:00,3.39492,3.40336,3.38713,3.39951,78810000.0
2008-10-02 11:30:00,3.39942,3.40227,3.38882,3.39709,89350000.0
2008-10-02 11:45:00,3.3874,3.40238,3.38391,3.39923,82970000.0
2008-10-02 12:00:00,3.39815,3.40607,3.38622,3.39518,102130000.0
2008-10-02 12:15:00,3.40571,3.4069,3.3908,3.40142,75800000.0
2008-10-02 12:30:00,3.40421,3.4076,3.39233,3.39315,95700000.0
2008-10-02 12:45:00,3.40311,3.40656,3.39285,3.40616,94980000.0
2008-10-02 13:00:00,3.40536,3.40876,3.39369,3.39835,106590000.0
2008-10-02 13:15:00,3.4015,3.40827,3.39446,3.40097,104710000.0
2008-10-02 13:30:00,3.40102,3.40901,3.39095,3.40222,97210000.0
2008-10-02 13:45:00,3.40462,3.40956,3.39399,3.40253,100570000.0
2008-10-02 14:00:00,3.407,3.40835,3.39428,3.40043,97970000.0
2008-10-02 14:15:00,3.40404,3.40555,3.39027,3.39717,106230000.0
2008-10-02 14:30:00,3.40174,3.41499,3.39284,3.40799,98700000.0
2008-10-02 14:45:00,3.40924,3.42353,3.39777,3.40971,97250000.0
2008-10-02 15:00:00,3.41732,3.42208,3.40699,3.4166,83330000.0
2008-10-02 15:15:00,3.41069,3.4258,3.40829,3.41261,115970000.0
2008-10-02 15:30:00,3.42078,3.42251,3.40633,3.41689,102090000.0
2008-10-02 15:45:00,3.41725,3.42109,3.40674,3.4157,83330000.0
2008-10-02 16:00:00,3.41749,3.42034,3.4065,3.41771,85580000.0
2008-10-02 16:15:00,3.41942,3.42098,3.40562,3.41492,86330000.0
2008-10-02 16:30:00,3.41527,3.42272,3.4086,3.41659,79200000.0
2008-10-02 16:45:00,3.42037,3.42476,3.4099,3.41952,79570000.0
2008-10-02 17:00:00,3.41755,3.42547,3.4095,3.41613,75460000.0
2008-10-02 17:15:00,3.42228,3.42452,3.41157,3.41217,85580000.0
2008-10-02 17:30:00,3.41682,3.42591,3.40576,3.41223,92350000.0
2008-10-02 17:45:00,3.41263,3.42107,3.40737,3.41646,73190000.0
2008-10-02 18:00:00,3.41853,3.42243,3.40757,3.41995,88540000.0
2008-10-02 18:15:00,3.41861,3.42101,3.40798,3.41396,74660000.0
2008-10-02 18:30:00,3.41854,3.42397,3.40418,3.41859,75430000.0
2008-10-02 18:45:00,3.41753,3.42236,3.40648,3.4093,60780000.0
2008-10-02 19:00:00,3.41593,3.42513,3.40858,3.42038,74650000.0
2008-10-02 19:15:00,3.42356,3.42976,3.40952,3.42399,55970000.0
2008-10-02 19:30:00,3.42317,3.42671,3.41215,3.41771,57790000.0
2008-10-02 19:45:00,3.41761,3.4268,3.41347,3.42024,39400000.0
2008-10-02 20:00:00,3.41661,3.42787,3.41137,3.41789,30750000.0
2008-10-02 20:15:00,3.41542,3.42575,3.41402,3.42478,35300000.0
2008-10-02 20:30:00,3.42803,3.42803,3.40972,3.41843,44300000.0
2008-10-02 20:45:00,3.41802,3.42838,3.41088,3.42306,64890000.0
2008-10-02 21:00:00,3.42064,3.43127,3.40773,3.42109,41290000.0
2008-10-02 21:15:00,3.41862,3.42975,3.4153,3.42018,17670000.0
2008-10-02 21:30:00,3.41958,3.43019,3.41332,3.419,37960000.0
2008-10-02 21:45:00,3.42087,3.42852,3.4148,3.41962,27050000.0
2008-10-02 22:00:00,3.41664,3.42501,3.41353,3.41823,18420000.0
2008-10-02 22:15:00,3.41232,3.42671,3.40758,3.42418,58190000.0
2008-10-02 22:30:00,3.42539,3.42624,3.41199,3.42052,38280000.0
2008-10-02 22:45:00,3.42382,3.42769,3.41433,3.41982,42780000.0
2008-10-02 23:00:00,3.41762,3.43215,3.40952,3.41962,42030000.0
2008-10-02 23:15:00,3.41315,3.42701,3.41315,3.42177,21440000.0
2008-10-02 23:30:00,3.41362,3.42947,3.41362,3.4217,13910000.0
2008-10-02 23:45:00,3.41762,3.42751,3.40952,3.41449,12800000.0
2008-10-03 00:00:00,3.41862,3.43222,3.41514,3.41514,22940000.0
2008-10-03 00:15:00,3.41562,3.42825,3.41562,3.42409,17300000.0
2008-10-03 00:30:00,3.42527,3.42806,3.41842,3.42065,13140000.0
2008-10-03 00:45:00,3.41832,3.42821,3.40952,3.41449,13540000.0
2008-10-03 01:00:00,3.41843,3.42905,3.41136,3.41767,13910000.0
2008-10-03 01:15:00,3.41622,3.42611,3.41622,3.42119,6770000.0
2008-10-03 01:30:00,3.41652,3.42641,3.41552,3.42049,13170000.0
2008-10-03 01:45:00,3.41622,3.42611,3.41146,3.4135,22540000.0
2008-10-03 02:00:00,3.41552,3.42541,3.41552,3.42049,7880000.0
2008-10-03 02:15:00,3.42058,3.42671,3.41465,3.42112,17270000.0
2008-10-03 02:30:00,3.42584,3.42584,3.42584,3.42584,380000.0
2008-10-03 02:45:00,3.41612,3.42601,3.41612,3.42109,7510000.0
2008-10-03 03:00:00,3.41622,3.43002,3.41483,3.42113,15400000.0
2008-10-03 03:15:00,3.41652,3.42641,3.41288,3.42577,20640000.0
2008-10-03 03:30:00,3.42603,3.42755,3.41132,3.42075,10890000.0
2008-10-03 03:45:00,3.41852,3.42841,3.41202,3.41699,13910000.0
2008-10-03 04:00:00,3.41782,3.42771,3.41082,3.41579,13170000.0
2008-10-03 04:15:00,3.41812,3.42801,3.41152,3.41649,13910000.0
2008-10-03 04:30:00,3.41822,3.42811,3.41202,3.41202,15020000.0
2008-10-03 04:45:00,3.41812,3.42801,3.40862,3.41359,21790000.0
2008-10-03 05:00:00,3.41842,3.42831,3.40862,3.41429,21050000.0
2008-10-03 05:15:00,3.42397,3.42772,3.40773,3.41507,32660000.0
2008-10-03 05:30:00,3.42688,3.42775,3.40812,3.4165,23690000.0
2008-10-03 05:45:00,3.42537,3.42537,3.40793,3.41964,25130000.0
2008-10-03 06:00:00,3.42258,3.42776,3.41632,3.42602,18390000.0
2008-10-03 06:15:00,3.42574,3.42768,3.41983,3.42471,12010000.0
2008-10-03 06:30:00,3.42786,3.42786,3.41209,3.42087,16880000.0
2008-10-03 06:45:00,3.42367,3.42776,3.41832,3.41891,11630000.0
2008-10-03 07:00:00,3.42695,3.42818,3.41837,3.42081,14250000.0
2008-10-03 07:15:00,3.42652,3.42972,3.41802,3.42972,24020000.0
2008-10-03 07:30:00,3.41822,3.42811,3.41822,3.42319,6770000.0
2008-10-03 07:45:00,3.42697,3.42697,3.41293,3.42508,39450000.0
2008-10-03 08:00:00,3.42296,3.42846,3.41093,3.41757,61930000.0
2008-10-03 08:15:00,3.4182,3.42521,3.40793,3.41518,87450000.0
2008-10-03 08:30:00,3.42157,3.42157,3.40822,3.41927,88940000.0
2008-10-03 08:45:00,3.42086,3.42733,3.40689,3.42733,96800000.0
2008-10-03 09:00:00,3.42818,3.43818,3.41658,3.43364,97580000.0
2008-10-03 09:15:00,3.4347,3.45124,3.42593,3.4463,96430000.0
2008-10-03 09:30:00,3.44961,3.45439,3.42617,3.43911,111080000.0
2008-10-03 09:45:00,3.43038,3.4409,3.42463,3.4346,98320000.0
2008-10-03 10:00:00,3.43465,3.43465,3.41584,3.4239,91580000.0
2008-10-03 10:15:00,3.42786,3.42824,3.41274,3.42117,97960000.0
2008-10-03 10:30:00,3.42143,3.42429,3.40698,3.41666,93430000.0
2008-10-03 10:45:00,3.41527,3.42022,3.40434,3.4169,118960000.0
2008-10-03 11:00:00,3.41749,3.42467,3.40847,3.4226,104350000.0
2008-10-03 11:15:00,3.4184,3.4243,3.40762,3.42219,85970000.0
2008-10-03 11:30:00,3.42226,3.42642,3.40853,3.42351,117860000.0
2008-10-03 11:45:00,3.41838,3.43145,3.41576,3.4288,111820000.0
2008-10-03 12:00:00,3.42628,3.42757,3.4127,3.41585,78050000.0
2008-10-03 12:15:00,3.42564,3.42579,3.40681,3.42201,96790000.0
2008-10-03 12:30:00,3.42426,3.42807,3.40877,3.41686,102810000.0
2008-10-03 12:45:00,3.42612,3.4295,3.41355,3.42515,82960000.0
2008-10-03 13:00:00,3.42383,3.42523,3.40885,3.41983,118170000.0
2008-10-03 13:15:00,3.42003,3.42662,3.41045,3.41897,104360000.0
2008-10-03 13:30:00,3.41954,3.42468,3.41021,3.42067,93080000.0
2008-10-03 13:45:00,3.42379,3.42798,3.41316,3.41747,78420000.0
2008-10-03 14:00:00,3.42212,3.42566,3.41379,3.41982,102840000.0
2008-10-03 14:15:00,3.42247,3.42643,3.41392,3.41928,101330000.0
2008-10-03 14:30:00,3.42452,3.42931,3.41013,3.41939,94300000.0
2008-10-03 14:45:00,3.41931,3.4293,3.41078,3.41558,86710000.0
2008-10-03 15:00:00,3.42094,3.4308,3.41365,3.42333,109240000.0
2008-10-03 15:15:00,3.41886,3.42831,3.40953,3.41117,115620000.0
2008-10-03 15:30:00,3.42309,3.42309,3.40255,3.40943,101730000.0
2008-10-03 15:45:00,3.40891,3.4143,3.40031,3.40687,92730000.0
2008-10-03 16:00:00,3.40579,3.41182,3.39942,3.40838,82570000.0
2008-10-03 16:15:00,3.4107,3.41278,3.39397,3.40394,91990000.0
2008-10-03 16:30:00,3.3999,3.4049,3.38768,3.39211,99130000.0
2008-10-03 16:45:00,3.3965,3.39996,3.38396,3.39179,107320000.0
2008-10-03 17:00:00,3.38945,3.39618,3.38212,3.39098,66050000.0
2008-10-03 17:15:00,3.39692,3.40147,3.38498,3.38962,75820000.0
2008-10-03 17:30:00,3.39104,3.39844,3.3762,3.38337,121200000.0
2008-10-03 17:45:00,3.38398,3.39157,3.37305,3.38802,75380000.0
2008-10-03 18:00:00,3.39137,3.39484,3.37837,3.38425,72430000.0
2008-10-03 18:15:00,3.38899,3.39417,3.3755,3.38486,77650000.0
2008-10-03 18:30:00,3.38917,3.39028,3.37366,3.38468,42380000.0
2008-10-03 18:45:00,3.38507,3.3907,3.37435,3.38042,61590000.0
2008-10-03 19:00:00,3.38438,3.3927,3.37415,3.38742,88930000.0
2008-10-03 19:15:00,3.38882,3.39111,3.37299,3.38562,76970000.0
2008-10-03 19:30:00,3.38434,3.39034,3.37574,3.38423,71350000.0
2008-10-03 19:45:00,3.38084,3.39227,3.38023,3.38812,89280000.0
2008-10-03 20:00:00,3.38577,3.39815,3.37774,3.38192,64520000.0
2008-10-03 20:15:00,3.38207,3.392,3.3781,3.38833,52530000.0
2008-10-03 20:30:00,3.39223,3.39307,3.3794,3.38553,27410000.0
2008-10-03 20:45:00,3.38372,3.39361,3.3814,3.39021,44660000.0
2008-10-03 21:00:00,3.38462,3.39539,3.37978,3.38881,20310000.0
2008-10-03 21:15:00,3.38462,3.39742,3.38397,3.38724,22160000.0
2008-10-03 21:30:00,3.38528,3.40211,3.3826,3.39081,41700000.0
2008-10-03 21:45:00,3.39175,3.40304,3.38848,3.39331,13540000.0
2008-10-03 22:00:00,3.39464,3.39843,3.39423,3.39423,4510000.0
2008-10-03 22:15:00,3.39072,3.40163,3.38863,3.39282,16500000.0
2008-10-03 22:30:00,3.40212,3.4026,3.38633,3.38633,22900000.0
2008-10-03 22:45:00,3.39787,3.40025,3.38893,3.39357,36760000.0
2008-10-05 23:00:00,3.38962,3.39951,3.38885,3.39517,21020000.0
2008-10-05 23:15:00,3.39598,3.40072,3.38485,3.39296,22550000.0
2008-10-05 23:30:00,3.39245,3.40337,3.37764,3.3956,24420000.0
2008-10-05 23:45:00,3.3831,3.40523,3.37896,3.38852,38660000.0
2008-10-06 00:00:00,3.38892,3.40304,3.38142,3.39095,34570000.0
2008-10-06 00:15:00,3.38902,3.40334,3.38137,3.39502,34170000.0
2008-10-06 00:30:00,3.39034,3.39573,3.383,3.39236,36780000.0
2008-10-06 00:45:00,3.38392,3.3996,3.38392,3.39076,22530000.0
2008-10-06 01:00:00,3.38886,3.39971,3.3837,3.39305,30030000.0
2008-10-06 01:15:00,3.39607,3.39794,3.38501,3.39508,33420000.0
2008-10-06 01:30:00,3.39312,3.39655,3.38247,3.39268,6760000.0
2008-10-06 01:45:00,3.38443,3.39472,3.38426,3.39074,10500000.0
2008-10-06 02:00:00,3.38708,3.40082,3.38708,3.39193,17250000.0
2008-10-06 02:15:00,3.39117,3.39664,3.38582,3.39151,16500000.0
2008-10-06 02:30:00,3.39278,3.39395,3.38293,3.38432,13520000.0
2008-10-06 02:45:00,3.39137,3.39352,3.38412,3.39287,7510000.0
2008-10-06 03:00:00,3.38718,3.40136,3.38671,3.40136,10500000.0
2008-10-06 03:15:00,3.40007,3.40793,3.39038,3.40163,60790000.0
2008-10-06 03:30:00,3.40272,3.40272,3.38865,3.40113,13890000.0
2008-10-06 03:45:00,3.39848,3.40398,3.39061,3.40097,20280000.0
2008-10-06 04:00:00,3.40157,3.40494,3.39432,3.40336,23250000.0
2008-10-06 04:15:00,3.40161,3.40564,3.39307,3.39307,10140000.0
2008-10-06 04:30:00,3.40254,3.40742,3.39802,3.40095,14250000.0
2008-10-06 04:45:00,3.40473,3.40715,3.39211,3.39455,33390000.0
2008-10-06 05:00:00,3.40018,3.41635,3.39495,3.40609,55160000.0
2008-10-06 05:15:00,3.40113,3.41155,3.39568,3.40527,44280000.0
2008-10-06 05:30:00,3.40722,3.40722,3.39583,3.40457,16500000.0
2008-10-06 05:45:00,3.40421,3.41082,3.39518,3.40535,40520000.0
2008-10-06 06:00:00,3.40503,3.41075,3.39973,3.40752,13900000.0
2008-10-06 06:15:00,3.41082,3.41082,3.39895,3.40872,19140000.0
2008-10-06 06:30:00,3.40521,3.40961,3.40075,3.40961,6000000.0
2008-10-06 06:45:00,3.40698,3.41171,3.39706,3.39706,12020000.0
2008-10-06 07:00:00,3.40518,3.41227,3.39958,3.40878,84010000.0
2008-10-06 07:15:00,3.40658,3.41551,3.39976,3.41246,72010000.0
2008-10-06 07:30:00,3.41418,3.41556,3.39353,3.40409,32640000.0
2008-10-06 07:45:00,3.40672,3.42601,3.40289,3.41398,102770000.0
2008-10-06 08:00:00,3.42413,3.42812,3.41301,3.41536,87070000.0
2008-10-06 08:15:00,3.42262,3.43058,3.40917,3.42723,99480000.0
2008-10-06 08:30:00,3.43221,3.437,3.41934,3.43504,99490000.0
2008-10-06 08:45:00,3.43314,3.43675,3.4201,3.43343,120860000.0
2008-10-06 09:00:00,3.43019,3.44046,3.41558,3.42759,107000000.0
2008-10-06 09:15:00,3.43019,3.43102,3.40956,3.42378,93790000.0
2008-10-06 09:30:00,3.42503,3.4304,3.41542,3.42322,97170000.0
2008-10-06 09:45:00,3.42712,3.43327,3.41317,3.42941,97570000.0
2008-10-06 10:00:00,3.42846,3.43288,3.41104,3.42196,83280000.0
2008-10-06 10:15:00,3.4235,3.4324,3.41722,3.41848,112970000.0
2008-10-06 10:30:00,3.41837,3.43232,3.41468,3.43126,82200000.0
2008-10-06 10:45:00,3.42551,3.43562,3.42166,3.42826,87490000.0
2008-10-06 11:00:00,3.43102,3.43686,3.41555,3.43396,106950000.0
2008-10-06 11:15:00,3.42958,3.43564,3.41826,3.424,102460000.0
2008-10-06 11:30:00,3.43044,3.43597,3.41982,3.43122,102080000.0
2008-10-06 11:45:00,3.43061,3.43569,3.42167,3.43341,67170000.0
2008-10-06 12:00:00,3.42995,3.44133,3.42369,3.43822,85550000.0
2008-10-06 12:15:00,3.4397,3.44396,3.42711,3.44323,97960000.0
2008-10-06 12:30:00,3.4357,3.44838,3.43281,3.43629,111490000.0
2008-10-06 12:45:00,3.44395,3.44596,3.42965,3.43584,103610000.0
2008-10-06 13:00:00,3.43503,3.45126,3.42834,3.44802,101330000.0
2008-10-06 13:15:00,3.44836,3.45635,3.43794,3.4512,96500000.0
2008-10-06 13:30:00,3.44945,3.45339,3.43632,3.44766,104730000.0
2008-10-06 13:45:00,3.44398,3.44859,3.43224,3.43972,101710000.0
2008-10-06 14:00:00,3.43443,3.44598,3.43146,3.43592,100230000.0
2008-10-06 14:15:00,3.43607,3.44504,3.42744,3.43971,97200000.0
2008-10-06 14:30:00,3.43871,3.45077,3.43393,3.44658,105110000.0
2008-10-06 14:45:00,3.44793,3.45301,3.43912,3.45029,122350000.0
2008-10-06 15:00:00,3.45123,3.46568,3.43941,3.46432,109220000.0
2008-10-06 15:15:00,3.45666,3.47048,3.45154,3.45953,106980000.0
2008-10-06 15:30:00,3.4586,3.45892,3.44264,3.45371,106200000.0
2008-10-06 15:45:00,3.44594,3.46447,3.44059,3.45648,94580000.0
2008-10-06 16:00:00,3.46379,3.46552,3.45088,3.45354,102080000.0
2008-10-06 16:15:00,3.46199,3.47256,3.45372,3.46627,125350000.0
2008-10-06 16:30:00,3.46988,3.47328,3.45517,3.46208,103200000.0
2008-10-06 16:45:00,3.46949,3.47076,3.44579,3.45454,109590000.0
2008-10-06 17:00:00,3.45711,3.4629,3.43865,3.45202,111470000.0
2008-10-06 17:15:00,3.45212,3.45871,3.43609,3.44355,84810000.0
2008-10-06 17:30:00,3.44484,3.46084,3.4384,3.45896,81050000.0
2008-10-06 17:45:00,3.45564,3.46053,3.44202,3.45981,74320000.0
2008-10-06 18:00:00,3.4603,3.46079,3.44815,3.44983,84060000.0
2008-10-06 18:15:00,3.45755,3.46507,3.448,3.45927,98320000.0
2008-10-06 18:30:00,3.46076,3.46787,3.45322,3.4646,54380000.0
2008-10-06 18:45:00,3.46815,3.47297,3.45798,3.47178,91540000.0
2008-10-06 19:00:00,3.47102,3.4739,3.45832,3.4685,94580000.0
2008-10-06 19:15:00,3.46674,3.47079,3.45712,3.46689,94570000.0
2008-10-06 19:30:00,3.46293,3.46996,3.45434,3.46175,96860000.0
2008-10-06 19:45:00,3.46633,3.4701,3.44985,3.45618,95360000.0
2008-10-06 20:00:00,3.45445,3.46405,3.44485,3.45964,92710000.0
2008-10-06 20:15:00,3.45863,3.46167,3.43654,3.44567,94940000.0
2008-10-06 20:30:00,3.44855,3.46741,3.43921,3.46644,96790000.0
2008-10-06 20:45:00,3.46949,3.47144,3.45437,3.46738,103200000.0
2008-10-06 21:00:00,3.46653,3.47018,3.44903,3.46131,94560000.0
2008-10-06 21:15:00,3.45826,3.46301,3.44717,3.45984,84080000.0
2008-10-06 21:30:00,3.46121,3.4646,3.44417,3.45721,99440000.0
2008-10-06 21:45:00,3.45831,3.46291,3.44017,3.441,90850000.0
2008-10-06 22:00:00,3.44711,3.45129,3.43388,3.44542,91200000.0
2008-10-06 22:15:00,3.45151,3.45151,3.43363,3.4445,105040000.0
2008-10-06 22:30:00,3.44516,3.45115,3.43261,3.44148,76560000.0
2008-10-06 22:45:00,3.43582,3.44822,3.43284,3.44,37130000.0
2008-10-06 23:00:00,3.44787,3.45007,3.43591,3.44626,21750000.0
2008-10-06 23:15:00,3.44862,3.44975,3.43366,3.44466,37130000.0
2008-10-06 23:30:00,3.43913,3.45015,3.43606,3.44153,17640000.0
2008-10-06 23:45:00,3.44138,3.44611,3.43732,3.44611,5250000.0
2008-10-07 00:00:00,3.44705,3.45774,3.43623,3.45571,39750000.0
2008-10-07 00:15:00,3.45326,3.46083,3.44653,3.45832,37910000.0
2008-10-07 00:30:00,3.45925,3.46004,3.4469,3.45895,46520000.0
2008-10-07 00:45:00,3.46173,3.46208,3.44896,3.45212,27400000.0
2008-10-07 01:00:00,3.45307,3.46782,3.44512,3.46782,58510000.0
2008-10-07 01:15:00,3.46819,3.46935,3.45877,3.46225,22170000.0
2008-10-07 01:30:00,3.46582,3.47069,3.45293,3.46737,39390000.0
2008-10-07 01:45:00,3.46425,3.46884,3.457,3.45704,11640000.0
2008-10-07 02:00:00,3.46242,3.46826,3.45404,3.46826,27410000.0
2008-10-07 02:15:00,3.46444,3.47051,3.45412,3.45954,30750000.0
2008-10-07 02:30:00,3.47068,3.47185,3.45332,3.47,25890000.0
2008-10-07 02:45:00,3.46897,3.47112,3.45224,3.45471,16500000.0
2008-10-07 03:00:00,3.46595,3.46952,3.46021,3.46449,6750000.0
2008-10-07 03:30:00,3.45588,3.46061,3.45022,3.45409,9010000.0
2008-10-07 03:45:00,3.45568,3.46118,3.44542,3.45421,16890000.0
2008-10-07 04:00:00,3.45887,3.46151,3.45162,3.46097,9750000.0
2008-10-07 04:15:00,3.45375,3.45395,3.44293,3.44432,6760000.0
2008-10-07 04:30:00,3.45674,3.46162,3.45222,3.45515,14250000.0
2008-10-07 04:45:00,3.45893,3.46135,3.45172,3.45604,14250000.0
2008-10-07 05:00:00,3.45737,3.46996,3.45578,3.46996,20630000.0
2008-10-07 05:15:00,3.45548,3.47014,3.45142,3.4701,10500000.0
2008-10-07 05:30:00,3.47162,3.47313,3.46023,3.46948,45790000.0
2008-10-07 05:45:00,3.46711,3.47275,3.44512,3.46835,63760000.0
2008-10-07 06:00:00,3.46603,3.47175,3.45819,3.46902,33440000.0
2008-10-07 06:15:00,3.47244,3.47816,3.45637,3.45869,28550000.0
2008-10-07 06:30:00,3.46885,3.46885,3.45629,3.45851,6760000.0
2008-10-07 06:45:00,3.46618,3.47348,3.46112,3.4711,22500000.0
2008-10-07 07:00:00,3.46826,3.46931,3.45971,3.46931,10500000.0
2008-10-07 07:15:00,3.46646,3.47211,3.46139,3.46993,21000000.0
2008-10-07 07:30:00,3.46638,3.47182,3.44041,3.44259,53640000.0
2008-10-07 07:45:00,3.44309,3.45243,3.43046,3.43815,49150000.0
2008-10-07 08:00:00,3.44707,3.45131,3.43642,3.43912,57410000.0
2008-10-07 08:15:00,3.44703,3.45307,3.42481,3.4316,100220000.0
2008-10-07 08:30:00,3.42895,3.43933,3.42242,3.43188,103200000.0
2008-10-07 08:45:00,3.43722,3.44082,3.40737,3.42652,111460000.0
2008-10-07 09:00:00,3.42961,3.43413,3.41504,3.42979,102480000.0
2008-10-07 09:15:00,3.43263,3.43751,3.42222,3.43414,94980000.0
2008-10-07 09:30:00,3.43622,3.43844,3.42455,3.42826,83670000.0
2008-10-07 09:45:00,3.43753,3.44259,3.42348,3.43973,100180000.0
2008-10-07 10:00:00,3.43392,3.45497,3.42921,3.45089,87450000.0
2008-10-07 10:15:00,3.45354,3.46202,3.44489,3.44931,131680000.0
2008-10-07 10:30:00,3.44889,3.46136,3.43674,3.44926,109180000.0
2008-10-07 10:45:00,3.44349,3.45048,3.43655,3.44446,103540000.0
2008-10-07 11:00:00,3.44765,3.45267,3.43626,3.44802,88170000.0
2008-10-07 11:15:00,3.44507,3.45187,3.43458,3.43719,99460000.0
2008-10-07 11:30:00,3.44123,3.44123,3.42291,3.43442,107360000.0
2008-10-07 11:45:00,3.43386,3.43498,3.41946,3.43227,85190000.0
2008-10-07 12:00:00,3.43114,3.43714,3.42462,3.43087,101310000.0
2008-10-07 12:15:00,3.43314,3.43857,3.41935,3.4321,84790000.0
2008-10-07 12:30:00,3.42288,3.44578,3.42051,3.43461,118590000.0
2008-10-07 12:45:00,3.43798,3.44253,3.42594,3.43481,119340000.0
2008-10-07 13:00:00,3.42941,3.43992,3.42516,3.43731,103200000.0
2008-10-07 13:15:00,3.43566,3.4406,3.42749,3.43698,98700000.0
2008-10-07 13:30:00,3.43258,3.44039,3.4217,3.43289,107730000.0
2008-10-07 13:45:00,3.43243,3.43491,3.42196,3.43121,106950000.0
2008-10-07 14:00:00,3.42794,3.43532,3.41894,3.42518,108820000.0
2008-10-07 14:15:00,3.42295,3.43554,3.42022,3.4314,99470000.0
2008-10-07 14:30:00,3.43132,3.44238,3.42543,3.43727,105090000.0
2008-10-07 14:45:00,3.43807,3.45546,3.42715,3.45318,124200000.0
2008-10-07 15:00:00,3.45219,3.45225,3.42569,3.4297,107730000.0
2008-10-07 15:15:00,3.4224,3.43635,3.40319,3.41423,105520000.0
2008-10-07 15:30:00,3.41264,3.41457,3.39326,3.40809,96860000.0
2008-10-07 15:45:00,3.39778,3.42841,3.39573,3.41144,106210000.0
2008-10-07 16:00:00,3.42123,3.43136,3.41008,3.41306,111490000.0
2008-10-07 16:15:00,3.41958,3.42211,3.40542,3.41469,122020000.0
2008-10-07 16:30:00,3.41463,3.41992,3.40409,3.41534,99120000.0
2008-10-07 16:45:00,3.41955,3.42277,3.40643,3.4226,109590000.0
2008-10-07 17:00:00,3.42427,3.43552,3.40803,3.42523,119320000.0
2008-10-07 17:15:00,3.42301,3.4378,3.41311,3.43117,96060000.0
2008-10-07 17:30:00,3.43179,3.43518,3.41964,3.43035,106210000.0
2008-10-07 17:45:00,3.42808,3.43238,3.41615,3.42763,91610000.0
2008-10-07 18:00:00,3.42773,3.42995,3.41428,3.41448,100620000.0
2008-10-07 18:15:00,3.42693,3.4309,3.41292,3.42326,112580000.0
2008-10-07 18:30:00,3.42339,3.42878,3.4158,3.428,95710000.0
2008-10-07 18:45:00,3.42671,3.43063,3.41724,3.42678,98680000.0
2008-10-07 19:00:00,3.42658,3.4287,3.40633,3.41683,97570000.0
2008-10-07 19:15:00,3.41714,3.42062,3.40567,3.4191,88230000.0
2008-10-07 19:30:00,3.41488,3.4233,3.40491,3.41383,101300000.0
2008-10-07 19:45:00,3.41667,3.42348,3.40833,3.42066,97590000.0
2008-10-07 20:00:00,3.42014,3.42486,3.40854,3.41991,97960000.0
2008-10-07 20:15:00,3.41764,3.42223,3.40601,3.41528,99840000.0
2008-10-07 20:30:00,3.41634,3.42036,3.40642,3.4149,95690000.0
2008-10-07 20:45:00,3.42099,3.42161,3.40472,3.41638,103950000.0
2008-10-07 21:00:00,3.41906,3.42132,3.4062,3.4137,36810000.0
2008-10-07 21:15:00,3.4267,3.42847,3.41373,3.42626,79970000.0
2008-10-07 21:30:00,3.42895,3.42908,3.41358,3.42745,102440000.0
2008-10-07 21:45:00,3.43046,3.43046,3.41614,3.42698,76530000.0
2008-10-07 22:00:00,3.43,3.43347,3.4167,3.42328,52170000.0
2008-10-07 22:15:00,3.43135,3.43155,3.4175,3.42776,63810000.0
2008-10-07 22:30:00,3.43027,3.43438,3.4154,3.42534,48030000.0
2008-10-07 22:45:00,3.42402,3.43537,3.42018,3.42397,37890000.0
2008-10-07 23:00:00,3.43407,3.4365,3.42602,3.43056,37500000.0
2008-10-07 23:15:00,3.43242,3.43734,3.41831,3.42057,27420000.0
2008-10-07 23:30:00,3.41703,3.43518,3.41703,3.42949,26280000.0
2008-10-07 23:45:00,3.43492,3.43492,3.41902,3.43112,40160000.0
2008-10-08 00:00:00,3.43465,3.43485,3.42383,3.42522,7500000.0
2008-10-08 00:15:00,3.42765,3.43412,3.41812,3.43058,23630000.0
2008-10-08 00:30:00,3.43295,3.43315,3.42213,3.42352,8260000.0
2008-10-08 00:45:00,3.43303,3.43338,3.41878,3.4302,18380000.0
2008-10-08 01:00:00,3.42728,3.43201,3.41511,3.42391,38650000.0
2008-10-08 01:15:00,3.43108,3.43395,3.41352,3.42781,100180000.0
2008-10-08 01:30:00,3.42743,3.43182,3.41598,3.4258,64150000.0
2008-10-08 01:45:00,3.42194,3.42944,3.41565,3.42354,35630000.0
2008-10-08 02:15:00,3.42971,3.43325,3.41809,3.43026,18760000.0
2008-10-08 02:30:00,3.43348,3.43465,3.42363,3.42502,14640000.0
2008-10-08 02:45:00,3.43307,3.43522,3.41463,3.41602,21400000.0
2008-10-08 03:00:00,3.42888,3.43361,3.42482,3.43361,5250000.0
2008-10-08 03:15:00,3.43267,3.43482,3.42542,3.43267,6750000.0
2008-10-08 03:30:00,3.42903,3.43269,3.42397,3.43235,10500000.0
2008-10-08 03:45:00,3.42908,3.43458,3.41791,3.42052,25130000.0
2008-10-08 04:00:00,3.43197,3.43461,3.41956,3.42167,16880000.0
2008-10-08 04:15:00,3.4287,3.43067,3.42799,3.42813,3000000.0
2008-10-08 04:30:00,3.42934,3.43422,3.41452,3.41863,26250000.0
2008-10-08 04:45:00,3.43373,3.43615,3.42652,3.43084,13880000.0
2008-10-08 05:00:00,3.43047,3.43445,3.42888,3.42888,16140000.0
2008-10-08 05:15:00,3.42938,3.43411,3.41691,3.41906,11270000.0
2008-10-08 05:30:00,3.43512,3.43512,3.41432,3.42493,18000000.0
2008-10-08 05:45:00,3.43219,3.43372,3.42094,3.43039,22500000.0
2008-10-08 06:00:00,3.42783,3.43355,3.42132,3.43011,18410000.0
2008-10-08 06:15:00,3.43482,3.43482,3.41963,3.42349,30400000.0
2008-10-08 06:30:00,3.43029,3.43371,3.41862,3.43371,14640000.0
2008-10-08 06:45:00,3.43048,3.43521,3.41782,3.42661,20250000.0
2008-10-08 07:00:00,3.42512,3.44192,3.41855,3.42846,63770000.0
2008-10-08 07:15:00,3.43907,3.44113,3.42551,3.43709,58140000.0
2008-10-08 07:30:00,3.4397,3.44812,3.4236,3.4236,68660000.0
2008-10-08 07:45:00,3.42518,3.45878,3.42399,3.44738,92280000.0
2008-10-08 08:00:00,3.44978,3.45763,3.43891,3.4553,56670000.0
2008-10-08 08:15:00,3.45126,3.47803,3.44321,3.47509,109570000.0
2008-10-08 08:30:00,3.47759,3.47759,3.45594,3.46071,84100000.0
2008-10-08 08:45:00,3.46754,3.47163,3.45416,3.46503,113760000.0
2008-10-08 09:00:00,3.46279,3.46963,3.45143,3.46134,89340000.0
2008-10-08 09:15:00,3.46224,3.46638,3.44891,3.46207,82560000.0
2008-10-08 09:30:00,3.46488,3.48315,3.46257,3.47483,103200000.0
2008-10-08 09:45:00,3.4784,3.48075,3.46456,3.47754,99100000.0
2008-10-08 10:00:00,3.47801,3.50207,3.46968,3.49383,87410000.0
2008-10-08 10:15:00,3.49472,3.49975,3.48039,3.48727,129450000.0
2008-10-08 10:30:00,3.48843,3.49863,3.47585,3.48431,112180000.0
2008-10-08 10:45:00,3.48057,3.48913,3.47037,3.47733,100180000.0
2008-10-08 11:00:00,3.48299,3.48764,3.46927,3.47913,102070000.0
2008-10-08 11:15:00,3.47459,3.48626,3.46941,3.47535,97940000.0
2008-10-08 11:30:00,3.48254,3.49799,3.4727,3.4962,105110000.0
2008-10-08 11:45:00,3.49534,3.49904,3.48307,3.49503,92690000.0
2008-10-08 12:00:00,3.49156,3.49521,3.46925,3.47987,101660000.0
2008-10-08 12:15:00,3.48125,3.48234,3.46537,3.47333,103950000.0
2008-10-08 12:30:00,3.46367,3.47499,3.45082,3.45587,109570000.0
2008-10-08 12:45:00,3.46365,3.47566,3.45243,3.46771,120480000.0
2008-10-08 13:00:00,3.46098,3.47181,3.43124,3.43353,99460000.0
2008-10-08 13:15:00,3.44615,3.45647,3.4348,3.4553,91660000.0
2008-10-08 13:30:00,3.45086,3.45634,3.4406,3.45275,107330000.0
2008-10-08 13:45:00,3.45372,3.46204,3.44064,3.45327,99100000.0
2008-10-08 14:00:00,3.44647,3.45287,3.43517,3.44557,109570000.0
2008-10-08 14:15:00,3.44711,3.46363,3.43704,3.45874,96090000.0
2008-10-08 14:30:00,3.4591,3.48238,3.4591,3.48101,103960000.0
2008-10-08 14:45:00,3.48258,3.49734,3.47619,3.49694,122380000.0
2008-10-08 15:00:00,3.49823,3.49952,3.47611,3.48696,112170000.0
2008-10-08 15:15:00,3.48181,3.49345,3.47299,3.48309,103950000.0
2008-10-08 15:30:00,3.48322,3.48457,3.45458,3.46459,105850000.0
2008-10-08 15:45:00,3.4556,3.46584,3.4494,3.45592,105100000.0
2008-10-08 16:00:00,3.46227,3.46312,3.44874,3.45327,109260000.0
2008-10-08 16:15:00,3.463,3.46659,3.44903,3.4645,124970000.0
2008-10-08 16:30:00,3.46616,3.46903,3.45297,3.46537,97640000.0
2008-10-08 16:45:00,3.4687,3.4749,3.45601,3.46947,112940000.0
2008-10-08 17:00:00,3.47258,3.47849,3.46016,3.46812,116720000.0
2008-10-08 17:15:00,3.47131,3.47946,3.46041,3.47922,94950000.0
2008-10-08 17:30:00,3.47859,3.48462,3.46964,3.48215,99840000.0
2008-10-08 17:45:00,3.48008,3.49276,3.46938,3.48996,90100000.0
2008-10-08 18:00:00,3.49253,3.49253,3.47626,3.48514,84440000.0
2008-10-08 18:15:00,3.49111,3.49111,3.47736,3.48404,84050000.0
2008-10-08 18:30:00,3.48737,3.49212,3.477,3.48984,69420000.0
2008-10-08 18:45:00,3.49188,3.49247,3.48089,3.49031,55900000.0
2008-10-08 19:00:00,3.49131,3.49131,3.47812,3.48308,72460000.0
2008-10-08 19:15:00,3.48921,3.48974,3.45522,3.47278,89330000.0
2008-10-08 19:30:00,3.46743,3.47911,3.46194,3.46542,63790000.0
2008-10-08 19:45:00,3.47365,3.47855,3.45635,3.46852,65690000.0
2008-10-08 20:00:00,3.46718,3.47032,3.45423,3.46695,69060000.0
2008-10-08 20:15:00,3.46827,3.47042,3.45478,3.46144,46520000.0
2008-10-08 20:30:00,3.46396,3.46523,3.44655,3.45817,48780000.0
2008-10-08 20:45:00,3.46256,3.46285,3.44801,3.45823,43510000.0
2008-10-08 21:00:00,3.45935,3.46174,3.44763,3.46062,48030000.0
2008-10-08 21:15:00,3.45917,3.46408,3.44791,3.44985,28900000.0
2008-10-08 21:30:00,3.46155,3.46175,3.44741,3.45262,26250000.0
2008-10-08 21:45:00,3.45967,3.46224,3.44712,3.44981,30780000.0
2008-10-08 22:00:00,3.46055,3.46583,3.44973,3.45702,21040000.0
2008-10-08 22:15:00,3.46065,3.46085,3.44028,3.4553,44650000.0
2008-10-08 22:30:00,3.45037,3.45761,3.43964,3.45174,57400000.0
2008-10-08 22:45:00,3.44782,3.45875,3.44443,3.44667,27020000.0
2008-10-08 23:00:00,3.45317,3.46349,3.44442,3.45728,35260000.0
2008-10-08 23:15:00,3.45456,3.45549,3.44395,3.44726,9760000.0
2008-10-08 23:30:00,3.44583,3.45946,3.44583,3.45609,34530000.0
2008-10-08 23:45:00,3.45268,3.45741,3.44302,3.45181,10500000.0
2008-10-09 00:00:00,3.45482,3.45842,3.4427,3.45606,12750000.0
2008-10-09 00:15:00,3.45235,3.45882,3.45235,3.45835,6000000.0
2008-10-09 00:30:00,3.45736,3.45881,3.44479,3.45794,12770000.0
2008-10-09 00:45:00,3.46043,3.46078,3.44888,3.45819,9760000.0
2008-10-09 01:00:00,3.45253,3.45861,3.44952,3.45798,6750000.0
2008-10-09 01:15:00,3.45578,3.45865,3.44763,3.45209,21410000.0
2008-10-09 01:30:00,3.45552,3.45935,3.44811,3.44922,14250000.0
2008-10-09 01:45:00,3.45625,3.46159,3.44999,3.45759,22140000.0
2008-10-09 02:00:00,3.45648,3.45693,3.44436,3.44665,11260000.0
2008-10-09 02:15:00,3.45407,3.45838,3.44859,3.44859,19130000.0
2008-10-09 02:30:00,3.45838,3.45955,3.44621,3.45753,30750000.0
2008-10-09 02:45:00,3.45438,3.46126,3.44624,3.45444,48040000.0
2008-10-09 03:00:00,3.45972,3.45972,3.45206,3.45364,8630000.0
2008-10-09 03:15:00,3.46057,3.46272,3.45158,3.4546,18750000.0
2008-10-09 03:30:00,3.45588,3.46061,3.45182,3.45464,16510000.0
2008-10-09 03:45:00,3.45781,3.46418,3.44605,3.45922,47310000.0
2008-10-09 04:00:00,3.45927,3.46191,3.44761,3.45792,28880000.0
2008-10-09 04:15:00,3.45781,3.46122,3.44924,3.45427,10510000.0
2008-10-09 04:30:00,3.45654,3.46335,3.44881,3.45488,58880000.0
2008-10-09 04:45:00,3.45873,3.46115,3.44673,3.45956,24400000.0
2008-10-09 05:00:00,3.45747,3.46145,3.44945,3.45605,21000000.0
2008-10-09 05:15:00,3.45621,3.46089,3.45174,3.45735,11250000.0
2008-10-09 05:30:00,3.46212,3.46212,3.44609,3.45966,33390000.0
2008-10-09 05:45:00,3.45999,3.46152,3.45506,3.45634,10880000.0
2008-10-09 06:00:00,3.45533,3.46105,3.45003,3.45142,8280000.0
2008-10-09 06:15:00,3.46242,3.46242,3.44042,3.44808,30380000.0
2008-10-09 06:30:00,3.43984,3.44141,3.42923,3.42923,10880000.0
2008-10-09 06:45:00,3.43818,3.44291,3.42893,3.43932,15750000.0
2008-10-09 07:00:00,3.43848,3.44178,3.42648,3.42909,25880000.0
2008-10-09 07:15:00,3.44248,3.44248,3.43105,3.44063,13500000.0
2008-10-09 07:30:00,3.43532,3.44503,3.43298,3.43565,20630000.0
2008-10-09 07:45:00,3.43812,3.45102,3.43809,3.45102,22130000.0
2008-10-09 08:00:00,3.45338,3.45907,3.43912,3.44549,67160000.0
2008-10-09 08:15:00,3.43973,3.44702,3.43116,3.44197,84810000.0
2008-10-09 08:30:00,3.44458,3.44542,3.42618,3.43206,84410000.0
2008-10-09 08:45:00,3.44389,3.4507,3.4312,3.44868,78470000.0
2008-10-09 09:00:00,3.44427,3.45004,3.43097,3.44135,87080000.0
2008-10-09 09:15:00,3.44122,3.447,3.42912,3.44052,98670000.0
2008-10-09 09:30:00,3.44148,3.44569,3.42701,3.43967,104310000.0
2008-10-09 09:45:00,3.44216,3.44777,3.42037,3.43262,102840000.0
2008-10-09 10:00:00,3.4267,3.43743,3.41862,3.42758,89690000.0
2008-10-09 10:15:00,3.42738,3.43738,3.42151,3.42355,129080000.0
2008-10-09 10:30:00,3.42228,3.43443,3.40513,3.41532,114060000.0
2008-10-09 10:45:00,3.40948,3.42221,3.40637,3.41511,96480000.0
2008-10-09 11:00:00,3.41665,3.42286,3.40376,3.42053,108070000.0
2008-10-09 11:15:00,3.41555,3.4329,3.41078,3.42252,101340000.0
2008-10-09 11:30:00,3.43112,3.43274,3.41912,3.43073,106610000.0
2008-10-09 11:45:00,3.42941,3.43433,3.4165,3.43072,83350000.0
2008-10-09 12:00:00,3.42558,3.43524,3.42049,3.4331,76560000.0
2008-10-09 12:15:00,3.43297,3.43961,3.41997,3.4372,86330000.0
2008-10-09 12:30:00,3.43104,3.44369,3.42451,3.43231,111470000.0
2008-10-09 12:45:00,3.44034,3.44537,3.42653,3.43618,88600000.0
2008-10-09 13:00:00,3.43214,3.44455,3.42912,3.44207,84170000.0
2008-10-09 13:15:00,3.44045,3.44366,3.42984,3.43847,78790000.0
2008-10-09 13:30:00,3.43752,3.44225,3.42763,3.43389,95330000.0
2008-10-09 13:45:00,3.43963,3.44616,3.42813,3.43804,99460000.0
2008-10-09 14:00:00,3.43954,3.45039,3.43342,3.44572,102100000.0
2008-10-09 14:15:00,3.44415,3.4498,3.43464,3.44426,81460000.0
2008-10-09 14:30:00,3.44225,3.44978,3.43744,3.4446,104330000.0
2008-10-09 14:45:00,3.44614,3.45558,3.4377,3.45332,122340000.0
2008-10-09 15:00:00,3.45559,3.45788,3.44168,3.45289,97960000.0
2008-10-09 15:15:00,3.44376,3.45669,3.43811,3.44915,104340000.0
2008-10-09 15:30:00,3.44757,3.44891,3.43253,3.44393,104340000.0
2008-10-09 15:45:00,3.43632,3.45085,3.43455,3.43992,84470000.0
2008-10-09 16:00:00,3.44872,3.45407,3.43803,3.4411,99090000.0
2008-10-09 16:15:00,3.44889,3.45914,3.43658,3.45796,87820000.0
2008-10-09 16:30:00,3.45874,3.46701,3.44947,3.45732,101700000.0
2008-10-09 16:45:00,3.46407,3.48453,3.45189,3.47838,100610000.0
2008-10-09 17:00:00,3.47994,3.4894,3.46785,3.4804,118570000.0
2008-10-09 17:15:00,3.47915,3.49399,3.46697,3.49399,95690000.0
2008-10-09 17:30:00,3.49283,3.49756,3.4709,3.49154,108440000.0
2008-10-09 17:45:00,3.48961,3.50791,3.48179,3.5062,92730000.0
2008-10-09 18:00:00,3.50422,3.50809,3.48969,3.49795,61170000.0
2008-10-09 18:15:00,3.50545,3.5073,3.49229,3.50043,95680000.0
2008-10-09 18:30:00,3.50123,3.52262,3.492,3.52262,99400000.0
2008-10-09 18:45:00,3.52389,3.52437,3.50698,3.52094,77330000.0
2008-10-09 19:00:00,3.52017,3.52433,3.50835,3.52351,63430000.0
2008-10-09 19:15:00,3.52385,3.52513,3.50926,3.52427,58170000.0
2008-10-09 19:30:00,3.52005,3.52459,3.50858,3.51425,51790000.0
2008-10-09 19:45:00,3.51894,3.52425,3.50895,3.52288,45810000.0
2008-10-09 20:00:00,3.52485,3.5286,3.51303,3.5286,56290000.0
2008-10-09 20:15:00,3.52916,3.54622,3.52044,3.54028,79910000.0
2008-10-09 20:30:00,3.54669,3.55378,3.53818,3.54016,65690000.0
2008-10-09 20:45:00,3.55895,3.55915,3.53768,3.55409,49150000.0
2008-10-09 21:00:00,3.5568,3.55967,3.54099,3.54946,71670000.0
2008-10-09 21:15:00,3.55127,3.56199,3.54562,3.56004,50280000.0
2008-10-09 21:30:00,3.56104,3.57018,3.54437,3.56824,61540000.0
2008-10-09 21:45:00,3.56845,3.57132,3.55665,3.56449,66080000.0
2008-10-09 22:00:00,3.57095,3.57095,3.55911,3.56931,28910000.0
2008-10-09 22:15:00,3.57215,3.57972,3.56133,3.57562,87810000.0
2008-10-09 22:30:00,3.5759,3.58178,3.56443,3.57758,70550000.0
2008-10-09 22:45:00,3.5758,3.58675,3.57003,3.57514,50260000.0
2008-10-09 23:00:00,3.58167,3.58903,3.56556,3.58117,116670000.0
2008-10-09 23:15:00,3.5782,3.58639,3.56759,3.58068,80310000.0
2008-10-09 23:30:00,3.57603,3.58753,3.56764,3.5704,80700000.0
2008-10-09 23:45:00,3.58352,3.58534,3.56909,3.57794,55570000.0
2008-10-10 00:00:00,3.5828,3.58725,3.56947,3.58428,60760000.0
2008-10-10 00:15:00,3.58132,3.58928,3.57376,3.58496,82160000.0
2008-10-10 00:30:00,3.59214,3.59235,3.56821,3.58136,58540000.0
2008-10-10 00:45:00,3.58283,3.59079,3.56713,3.5704,34160000.0
2008-10-10 01:00:00,3.58184,3.6116,3.57434,3.60229,63050000.0
2008-10-10 01:15:00,3.60892,3.6348,3.59588,3.60671,104700000.0
2008-10-10 01:30:00,3.60609,3.61301,3.59445,3.60521,99410000.0
2008-10-10 01:45:00,3.6052,3.61131,3.59265,3.59687,60040000.0
2008-10-10 02:00:00,3.60819,3.61035,3.59452,3.60543,31530000.0
2008-10-10 02:15:00,3.60338,3.60793,3.58838,3.60041,61150000.0
2008-10-10 02:30:00,3.60294,3.60572,3.59188,3.60572,40890000.0
2008-10-10 02:45:00,3.60767,3.60982,3.58296,3.59668,55520000.0
2008-10-10 03:00:00,3.59788,3.6009,3.58083,3.58773,21760000.0
2008-10-10 03:15:00,3.59801,3.60432,3.58428,3.5935,47290000.0
2008-10-10 03:30:00,3.59548,3.60021,3.58204,3.58204,17640000.0
2008-10-10 03:45:00,3.59428,3.59978,3.57902,3.58475,37910000.0
2008-10-10 04:00:00,3.58077,3.59377,3.57352,3.59146,59300000.0
2008-10-10 04:15:00,3.58101,3.59656,3.58079,3.58714,55550000.0
2008-10-10 04:30:00,3.58974,3.59526,3.57823,3.58145,65280000.0
2008-10-10 04:45:00,3.58456,3.59545,3.57133,3.58703,67550000.0
2008-10-10 05:00:00,3.57671,3.59622,3.57224,3.59614,45790000.0
2008-10-10 05:15:00,3.58208,3.59984,3.57802,3.58782,60750000.0
2008-10-10 05:30:00,3.59782,3.59782,3.58584,3.59593,19880000.0
2008-10-10 05:45:00,3.59152,3.5956,3.58775,3.59048,10500000.0
2008-10-10 06:00:00,3.59213,3.59798,3.58523,3.59148,28530000.0
2008-10-10 06:15:00,3.59526,3.59526,3.57658,3.59123,16130000.0
2008-10-10 06:30:00,3.58938,3.59411,3.57941,3.58166,22510000.0
2008-10-10 06:45:00,3.58145,3.58868,3.57428,3.58507,13510000.0
2008-10-10 07:00:00,3.58292,3.5914,3.57706,3.57754,37510000.0
2008-10-10 07:15:00,3.57672,3.58385,3.57022,3.57221,74280000.0
2008-10-10 07:30:00,3.58154,3.59136,3.57517,3.57587,75780000.0
2008-10-10 07:45:00,3.58022,3.60938,3.57723,3.59449,84060000.0
2008-10-10 08:00:00,3.60006,3.64186,3.59187,3.63507,86300000.0
2008-10-10 08:15:00,3.63436,3.64411,3.6204,3.62695,102120000.0
2008-10-10 08:30:00,3.63101,3.63101,3.60333,3.60611,99440000.0
2008-10-10 08:45:00,3.61693,3.61693,3.5825,3.59122,117480000.0
2008-10-10 09:00:00,3.59364,3.60668,3.57527,3.58542,109210000.0
2008-10-10 09:15:00,3.58308,3.58875,3.55728,3.57882,105850000.0
2008-10-10 09:30:00,3.57927,3.57927,3.53675,3.54986,106990000.0
2008-10-10 09:45:00,3.55417,3.57282,3.54035,3.5648,101740000.0
2008-10-10 10:00:00,3.56633,3.56733,3.5359,3.53911,89650000.0
2008-10-10 10:15:00,3.54265,3.54993,3.52489,3.54136,129090000.0
2008-10-10 10:30:00,3.54357,3.5541,3.5211,3.54101,109580000.0
2008-10-10 10:45:00,3.53372,3.55244,3.53246,3.54495,98670000.0
2008-10-10 11:00:00,3.54975,3.56759,3.54443,3.5653,107330000.0
2008-10-10 11:15:00,3.56409,3.57851,3.55953,3.56548,105810000.0
2008-10-10 11:30:00,3.57284,3.59072,3.56664,3.58745,97670000.0
2008-10-10 11:45:00,3.58928,3.59653,3.56411,3.56991,99080000.0
2008-10-10 12:00:00,3.56764,3.57615,3.5575,3.56765,90450000.0
2008-10-10 12:15:00,3.56723,3.57376,3.55595,3.57303,109900000.0
2008-10-10 12:30:00,3.56818,3.58202,3.5562,3.56194,102450000.0
2008-10-10 12:45:00,3.56745,3.5712,3.55112,3.55249,115920000.0
2008-10-10 13:00:00,3.55059,3.56612,3.54675,3.55398,93090000.0
2008-10-10 13:15:00,3.55526,3.55526,3.53803,3.55226,95720000.0
2008-10-10 13:30:00,3.54955,3.56232,3.5407,3.56142,95700000.0
2008-10-10 13:45:00,3.56426,3.57055,3.55417,3.55699,97590000.0
2008-10-10 14:00:00,3.5546,3.56027,3.53369,3.53955,105500000.0
2008-10-10 14:15:00,3.53965,3.55226,3.53104,3.54475,102080000.0
2008-10-10 14:30:00,3.54072,3.55286,3.53409,3.54473,105090000.0
2008-10-10 14:45:00,3.54896,3.57045,3.54292,3.57045,118590000.0
2008-10-10 15:00:00,3.56951,3.57681,3.55181,3.57212,109600000.0
2008-10-10 15:15:00,3.57553,3.57945,3.55571,3.56764,104690000.0
2008-10-10 15:30:00,3.56867,3.58086,3.55662,3.56795,88950000.0
2008-10-10 15:45:00,3.55802,3.57127,3.55307,3.56567,109540000.0
2008-10-10 16:00:00,3.57465,3.57694,3.55498,3.55712,102450000.0
2008-10-10 16:15:00,3.56675,3.57598,3.55618,3.57598,123490000.0
2008-10-10 16:30:00,3.57698,3.57978,3.56127,3.57299,98740000.0
2008-10-10 16:45:00,3.57837,3.58326,3.56537,3.57988,105070000.0
2008-10-10 17:00:00,3.57467,3.57812,3.56142,3.57658,117830000.0
2008-10-10 17:15:00,3.5778,3.59009,3.56872,3.59009,68290000.0
2008-10-10 17:30:00,3.59199,3.61245,3.58655,3.60144,99440000.0
2008-10-10 17:45:00,3.60028,3.60523,3.58856,3.60282,80710000.0
2008-10-10 18:00:00,3.60374,3.60496,3.58823,3.59573,72080000.0
2008-10-10 18:15:00,3.60531,3.61146,3.58439,3.58813,95310000.0
2008-10-10 18:30:00,3.59091,3.60122,3.57688,3.58566,64130000.0
2008-10-10 18:45:00,3.58176,3.58667,3.54993,3.56399,99860000.0
2008-10-10 19:00:00,3.56425,3.57169,3.55261,3.56758,72050000.0
2008-10-10 19:15:00,3.56907,3.57328,3.55323,3.56707,54830000.0
2008-10-10 19:30:00,3.56453,3.57338,3.5572,3.56263,52550000.0
2008-10-10 19:45:00,3.56693,3.58589,3.56665,3.57885,79950000.0
2008-10-10 20:00:00,3.58011,3.58246,3.567,3.57364,48790000.0
2008-10-10 20:15:00,3.57597,3.58243,3.56872,3.57758,30020000.0
2008-10-10 20:30:00,3.57926,3.58884,3.5656,3.58821,52570000.0
2008-10-10 20:45:00,3.59085,3.59085,3.57581,3.58457,68670000.0
2008-10-10 21:00:00,3.58774,3.5933,3.56599,3.57217,55920000.0
2008-10-10 21:15:00,3.57569,3.57905,3.55538,3.55882,43190000.0
2008-10-10 21:30:00,3.56943,3.57368,3.55454,3.56657,55900000.0
2008-10-10 21:45:00,3.57339,3.57348,3.55675,3.56527,24020000.0
2008-10-10 22:00:00,3.56735,3.56755,3.55498,3.55498,12750000.0
2008-10-10 22:30:00,3.57923,3.57999,3.56543,3.57212,30050000.0
2008-10-10 22:45:00,3.56782,3.57745,3.56643,3.56782,12750000.0
2008-10-12 23:45:00,3.59217,3.59217,3.55967,3.57227,77310000.0
2008-10-13 00:00:00,3.5857,3.58755,3.56351,3.57672,94220000.0
2008-10-13 00:15:00,3.57395,3.58991,3.56773,3.58991,42780000.0
2008-10-13 00:30:00,3.58975,3.58995,3.57295,3.57295,36770000.0
2008-10-13 00:45:00,3.57392,3.57392,3.54824,3.56274,72020000.0
2008-10-13 01:00:00,3.57312,3.57412,3.54438,3.54968,88550000.0
2008-10-13 01:15:00,3.55328,3.56075,3.54249,3.5513,130930000.0
2008-10-13 01:30:00,3.55781,3.55934,3.54171,3.55561,111050000.0
2008-10-13 01:45:00,3.55631,3.55981,3.54343,3.55309,97580000.0
2008-10-13 02:00:00,3.54979,3.56307,3.54353,3.55783,99440000.0
2008-10-13 02:15:00,3.55018,3.56098,3.54112,3.55035,102790000.0
2008-10-13 02:30:00,3.56142,3.56159,3.542,3.55146,123820000.0
2008-10-13 02:45:00,3.55704,3.56355,3.54287,3.56334,51770000.0
2008-10-13 03:00:00,3.5504,3.55791,3.53864,3.55349,85940000.0
2008-10-13 03:15:00,3.55627,3.55697,3.53499,3.54856,92700000.0
2008-10-13 03:30:00,3.55943,3.56095,3.53985,3.5461,60390000.0
2008-10-13 03:45:00,3.55011,3.56107,3.54586,3.56068,19500000.0
2008-10-13 04:00:00,3.55844,3.564,3.53809,3.564,26660000.0
2008-10-13 04:15:00,3.54678,3.55486,3.53809,3.53969,89360000.0
2008-10-13 04:30:00,3.55887,3.56346,3.54071,3.54843,33800000.0
2008-10-13 04:45:00,3.56242,3.56538,3.54066,3.54687,60380000.0
2008-10-13 05:00:00,3.53997,3.5626,3.53685,3.54423,112570000.0
2008-10-13 05:15:00,3.55791,3.5599,3.53723,3.5599,121170000.0
2008-10-13 05:30:00,3.55072,3.56057,3.54215,3.55992,73930000.0
2008-10-13 05:45:00,3.5621,3.56381,3.54731,3.55849,77320000.0
2008-10-13 06:00:00,3.55436,3.56131,3.54549,3.55813,82200000.0
2008-10-13 06:15:00,3.5613,3.56471,3.54708,3.56284,94180000.0
2008-10-13 06:30:00,3.55899,3.56167,3.54614,3.55411,73190000.0
2008-10-13 06:45:00,3.55923,3.56302,3.54668,3.5579,86700000.0
2008-10-13 07:00:00,3.56083,3.56319,3.54647,3.56319,100560000.0
2008-10-13 07:15:00,3.5583,3.55981,3.54374,3.5542,89710000.0
2008-10-13 07:30:00,3.55476,3.5612,3.54279,3.55705,100560000.0
2008-10-13 07:45:00,3.56231,3.56231,3.52332,3.53431,92330000.0
2008-10-13 08:00:00,3.53755,3.53839,3.50686,3.51166,94580000.0
2008-10-13 08:15:00,3.51446,3.52967,3.50583,3.5192,97960000.0
2008-10-13 08:30:00,3.52753,3.5284,3.50782,3.51559,88600000.0
2008-10-13 08:45:00,3.51809,3.52002,3.49255,3.51322,93820000.0
2008-10-13 09:00:00,3.51556,3.52175,3.50383,3.51643,99060000.0
2008-10-13 09:15:00,3.51864,3.51882,3.50072,3.51463,96810000.0
2008-10-13 09:30:00,3.51716,3.53775,3.50932,3.53775,112580000.0
2008-10-13 09:45:00,3.52657,3.54539,3.52176,3.5431,104330000.0
2008-10-13 10:00:00,3.54337,3.55126,3.52854,3.54213,92340000.0
2008-10-13 10:15:00,3.54491,3.55701,3.53331,3.55279,106210000.0
2008-10-13 10:30:00,3.55099,3.55196,3.5368,3.54451,94950000.0
2008-10-13 10:45:00,3.54465,3.54809,3.53001,3.54372,117100000.0
2008-10-13 11:00:00,3.54345,3.54988,3.5327,3.5467,109220000.0
2008-10-13 11:15:00,3.54141,3.55485,3.537,3.55411,103190000.0
2008-10-13 11:30:00,3.55514,3.5634,3.54698,3.56127,124970000.0
2008-10-13 11:45:00,3.55305,3.56405,3.54673,3.55932,112590000.0
2008-10-13 12:00:00,3.55208,3.56218,3.53802,3.54631,105480000.0
2008-10-13 12:15:00,3.555,3.55681,3.53815,3.55489,105090000.0
2008-10-13 12:30:00,3.55416,3.55842,3.53811,3.53882,109200000.0
2008-10-13 12:45:00,3.54834,3.54872,3.53513,3.54697,110700000.0
2008-10-13 13:00:00,3.54705,3.55383,3.53594,3.55017,121980000.0
2008-10-13 13:15:00,3.55013,3.55913,3.53904,3.54554,105090000.0
2008-10-13 13:30:00,3.54484,3.55211,3.53451,3.54046,97210000.0
2008-10-13 13:45:00,3.54262,3.54855,3.53207,3.5433,106240000.0
2008-10-13 14:00:00,3.54679,3.55684,3.54176,3.5509,74710000.0
2008-10-13 14:15:00,3.55306,3.55488,3.5421,3.55044,96050000.0
2008-10-13 14:30:00,3.55478,3.55582,3.53881,3.54554,96430000.0
2008-10-13 14:45:00,3.54725,3.55206,3.5364,3.54292,84120000.0
2008-10-13 15:00:00,3.54858,3.55396,3.53811,3.54699,110750000.0
2008-10-13 15:15:00,3.54377,3.55109,3.53395,3.53636,108850000.0
2008-10-13 15:30:00,3.54597,3.54837,3.53172,3.5421,88560000.0
2008-10-13 15:45:00,3.54448,3.54978,3.53476,3.54059,93060000.0
2008-10-13 16:00:00,3.54404,3.54851,3.53274,3.54548,97580000.0
2008-10-13 16:15:00,3.54566,3.5492,3.53445,3.54442,106990000.0
2008-10-13 16:30:00,3.54013,3.54928,3.53124,3.54337,100940000.0
2008-10-13 16:45:00,3.54846,3.55124,3.53493,3.54529,105470000.0
2008-10-13 17:00:00,3.54615,3.55601,3.53721,3.54012,92710000.0
2008-10-13 17:15:00,3.54656,3.5516,3.53246,3.53873,105060000.0
2008-10-13 17:30:00,3.54208,3.55104,3.53246,3.54221,130190000.0
2008-10-13 17:45:00,3.54273,3.55603,3.53546,3.55349,67150000.0
2008-10-13 18:00:00,3.55561,3.56159,3.5425,3.55489,86660000.0
2008-10-13 18:15:00,3.55341,3.55654,3.54123,3.54786,65310000.0
2008-10-13 18:30:00,3.54942,3.54981,3.53346,3.54706,43900000.0
2008-10-13 18:45:00,3.54752,3.54907,3.53173,3.5336,63070000.0
2008-10-13 19:00:00,3.54118,3.54539,3.52895,3.54173,49570000.0
2008-10-13 19:15:00,3.54272,3.54749,3.53097,3.54383,39810000.0
2008-10-13 19:30:00,3.54087,3.54373,3.53106,3.5367,43170000.0
2008-10-13 19:45:00,3.53461,3.54432,3.52803,3.5375,31130000.0
2008-10-13 20:00:00,3.53362,3.54325,3.53018,3.54136,20640000.0
2008-10-13 20:15:00,3.53381,3.54576,3.5318,3.53277,19140000.0
2008-10-13 20:30:00,3.54184,3.54247,3.53808,3.53992,14250000.0
2008-10-13 20:45:00,3.53702,3.54665,3.52954,3.54009,13890000.0
2008-10-13 21:00:00,3.5409,3.54565,3.53293,3.53906,23270000.0
2008-10-13 21:15:00,3.53417,3.54833,3.5315,3.54285,19910000.0
2008-10-13 21:30:00,3.5387,3.55174,3.53166,3.54265,58910000.0
2008-10-13 21:45:00,3.54512,3.54562,3.53008,3.53561,51060000.0
2008-10-13 22:00:00,3.53966,3.54602,3.53351,3.54181,28510000.0
2008-10-13 22:15:00,3.53866,3.54715,3.52377,3.53849,40530000.0
2008-10-13 22:30:00,3.53737,3.53849,3.51899,3.51899,49160000.0
2008-10-13 22:45:00,3.52512,3.53636,3.52192,3.52968,69810000.0
2008-10-13 23:00:00,3.52621,3.53259,3.51625,3.52611,88190000.0
2008-10-13 23:15:00,3.53158,3.53663,3.51864,3.52398,78040000.0
2008-10-13 23:30:00,3.52424,3.53287,3.51624,3.52433,44650000.0
2008-10-13 23:45:00,3.52165,3.53468,3.52008,3.52769,39400000.0
2008-10-14 00:00:00,3.52219,3.53089,3.51893,3.52388,47300000.0
2008-10-14 00:15:00,3.52524,3.53631,3.51816,3.53328,33050000.0
2008-10-14 00:30:00,3.53697,3.53902,3.51951,3.53345,58160000.0
2008-10-14 00:45:00,3.52104,3.53799,3.52104,3.53225,39040000.0
2008-10-14 01:00:00,3.53317,3.54164,3.52543,3.53477,32650000.0
2008-10-14 01:15:00,3.53725,3.54525,3.52386,3.53543,42420000.0
2008-10-14 01:30:00,3.53024,3.54325,3.5271,3.53835,46880000.0
2008-10-14 01:45:00,3.54257,3.54387,3.52828,3.53816,51030000.0
2008-10-14 02:00:00,3.53766,3.54934,3.53117,3.54395,54820000.0
2008-10-14 02:15:00,3.54374,3.54724,3.5236,3.53453,51060000.0
2008-10-14 02:30:00,3.52712,3.54037,3.52296,3.53326,29700000.0
2008-10-14 02:45:00,3.52632,3.53595,3.51342,3.52367,40550000.0
2008-10-14 03:00:00,3.52052,3.53855,3.51913,3.53835,25160000.0
2008-10-14 03:15:00,3.52192,3.53155,3.52053,3.52239,9380000.0
2008-10-14 03:30:00,3.53243,3.53395,3.51758,3.52846,12000000.0
2008-10-14 03:45:00,3.52757,3.53261,3.51773,3.52854,38260000.0
2008-10-14 04:00:00,3.52422,3.53385,3.51965,3.52921,12780000.0
2008-10-14 04:15:00,3.52222,3.53185,3.51765,3.52948,19910000.0
2008-10-14 04:30:00,3.52741,3.52741,3.52734,3.52734,1500000.0
2008-10-14 04:45:00,3.52332,3.53295,3.52193,3.53274,6760000.0
2008-10-14 05:00:00,3.52332,3.53295,3.52193,3.53274,7130000.0
2008-10-14 05:15:00,3.52877,3.53399,3.52083,3.5226,26630000.0
2008-10-14 05:30:00,3.52432,3.53395,3.52293,3.53374,6390000.0
2008-10-14 05:45:00,3.52312,3.53448,3.52173,3.53197,13520000.0
2008-10-14 06:00:00,3.53395,3.53395,3.51873,3.52937,10890000.0
2008-10-14 06:15:00,3.53104,3.53298,3.52733,3.52733,4500000.0
2008-10-14 06:30:00,3.52402,3.53365,3.52263,3.53344,6390000.0
2008-10-14 06:45:00,3.52867,3.53276,3.51653,3.52165,22150000.0
2008-10-14 07:00:00,3.51812,3.52805,3.51274,3.5209,50270000.0
2008-10-14 07:15:00,3.51301,3.52833,3.51072,3.52342,40160000.0
2008-10-14 07:30:00,3.5237,3.52619,3.50528,3.51534,39010000.0
2008-10-14 07:45:00,3.5179,3.5253,3.5023,3.51498,63010000.0
2008-10-14 08:00:00,3.51792,3.52295,3.50059,3.50737,92700000.0
2008-10-14 08:15:00,3.51544,3.52649,3.50934,3.51711,91920000.0
2008-10-14 08:30:00,3.52079,3.52079,3.49837,3.51144,144430000.0
2008-10-14 08:45:00,3.51235,3.51746,3.50001,3.51437,139200000.0
2008-10-14 09:00:00,3.5138,3.51815,3.49491,3.5009,79540000.0
2008-10-14 09:15:00,3.50479,3.51066,3.49156,3.49616,91930000.0
2008-10-14 09:30:00,3.49785,3.5016,3.47745,3.48978,109210000.0
2008-10-14 09:45:00,3.47905,3.48815,3.46627,3.48158,107340000.0
2008-10-14 10:00:00,3.48213,3.49158,3.46943,3.48476,87070000.0
2008-10-14 10:15:00,3.48904,3.49269,3.47695,3.48911,103590000.0
2008-10-14 10:30:00,3.48985,3.49448,3.47736,3.48936,90790000.0
2008-10-14 10:45:00,3.4888,3.49819,3.47917,3.49474,119320000.0
2008-10-14 11:00:00,3.4955,3.50003,3.4826,3.49721,114430000.0
2008-10-14 11:15:00,3.49796,3.51492,3.49202,3.51209,90860000.0
2008-10-14 11:30:00,3.51293,3.51293,3.49225,3.50112,125350000.0
2008-10-14 11:45:00,3.49592,3.50462,3.4876,3.4989,106220000.0
2008-10-14 12:00:00,3.49053,3.50077,3.48179,3.4897,88180000.0
2008-10-14 12:15:00,3.49763,3.49879,3.4855,3.49399,88980000.0
2008-10-14 12:30:00,3.49542,3.49618,3.45953,3.45953,106990000.0
2008-10-14 12:45:00,3.46909,3.47093,3.45294,3.47093,107390000.0
2008-10-14 13:00:00,3.47096,3.47753,3.46192,3.4716,121250000.0
2008-10-14 13:15:00,3.47433,3.4762,3.46191,3.4665,96110000.0
2008-10-14 13:30:00,3.46724,3.47451,3.4569,3.47197,97270000.0
2008-10-14 13:45:00,3.46982,3.48,3.46081,3.47234,108820000.0
2008-10-14 14:00:00,3.46922,3.47484,3.4554,3.45954,92370000.0
2008-10-14 14:15:00,3.46493,3.46741,3.44361,3.44794,106970000.0
2008-10-14 14:30:00,3.45336,3.45336,3.42348,3.42869,96430000.0
2008-10-14 14:45:00,3.42758,3.44311,3.41333,3.43261,99470000.0
2008-10-14 15:00:00,3.43629,3.45282,3.43562,3.45154,117470000.0
2008-10-14 15:15:00,3.44635,3.45454,3.43761,3.43798,111070000.0
2008-10-14 15:30:00,3.44787,3.44854,3.42092,3.43272,107700000.0
2008-10-14 15:45:00,3.43397,3.44683,3.42568,3.44043,100940000.0
2008-10-14 16:00:00,3.44498,3.45829,3.43546,3.45593,96090000.0
2008-10-14 16:15:00,3.4564,3.46904,3.44434,3.46752,108090000.0
2008-10-14 16:30:00,3.46281,3.46983,3.44971,3.46486,111440000.0
2008-10-14 16:45:00,3.47055,3.47371,3.45405,3.46529,98740000.0
2008-10-14 17:00:00,3.46241,3.47063,3.45161,3.46027,90080000.0
2008-10-14 17:15:00,3.46829,3.47058,3.44951,3.45428,121580000.0
2008-10-14 17:30:00,3.46095,3.46315,3.44344,3.45563,123050000.0
2008-10-14 17:45:00,3.45478,3.46551,3.44858,3.45564,89280000.0
2008-10-14 18:00:00,3.46272,3.47355,3.45145,3.46533,96090000.0
2008-10-14 18:15:00,3.46818,3.47132,3.45559,3.46464,87480000.0
2008-10-14 18:30:00,3.46432,3.47492,3.45611,3.4686,107330000.0
2008-10-14 18:45:00,3.46676,3.46676,3.44915,3.45848,54410000.0
2008-10-14 19:00:00,3.45637,3.46427,3.4493,3.45647,71310000.0
2008-10-14 19:15:00,3.46142,3.46356,3.44817,3.46156,40510000.0
2008-10-14 19:30:00,3.46317,3.46574,3.44896,3.45986,94940000.0
2008-10-14 19:45:00,3.46479,3.46956,3.45536,3.46129,35270000.0
2008-10-14 20:00:00,3.45842,3.46805,3.45077,3.46154,63070000.0
2008-10-14 20:15:00,3.46328,3.47075,3.45435,3.46064,46540000.0
2008-10-14 20:30:00,3.45672,3.46981,3.45362,3.45903,81760000.0
2008-10-14 20:45:00,3.4684,3.47837,3.45963,3.47476,88180000.0
2008-10-14 21:00:00,3.47038,3.47683,3.45969,3.46798,78830000.0
2008-10-14 21:15:00,3.47425,3.48027,3.4639,3.47514,19900000.0
2008-10-14 21:30:00,3.47117,3.47482,3.45768,3.47272,68700000.0
2008-10-14 21:45:00,3.47187,3.47804,3.46012,3.47152,41660000.0
2008-10-14 22:00:00,3.47319,3.47607,3.45949,3.46442,34540000.0
2008-10-14 22:15:00,3.46107,3.47418,3.45968,3.47198,28550000.0
2008-10-14 22:30:00,3.46873,3.47514,3.45731,3.47233,39830000.0
2008-10-14 22:45:00,3.4639,3.47669,3.45666,3.47122,25930000.0
2008-10-14 23:00:00,3.46312,3.47275,3.46028,3.46889,35300000.0
2008-10-14 23:15:00,3.46302,3.47192,3.46302,3.47084,9750000.0
2008-10-14 23:30:00,3.46212,3.47175,3.45671,3.4652,21020000.0
2008-10-14 23:45:00,3.46502,3.47512,3.46278,3.47232,13150000.0
2008-10-15 00:00:00,3.46502,3.47465,3.46363,3.47445,6760000.0
2008-10-15 00:15:00,3.46512,3.47475,3.46373,3.47034,10510000.0
2008-10-15 00:30:00,3.47208,3.47419,3.46076,3.46881,30020000.0
2008-10-15 00:45:00,3.46418,3.47598,3.4619,3.46923,14270000.0
2008-10-15 01:00:00,3.47393,3.47472,3.46092,3.4683,71280000.0
2008-10-15 01:15:00,3.47014,3.47477,3.45725,3.4709,52930000.0
2008-10-15 01:30:00,3.47328,3.47423,3.45797,3.47423,74330000.0
2008-10-15 01:45:00,3.47049,3.47807,3.45913,3.4725,40920000.0
2008-10-15 02:00:00,3.46875,3.47541,3.46018,3.47093,38680000.0
2008-10-15 02:15:00,3.47485,3.47485,3.45783,3.46994,39030000.0
2008-10-15 02:30:00,3.46906,3.47478,3.46274,3.47251,10130000.0
2008-10-15 02:45:00,3.46687,3.47676,3.45787,3.46987,19910000.0
2008-10-15 03:00:00,3.466,3.47611,3.46113,3.46906,28130000.0
2008-10-15 03:15:00,3.46913,3.47485,3.45697,3.46767,27410000.0
2008-10-15 03:30:00,3.46993,3.47267,3.45842,3.46298,32660000.0
2008-10-15 03:45:00,3.46668,3.47055,3.45606,3.46759,19130000.0
2008-10-15 04:00:00,3.46162,3.47224,3.44663,3.46928,19540000.0
2008-10-15 04:15:00,3.46212,3.48016,3.45772,3.47755,49160000.0
2008-10-15 04:30:00,3.46282,3.479,3.45821,3.47196,22540000.0
2008-10-15 04:45:00,3.46672,3.47782,3.46001,3.47545,22530000.0
2008-10-15 05:00:00,3.46682,3.48303,3.46543,3.47775,19910000.0
2008-10-15 05:15:00,3.46837,3.48523,3.46091,3.4676,31930000.0
2008-10-15 05:30:00,3.46403,3.48414,3.46403,3.47212,60420000.0
2008-10-15 05:45:00,3.48169,3.48238,3.46692,3.47936,83310000.0
2008-10-15 06:00:00,3.47293,3.48399,3.46694,3.48334,27020000.0
2008-10-15 06:15:00,3.47739,3.48125,3.45902,3.48104,28910000.0
2008-10-15 06:30:00,3.47183,3.47895,3.45869,3.47874,25530000.0
2008-10-15 06:45:00,3.47337,3.48125,3.46802,3.48104,21020000.0
2008-10-15 07:00:00,3.46792,3.48362,3.46653,3.48055,33410000.0
2008-10-15 07:15:00,3.46212,3.48225,3.46073,3.47761,48420000.0
2008-10-15 07:30:00,3.47727,3.48308,3.46105,3.47287,60080000.0
2008-10-15 07:45:00,3.46825,3.47798,3.45949,3.46578,52530000.0
2008-10-15 08:00:00,3.47469,3.47648,3.45818,3.47429,63020000.0
2008-10-15 08:15:00,3.47104,3.48548,3.46164,3.47649,87060000.0
2008-10-15 08:30:00,3.47792,3.5085,3.47792,3.49893,132810000.0
2008-10-15 08:45:00,3.49877,3.50214,3.47749,3.4898,90390000.0
2008-10-15 09:00:00,3.49349,3.51265,3.48761,3.50813,96770000.0
2008-10-15 09:15:00,3.51005,3.51336,3.49504,3.50798,85940000.0
2008-10-15 09:30:00,3.50922,3.52407,3.50543,3.52099,109220000.0
2008-10-15 09:45:00,3.51287,3.52159,3.50544,3.5141,109190000.0
2008-10-15 10:00:00,3.51341,3.51623,3.5015,3.51059,93820000.0
2008-10-15 10:15:00,3.51563,3.51679,3.50414,3.51488,79930000.0
2008-10-15 10:30:00,3.51386,3.52497,3.50219,3.52497,85570000.0
2008-10-15 10:45:00,3.52263,3.53131,3.51245,3.52644,115630000.0
2008-10-15 11:00:00,3.52472,3.53749,3.51171,3.53637,113290000.0
2008-10-15 11:15:00,3.53634,3.54135,3.52271,3.52694,96110000.0
2008-10-15 11:30:00,3.52399,3.52656,3.4993,3.51619,126130000.0
2008-10-15 11:45:00,3.51102,3.52387,3.50192,3.52141,115580000.0
2008-10-15 12:00:00,3.51478,3.52374,3.50234,3.50488,106230000.0
2008-10-15 12:15:00,3.5148,3.51656,3.50247,3.51324,72420000.0
2008-10-15 12:30:00,3.51721,3.5182,3.50326,3.50326,98350000.0
2008-10-15 12:45:00,3.51263,3.52,3.50257,3.51741,105530000.0
2008-10-15 13:00:00,3.51599,3.51674,3.50356,3.50901,101710000.0
2008-10-15 13:15:00,3.51432,3.51432,3.49621,3.50611,95730000.0
2008-10-15 13:30:00,3.50672,3.51579,3.49753,3.51418,65750000.0
2008-10-15 13:45:00,3.51139,3.51994,3.5032,3.51705,83360000.0
2008-10-15 14:00:00,3.51643,3.51908,3.50551,3.50925,98310000.0
2008-10-15 14:15:00,3.51286,3.53215,3.50846,3.52753,108440000.0
2008-10-15 14:30:00,3.51955,3.53537,3.51602,3.5269,87830000.0
2008-10-15 14:45:00,3.52786,3.53037,3.51349,3.51672,92720000.0
2008-10-15 15:00:00,3.52341,3.53176,3.51332,3.52095,115620000.0
2008-10-15 15:15:00,3.51525,3.51887,3.49889,3.5053,116340000.0
2008-10-15 15:30:00,3.51398,3.53354,3.50804,3.53156,99490000.0
2008-10-15 15:45:00,3.53277,3.54285,3.5229,3.53432,102430000.0
2008-10-15 16:00:00,3.53739,3.5389,3.51819,3.5265,98320000.0
2008-10-15 16:15:00,3.52722,3.53724,3.51844,3.53186,108100000.0
2008-10-15 16:30:00,3.52804,3.53386,3.49931,3.51272,105080000.0
2008-10-15 16:45:00,3.51737,3.52578,3.50143,3.50411,105850000.0
2008-10-15 17:00:00,3.50584,3.51659,3.4868,3.48827,91210000.0
2008-10-15 17:15:00,3.49456,3.50336,3.47749,3.49225,122710000.0
2008-10-15 17:30:00,3.49854,3.50938,3.48883,3.49831,114060000.0
2008-10-15 17:45:00,3.49725,3.51588,3.48408,3.51165,73520000.0
2008-10-15 18:00:00,3.51437,3.52047,3.50033,3.51975,95300000.0
2008-10-15 18:15:00,3.52047,3.52906,3.5127,3.5255,98740000.0
2008-10-15 18:30:00,3.52887,3.53129,3.51155,3.52353,100630000.0
2008-10-15 18:45:00,3.52419,3.52797,3.51173,3.52267,93420000.0
2008-10-15 19:00:00,3.5227,3.53594,3.51282,3.53021,88200000.0
2008-10-15 19:15:00,3.53605,3.53749,3.52123,3.5287,78070000.0
2008-10-15 19:30:00,3.52961,3.53901,3.52407,3.5317,63840000.0
2008-10-15 19:45:00,3.53727,3.55117,3.52721,3.54267,58550000.0
2008-10-15 20:00:00,3.55026,3.57348,3.53883,3.57205,71300000.0
2008-10-15 20:15:00,3.56412,3.57614,3.55095,3.56492,52210000.0
2008-10-15 20:30:00,3.56511,3.56723,3.54033,3.55186,81010000.0
2008-10-15 20:45:00,3.56007,3.56007,3.53986,3.54963,56290000.0
2008-10-15 21:00:00,3.5513,3.55954,3.54253,3.54816,55540000.0
2008-10-15 21:15:00,3.54881,3.56372,3.53883,3.56236,47330000.0
2008-10-15 21:30:00,3.56153,3.56699,3.55024,3.56634,45030000.0
2008-10-15 21:45:00,3.56896,3.57375,3.55317,3.57375,37530000.0
2008-10-15 22:00:00,3.56544,3.57854,3.5593,3.57448,54810000.0
2008-10-15 22:15:00,3.56964,3.59808,3.56733,3.59421,60770000.0
2008-10-15 22:30:00,3.59285,3.60032,3.58506,3.58506,55920000.0
2008-10-15 22:45:00,3.59766,3.6057,3.58741,3.60328,40900000.0
2008-10-15 23:00:00,3.59871,3.61199,3.58991,3.60194,32290000.0
2008-10-15 23:15:00,3.60494,3.61025,3.5955,3.60512,23260000.0
2008-10-15 23:30:00,3.60162,3.61125,3.59077,3.60852,54770000.0
2008-10-15 23:45:00,3.60072,3.61035,3.59773,3.60854,14260000.0
2008-10-16 00:00:00,3.59688,3.61028,3.59461,3.60478,18030000.0
2008-10-16 00:15:00,3.60205,3.60864,3.59945,3.60864,8250000.0
2008-10-16 00:30:00,3.60727,3.61449,3.59369,3.60315,19130000.0
2008-10-16 00:45:00,3.59268,3.60806,3.59268,3.607,14280000.0
2008-10-16 01:00:00,3.59822,3.60785,3.59683,3.60765,7500000.0
2008-10-16 01:15:00,3.60275,3.60862,3.59413,3.60494,20250000.0
2008-10-16 01:30:00,3.59789,3.60899,3.59496,3.60854,17640000.0
2008-10-16 01:45:00,3.60032,3.60995,3.59893,3.60975,6760000.0
2008-10-16 02:00:00,3.59912,3.6124,3.59773,3.6101,18380000.0
2008-10-16 02:15:00,3.59745,3.60701,3.595,3.60701,12780000.0
2008-10-16 02:30:00,3.60062,3.61475,3.59773,3.61014,23280000.0
2008-10-16 02:45:00,3.59912,3.60875,3.59773,3.60854,5650000.0
2008-10-16 03:15:00,3.60012,3.60975,3.59773,3.60854,12780000.0
2008-10-16 03:45:00,3.58557,3.58931,3.57899,3.58512,12000000.0
2008-10-16 04:00:00,3.58082,3.59045,3.57943,3.59024,6760000.0
2008-10-16 04:15:00,3.57993,3.59655,3.57993,3.59634,13520000.0
2008-10-16 04:30:00,3.59189,3.60525,3.58501,3.597,25140000.0
2008-10-16 04:45:00,3.59052,3.60462,3.58913,3.60013,15780000.0
2008-10-16 05:00:00,3.59032,3.59995,3.58893,3.59344,9380000.0
2008-10-16 05:15:00,3.59607,3.60012,3.59607,3.60012,1500000.0
2008-10-16 05:30:00,3.59042,3.60005,3.58499,3.59703,26690000.0
2008-10-16 05:45:00,3.59072,3.60035,3.58773,3.59855,13150000.0
2008-10-16 06:00:00,3.59082,3.60045,3.58804,3.59778,10140000.0
2008-10-16 06:15:00,3.59824,3.60018,3.58488,3.59344,22900000.0
2008-10-16 06:30:00,3.59118,3.61195,3.58699,3.60723,52560000.0
2008-10-16 06:45:00,3.61006,3.61299,3.59752,3.61299,35270000.0
2008-10-16 07:00:00,3.60886,3.61333,3.59994,3.61195,67940000.0
2008-10-16 07:15:00,3.60941,3.61456,3.60117,3.61311,66070000.0
2008-10-16 07:30:00,3.61556,3.61667,3.60071,3.61193,66780000.0
2008-10-16 07:45:00,3.61067,3.61968,3.60293,3.61444,73150000.0
2008-10-16 08:00:00,3.61,3.61128,3.58089,3.59584,96400000.0
2008-10-16 08:15:00,3.59742,3.60269,3.57755,3.58224,85180000.0
2008-10-16 08:30:00,3.5802,3.58736,3.55825,3.56591,101280000.0
2008-10-16 08:45:00,3.56548,3.57049,3.54976,3.56,84440000.0
2008-10-16 09:00:00,3.55903,3.56113,3.54083,3.55888,78040000.0
2008-10-16 09:15:00,3.56185,3.56185,3.54517,3.54544,118910000.0
2008-10-16 09:30:00,3.5479,3.55471,3.53706,3.54506,130970000.0
2008-10-16 09:45:00,3.54639,3.55705,3.539,3.55582,103580000.0
2008-10-16 10:00:00,3.55781,3.55781,3.51496,3.52025,93100000.0
2008-10-16 10:15:00,3.52801,3.53694,3.51357,3.53161,79940000.0
2008-10-16 10:30:00,3.53727,3.54186,3.52165,3.54186,87790000.0
2008-10-16 10:45:00,3.53973,3.5469,3.53002,3.5386,121950000.0
2008-10-16 11:00:00,3.53814,3.54202,3.52037,3.53571,105100000.0
2008-10-16 11:15:00,3.53319,3.54496,3.52677,3.5429,84460000.0
2008-10-16 11:30:00,3.54489,3.56479,3.53426,3.56214,125340000.0
2008-10-16 11:45:00,3.55463,3.56872,3.54774,3.56072,103180000.0
2008-10-16 12:00:00,3.55738,3.58076,3.55349,3.56862,105840000.0
2008-10-16 12:15:00,3.57945,3.58276,3.55955,3.56605,99820000.0
2008-10-16 12:30:00,3.56711,3.5801,3.55898,3.56536,79950000.0
2008-10-16 12:45:00,3.5761,3.5869,3.56616,3.57871,107740000.0
2008-10-16 13:00:00,3.57909,3.58282,3.56479,3.57786,120100000.0
2008-10-16 13:15:00,3.58171,3.58171,3.56527,3.57307,101370000.0
2008-10-16 13:30:00,3.57418,3.5783,3.55942,3.5682,84850000.0
2008-10-16 13:45:00,3.57027,3.58202,3.56311,3.57565,104740000.0
2008-10-16 14:00:00,3.57002,3.57677,3.55599,3.57136,102090000.0
2008-10-16 14:15:00,3.57771,3.58452,3.56882,3.58144,94990000.0
2008-10-16 14:30:00,3.58315,3.59231,3.57101,3.57653,85550000.0
2008-10-16 14:45:00,3.57722,3.58061,3.54865,3.55705,92360000.0
2008-10-16 15:00:00,3.56264,3.56816,3.53981,3.55716,109210000.0
2008-10-16 15:15:00,3.55166,3.56414,3.54342,3.54641,116710000.0
2008-10-16 15:30:00,3.55741,3.56379,3.54895,3.5585,100580000.0
2008-10-16 15:45:00,3.55932,3.5662,3.54881,3.56141,89300000.0
2008-10-16 16:00:00,3.56592,3.57455,3.55681,3.57218,96840000.0
2008-10-16 16:15:00,3.57237,3.59401,3.56371,3.593,110290000.0
2008-10-16 16:30:00,3.58957,3.61086,3.58957,3.59512,112220000.0
2008-10-16 16:45:00,3.60152,3.60246,3.57525,3.58206,111090000.0
2008-10-16 17:00:00,3.5804,3.60465,3.57407,3.59852,100550000.0
2008-10-16 17:15:00,3.60526,3.61001,3.58508,3.59506,120090000.0
2008-10-16 17:30:00,3.60394,3.60438,3.57833,3.58224,126870000.0
2008-10-16 17:45:00,3.58291,3.58825,3.54597,3.55173,98270000.0
2008-10-16 18:00:00,3.56022,3.58314,3.55301,3.56478,91590000.0
2008-10-16 18:15:00,3.56233,3.56657,3.55136,3.56145,88960000.0
2008-10-16 18:30:00,3.55875,3.56064,3.54525,3.54974,54070000.0
2008-10-16 18:45:00,3.55636,3.57386,3.55153,3.56259,74290000.0
2008-10-16 19:00:00,3.56927,3.57786,3.56125,3.57397,60070000.0
2008-10-16 19:15:00,3.57352,3.57426,3.56236,3.57426,21390000.0
2008-10-16 19:30:00,3.57347,3.57604,3.56059,3.57178,21060000.0
2008-10-16 19:45:00,3.57399,3.57737,3.56238,3.57332,54430000.0
2008-10-16 20:00:00,3.57239,3.582,3.56092,3.56756,48050000.0
2008-10-16 20:15:00,3.57102,3.5864,3.56692,3.58552,51040000.0
2008-10-16 20:30:00,3.58797,3.58866,3.56795,3.57997,26270000.0
2008-10-16 20:45:00,3.57332,3.58295,3.56477,3.5753,46160000.0
2008-10-16 21:00:00,3.5782,3.58145,3.57018,3.57456,24020000.0
2008-10-16 21:15:00,3.56337,3.57472,3.5554,3.57472,37170000.0
2008-10-16 21:30:00,3.56908,3.57986,3.56211,3.57562,36770000.0
2008-10-16 21:45:00,3.57092,3.57792,3.56323,3.57556,27030000.0
2008-10-16 22:00:00,3.55831,3.57763,3.55831,3.57259,21400000.0
2008-10-16 22:15:00,3.56712,3.57887,3.55488,3.56001,40960000.0
2008-10-16 22:30:00,3.55982,3.57174,3.54606,3.56155,19890000.0
2008-10-16 22:45:00,3.54832,3.56251,3.54693,3.55984,30410000.0
2008-10-16 23:00:00,3.55599,3.56565,3.55004,3.56198,16520000.0
2008-10-16 23:15:00,3.55798,3.55798,3.55798,3.55798,750000.0
2008-10-16 23:30:00,3.55292,3.56255,3.54922,3.54922,15400000.0
2008-10-16 23:45:00,3.55379,3.56637,3.54997,3.56198,27040000.0
2008-10-17 00:00:00,3.56282,3.56544,3.55189,3.55822,12010000.0
2008-10-17 00:15:00,3.55509,3.56486,3.55421,3.56388,7130000.0
2008-10-17 00:30:00,3.56087,3.56708,3.55402,3.5651,11630000.0
2008-10-17 00:45:00,3.55363,3.56726,3.55363,3.56269,12760000.0
2008-10-17 01:00:00,3.55422,3.56385,3.55283,3.56365,6390000.0
2008-10-17 01:15:00,3.56085,3.56361,3.55011,3.56204,12010000.0
2008-10-17 01:30:00,3.55402,3.56374,3.55263,3.55961,18010000.0
2008-10-17 01:45:00,3.56264,3.56718,3.55545,3.56509,8260000.0
2008-10-17 02:15:00,3.55462,3.56743,3.54997,3.5651,20650000.0
2008-10-17 02:30:00,3.56202,3.56365,3.55007,3.56202,8260000.0
2008-10-17 02:45:00,3.55617,3.56728,3.54997,3.56197,21020000.0
2008-10-17 03:00:00,3.55422,3.56385,3.55283,3.56365,7500000.0
2008-10-17 03:15:00,3.55322,3.56434,3.5517,3.56354,29280000.0
2008-10-17 03:30:00,3.56213,3.56757,3.55001,3.56506,17650000.0
2008-10-17 03:45:00,3.55967,3.56377,3.55432,3.56157,12000000.0
2008-10-17 04:00:00,3.55522,3.56485,3.55279,3.56358,7150000.0
2008-10-17 04:15:00,3.55422,3.56385,3.55283,3.56365,7130000.0
2008-10-17 04:30:00,3.55442,3.56737,3.55303,3.56507,28520000.0
2008-10-17 04:45:00,3.55841,3.56723,3.55263,3.56275,8260000.0
2008-10-17 05:00:00,3.55272,3.56362,3.55133,3.55615,14630000.0
2008-10-17 05:15:00,3.55817,3.56537,3.55783,3.55783,7500000.0
2008-10-17 05:30:00,3.55157,3.56194,3.54972,3.56194,13890000.0
2008-10-17 05:45:00,3.55322,3.56365,3.55183,3.56189,9770000.0
2008-10-17 06:00:00,3.55302,3.56715,3.55005,3.56212,19910000.0
2008-10-17 06:15:00,3.55954,3.56148,3.55583,3.55583,2650000.0
2008-10-17 06:30:00,3.55182,3.56145,3.55043,3.56133,7890000.0
2008-10-17 06:45:00,3.55727,3.56285,3.55183,3.56264,14260000.0
2008-10-17 07:00:00,3.55252,3.56347,3.54364,3.56184,34910000.0
2008-10-17 07:15:00,3.55671,3.55671,3.53981,3.55285,15780000.0
2008-10-17 07:30:00,3.5543,3.55432,3.53553,3.54515,52930000.0
2008-10-17 07:45:00,3.54497,3.5495,3.53084,3.54224,41680000.0
2008-10-17 08:00:00,3.54007,3.5514,3.53082,3.53994,51010000.0
2008-10-17 08:15:00,3.54256,3.55284,3.51831,3.52271,93440000.0
2008-10-17 08:30:00,3.52871,3.53128,3.51358,3.52631,100930000.0
2008-10-17 08:45:00,3.52434,3.54051,3.52273,3.53883,98700000.0
2008-10-17 09:00:00,3.53308,3.55896,3.5315,3.55826,61170000.0
2008-10-17 09:15:00,3.56152,3.56152,3.54313,3.54973,79930000.0
2008-10-17 09:30:00,3.55221,3.55779,3.54024,3.5516,111420000.0
2008-10-17 09:45:00,3.54254,3.56617,3.53821,3.56442,85200000.0
2008-10-17 10:00:00,3.56752,3.56796,3.55225,3.55756,88210000.0
2008-10-17 10:15:00,3.56262,3.56428,3.54521,3.56172,83320000.0
2008-10-17 10:30:00,3.56169,3.56363,3.54689,3.55447,69420000.0
2008-10-17 10:45:00,3.55881,3.56429,3.54852,3.56357,102070000.0
2008-10-17 11:00:00,3.5637,3.57266,3.55382,3.56779,90070000.0
2008-10-17 11:15:00,3.56858,3.5857,3.55831,3.58146,89720000.0
2008-10-17 11:30:00,3.58024,3.58837,3.5697,3.58586,122750000.0
2008-10-17 11:45:00,3.57714,3.61007,3.57653,3.60307,111470000.0
2008-10-17 12:00:00,3.59317,3.6025,3.5785,3.58414,103620000.0
2008-10-17 12:15:00,3.59318,3.59364,3.57494,3.58743,92690000.0
2008-10-17 12:30:00,3.59092,3.59882,3.5802,3.58825,102860000.0
2008-10-17 12:45:00,3.59438,3.6021,3.58734,3.59826,106240000.0
2008-10-17 13:00:00,3.59794,3.60245,3.58283,3.59919,109610000.0
2008-10-17 13:15:00,3.60213,3.60213,3.57697,3.58254,102860000.0
2008-10-17 13:30:00,3.58326,3.58597,3.55584,3.56734,99480000.0
2008-10-17 13:45:00,3.56918,3.57587,3.55964,3.56925,100610000.0
2008-10-17 14:00:00,3.56354,3.57337,3.55742,3.56133,102100000.0
2008-10-17 14:15:00,3.56633,3.57069,3.55508,3.55955,104720000.0
2008-10-17 14:30:00,3.5624,3.56975,3.55609,3.56662,81420000.0
2008-10-17 14:45:00,3.56772,3.57501,3.55059,3.55875,84120000.0
2008-10-17 15:00:00,3.55569,3.56823,3.54569,3.56291,117480000.0
2008-10-17 15:15:00,3.55933,3.57108,3.55122,3.55577,110320000.0
2008-10-17 15:30:00,3.5668,3.56774,3.5432,3.55077,88180000.0
2008-10-17 15:45:00,3.54979,3.5538,3.53687,3.53687,100590000.0
2008-10-17 16:00:00,3.5403,3.54802,3.52974,3.54738,100550000.0
2008-10-17 16:15:00,3.55,3.55582,3.53909,3.54662,107330000.0
2008-10-17 16:30:00,3.5394,3.55352,3.53178,3.54176,103210000.0
2008-10-17 16:45:00,3.54798,3.55284,3.53245,3.5493,106610000.0
2008-10-17 17:00:00,3.54748,3.55172,3.53476,3.54149,90820000.0
2008-10-17 17:15:00,3.54981,3.55588,3.53625,3.54179,79960000.0
2008-10-17 17:30:00,3.54936,3.56218,3.54412,3.55499,97900000.0
2008-10-17 17:45:00,3.55668,3.56066,3.54226,3.54671,76150000.0
2008-10-17 18:00:00,3.54923,3.55209,3.53785,3.55122,74290000.0
2008-10-17 18:15:00,3.54995,3.55099,3.53829,3.54214,59710000.0
2008-10-17 18:30:00,3.54777,3.55494,3.53748,3.54471,40910000.0
2008-10-17 18:45:00,3.54922,3.55215,3.51919,3.54257,89330000.0
2008-10-17 19:00:00,3.54018,3.5417,3.51889,3.53027,61920000.0
2008-10-17 19:15:00,3.53742,3.53742,3.52032,3.53153,49900000.0
2008-10-17 19:30:00,3.53107,3.53476,3.52052,3.52748,65700000.0
2008-10-17 19:45:00,3.53679,3.53699,3.51913,3.53282,45410000.0
2008-10-17 20:00:00,3.53033,3.53562,3.52312,3.53562,34140000.0
2008-10-17 20:15:00,3.53776,3.54058,3.52541,3.53983,17250000.0
2008-10-17 20:30:00,3.54232,3.54414,3.52654,3.53863,41650000.0
2008-10-17 20:45:00,3.54712,3.54795,3.53199,3.54413,34200000.0
2008-10-17 21:00:00,3.54561,3.54741,3.53342,3.53964,59660000.0
2008-10-17 21:15:00,3.5414,3.54858,3.52951,3.54237,48780000.0
2008-10-17 21:30:00,3.53662,3.54674,3.5298,3.54268,46170000.0
2008-10-17 21:45:00,3.53145,3.54778,3.52903,3.54196,33440000.0
2008-10-17 22:00:00,3.53682,3.53682,3.53543,3.53543,1500000.0
2008-10-17 22:15:00,3.54262,3.55225,3.54123,3.55205,7130000.0
2008-10-17 22:30:00,3.54272,3.55235,3.54133,3.55214,6760000.0
2008-10-17 22:45:00,3.54312,3.55275,3.54173,3.55254,7130000.0
2008-10-19 23:15:00,3.53902,3.54865,3.53763,3.54845,7500000.0
2008-10-19 23:30:00,3.53312,3.54275,3.53173,3.54255,7500000.0
2008-10-20 00:00:00,3.54532,3.55876,3.54393,3.54808,24790000.0
2008-10-20 00:15:00,3.54934,3.55511,3.54892,3.54892,4140000.0
2008-10-20 00:30:00,3.55157,3.55733,3.54472,3.5551,10890000.0
2008-10-20 00:45:00,3.54308,3.55488,3.54308,3.54808,5270000.0
2008-10-20 01:00:00,3.54542,3.55881,3.54276,3.55507,37520000.0
2008-10-20 01:15:00,3.54292,3.54845,3.53743,3.54825,19500000.0
2008-10-20 01:30:00,3.53981,3.55226,3.53981,3.54979,8260000.0
2008-10-20 01:45:00,3.53882,3.54845,3.53743,3.54825,6390000.0
2008-10-20 02:00:00,3.54607,3.54827,3.53882,3.54417,12000000.0
2008-10-20 02:15:00,3.54167,3.54922,3.53632,3.54891,20250000.0
2008-10-20 02:30:00,3.54604,3.54961,3.53523,3.54335,25510000.0
2008-10-20 02:45:00,3.54607,3.55036,3.53866,3.5471,42380000.0
2008-10-20 03:00:00,3.54397,3.55076,3.53548,3.53548,64180000.0
2008-10-20 03:15:00,3.54257,3.54894,3.53532,3.54409,42400000.0
2008-10-20 03:30:00,3.5439,3.54736,3.53491,3.54715,48410000.0
2008-10-20 03:45:00,3.53928,3.54718,3.53522,3.54163,18780000.0
2008-10-20 04:00:00,3.54207,3.54722,3.53482,3.54651,13500000.0
2008-10-20 04:15:00,3.54193,3.54771,3.53633,3.54767,13500000.0
2008-10-20 04:30:00,3.53984,3.54791,3.53532,3.54253,26250000.0
2008-10-20 04:45:00,3.54383,3.54842,3.53662,3.5392,19140000.0
2008-10-20 05:00:00,3.54217,3.54841,3.54058,3.54594,11260000.0
2008-10-20 05:15:00,3.54592,3.54597,3.53468,3.54592,12020000.0
2008-10-20 05:30:00,3.54595,3.54615,3.53513,3.53652,7500000.0
2008-10-20 05:45:00,3.54829,3.54982,3.53912,3.54477,21380000.0
2008-10-20 06:00:00,3.55035,3.55249,3.53476,3.54885,28520000.0
2008-10-20 06:15:00,3.5469,3.55201,3.53799,3.54789,26270000.0
2008-10-20 06:30:00,3.54726,3.55448,3.54074,3.55002,23260000.0
2008-10-20 06:45:00,3.54529,3.55078,3.54066,3.5462,51780000.0
2008-10-20 07:00:00,3.54898,3.54988,3.54032,3.54786,21760000.0
2008-10-20 07:15:00,3.54272,3.55021,3.54032,3.54723,41260000.0
2008-10-20 07:30:00,3.54952,3.55057,3.53773,3.54868,31530000.0
2008-10-20 07:45:00,3.54754,3.55028,3.53673,3.54873,31900000.0
2008-10-20 08:00:00,3.54961,3.55166,3.52299,3.52549,63800000.0
2008-10-20 08:15:00,3.52146,3.53263,3.51662,3.52157,54430000.0
2008-10-20 08:30:00,3.52216,3.52576,3.51169,3.5219,81050000.0
2008-10-20 08:45:00,3.52249,3.52825,3.51084,3.51525,102820000.0
2008-10-20 09:00:00,3.51943,3.52206,3.50601,3.51822,109590000.0
2008-10-20 09:15:00,3.52058,3.52277,3.50603,3.51654,97600000.0
2008-10-20 09:30:00,3.52127,3.52425,3.51109,3.52118,99100000.0
2008-10-20 09:45:00,3.52332,3.55039,3.51233,3.55039,105840000.0
2008-10-20 10:00:00,3.54759,3.55765,3.5335,3.55342,102040000.0
2008-10-20 10:15:00,3.55315,3.56035,3.54331,3.55248,129820000.0
2008-10-20 10:30:00,3.54405,3.55392,3.53526,3.54815,121960000.0
2008-10-20 10:45:00,3.54225,3.55358,3.53533,3.54808,96470000.0
2008-10-20 11:00:00,3.54978,3.55738,3.54217,3.55164,105850000.0
2008-10-20 11:15:00,3.54621,3.55699,3.54027,3.54788,111450000.0
2008-10-20 11:30:00,3.55394,3.56164,3.54215,3.56164,109190000.0
2008-10-20 11:45:00,3.56132,3.56657,3.55116,3.56155,97590000.0
2008-10-20 12:00:00,3.5574,3.5631,3.55119,3.55766,100570000.0
2008-10-20 12:15:00,3.55795,3.56074,3.5455,3.55932,109550000.0
2008-10-20 12:30:00,3.55087,3.56267,3.54814,3.55209,115970000.0
2008-10-20 12:45:00,3.55911,3.5776,3.55072,3.57026,116370000.0
2008-10-20 13:00:00,3.56433,3.57478,3.56051,3.5713,99100000.0
2008-10-20 13:15:00,3.57223,3.57507,3.55967,3.57102,70550000.0
2008-10-20 13:30:00,3.57037,3.57632,3.56137,3.56924,85170000.0
2008-10-20 13:45:00,3.56641,3.57588,3.55984,3.57323,90860000.0
2008-10-20 14:00:00,3.57489,3.57608,3.55677,3.56949,96120000.0
2008-10-20 14:15:00,3.56862,3.57958,3.56132,3.57138,95370000.0
2008-10-20 14:30:00,3.57199,3.58174,3.5649,3.57721,103590000.0
2008-10-20 14:45:00,3.57567,3.58428,3.56577,3.57979,114890000.0
2008-10-20 15:00:00,3.58088,3.58605,3.56598,3.57701,102490000.0
2008-10-20 15:15:00,3.57197,3.58682,3.56713,3.5799,94960000.0
2008-10-20 15:30:00,3.57986,3.58574,3.56937,3.57752,91200000.0
2008-10-20 15:45:00,3.57442,3.58629,3.56847,3.57289,105100000.0
2008-10-20 16:00:00,3.58018,3.58387,3.56959,3.57457,105480000.0
2008-10-20 16:15:00,3.58324,3.58767,3.56943,3.58395,126450000.0
2008-10-20 16:30:00,3.58362,3.58903,3.57468,3.57528,88960000.0
2008-10-20 16:45:00,3.58628,3.59005,3.57129,3.58324,96090000.0
2008-10-20 17:00:00,3.58416,3.59441,3.57469,3.58998,120070000.0
2008-10-20 17:15:00,3.59088,3.59088,3.57271,3.57795,69800000.0
2008-10-20 17:30:00,3.57888,3.57888,3.56463,3.57671,93070000.0
2008-10-20 17:45:00,3.57308,3.57578,3.55708,3.5703,82200000.0
2008-10-20 18:00:00,3.57,3.57037,3.55204,3.55684,93820000.0
2008-10-20 18:15:00,3.56517,3.56592,3.55213,3.55616,107690000.0
2008-10-20 18:30:00,3.55834,3.56473,3.55354,3.56371,44280000.0
2008-10-20 18:45:00,3.56488,3.56679,3.56004,3.56004,10500000.0
2008-10-20 19:00:00,3.56679,3.57224,3.55444,3.56911,43910000.0
2008-10-20 19:15:00,3.57207,3.58431,3.56465,3.57152,51010000.0
2008-10-20 19:30:00,3.57738,3.5808,3.56536,3.57332,37140000.0
2008-10-20 19:45:00,3.57604,3.58135,3.5593,3.57429,55130000.0
2008-10-20 20:00:00,3.57755,3.57775,3.56067,3.57414,42390000.0
2008-10-20 20:15:00,3.57473,3.57875,3.56431,3.57495,41650000.0
2008-10-20 20:30:00,3.57656,3.57722,3.56464,3.56495,15750000.0
2008-10-20 20:45:00,3.57855,3.57875,3.56376,3.57355,39030000.0
2008-10-20 21:00:00,3.57855,3.57875,3.56206,3.5714,29650000.0
2008-10-20 21:15:00,3.57513,3.57513,3.56191,3.56455,17630000.0
2008-10-20 21:30:00,3.57585,3.57676,3.55767,3.57313,39770000.0
2008-10-20 21:45:00,3.57282,3.57476,3.5607,3.56376,25140000.0
2008-10-20 22:00:00,3.57504,3.57525,3.56069,3.56319,24030000.0
2008-10-20 22:15:00,3.57515,3.57535,3.56063,3.56332,15390000.0
2008-10-20 22:30:00,3.56999,3.5778,3.55422,3.56379,50630000.0
2008-10-20 22:45:00,3.56661,3.57235,3.55413,3.55694,58900000.0
2008-10-20 23:00:00,3.56987,3.57207,3.55487,3.56265,36760000.0
2008-10-20 23:15:00,3.57084,3.57084,3.55506,3.55674,41260000.0
2008-10-20 23:30:00,3.57134,3.57165,3.55616,3.56202,21020000.0
2008-10-21 00:00:00,3.57185,3.58579,3.55708,3.56512,63770000.0
2008-10-21 00:15:00,3.56508,3.58255,3.55828,3.56709,32260000.0
2008-10-21 00:30:00,3.57134,3.58017,3.55508,3.55844,40530000.0
2008-10-21 00:45:00,3.56813,3.57935,3.5547,3.56052,39760000.0
2008-10-21 01:00:00,3.57835,3.57855,3.56753,3.56892,7130000.0
2008-10-21 01:15:00,3.56995,3.57795,3.55483,3.56802,31520000.0
2008-10-21 01:30:00,3.57374,3.58175,3.55431,3.55622,28520000.0
2008-10-21 01:45:00,3.57165,3.58255,3.56083,3.57292,13890000.0
2008-10-21 02:00:00,3.56838,3.56848,3.55574,3.56245,14250000.0
2008-10-21 02:15:00,3.56837,3.57268,3.55621,3.55621,22130000.0
2008-10-21 02:30:00,3.57134,3.57155,3.55702,3.56525,37520000.0
2008-10-21 02:45:00,3.56937,3.57152,3.56212,3.56672,15380000.0
2008-10-21 03:00:00,3.56947,3.57162,3.55478,3.55478,24400000.0
2008-10-21 03:15:00,3.56927,3.57142,3.55684,3.56313,15000000.0
2008-10-21 03:30:00,3.57187,3.5761,3.55596,3.56813,17260000.0
2008-10-21 03:45:00,3.56648,3.57832,3.55876,3.57692,25920000.0
2008-10-21 04:00:00,3.56767,3.57031,3.55888,3.56673,25510000.0
2008-10-21 04:15:00,3.56597,3.57932,3.56597,3.57932,13140000.0
2008-10-21 04:30:00,3.56714,3.57202,3.56181,3.56638,23250000.0
2008-10-21 04:45:00,3.56923,3.57142,3.56202,3.56634,8630000.0
2008-10-21 05:00:00,3.56627,3.58202,3.55698,3.56794,43920000.0
2008-10-21 05:15:00,3.56837,3.57954,3.56054,3.57803,19520000.0
2008-10-21 05:30:00,3.56612,3.56752,3.5576,3.56451,17640000.0
2008-10-21 05:45:00,3.56859,3.58221,3.56366,3.57939,28910000.0
2008-10-21 06:00:00,3.5708,3.58175,3.55857,3.57212,21020000.0
2008-10-21 06:15:00,3.57348,3.58172,3.55812,3.57643,40890000.0
2008-10-21 06:30:00,3.56972,3.58115,3.56032,3.57152,15380000.0
2008-10-21 06:45:00,3.56474,3.58078,3.55943,3.57697,30020000.0
2008-10-21 07:00:00,3.57061,3.57643,3.55904,3.56506,36410000.0
2008-10-21 07:15:00,3.56206,3.57272,3.55902,3.56959,29660000.0
2008-10-21 07:30:00,3.56982,3.57713,3.55916,3.57713,22890000.0
2008-10-21 07:45:00,3.56985,3.57022,3.55688,3.56193,77690000.0
2008-10-21 08:00:00,3.57094,3.58727,3.55687,3.58499,87810000.0
2008-10-21 08:15:00,3.58178,3.59783,3.57653,3.59307,92670000.0
2008-10-21 08:30:00,3.59589,3.59623,3.57297,3.58622,103580000.0
2008-10-21 08:45:00,3.58594,3.59762,3.57336,3.58586,106960000.0
2008-10-21 09:00:00,3.59226,3.60512,3.57981,3.59076,108080000.0
2008-10-21 09:15:00,3.59112,3.61079,3.57897,3.60884,112960000.0
2008-10-21 09:30:00,3.60772,3.60888,3.58454,3.59729,100980000.0
2008-10-21 09:45:00,3.59898,3.60599,3.58737,3.6014,109570000.0
2008-10-21 10:00:00,3.59749,3.60579,3.58079,3.58974,96840000.0
2008-10-21 10:15:00,3.59155,3.59645,3.57492,3.59117,127980000.0
2008-10-21 10:30:00,3.58632,3.60129,3.58274,3.59823,119320000.0
2008-10-21 10:45:00,3.59066,3.59636,3.58206,3.58482,88930000.0
2008-10-21 11:00:00,3.58639,3.6003,3.57754,3.59499,81410000.0
2008-10-21 11:15:00,3.59113,3.60118,3.58067,3.59077,93460000.0
2008-10-21 11:30:00,3.59694,3.60093,3.5856,3.59566,102050000.0
2008-10-21 11:45:00,3.59673,3.60683,3.58466,3.60308,97570000.0
2008-10-21 12:00:00,3.60036,3.60386,3.59034,3.59692,77670000.0
2008-10-21 12:15:00,3.59988,3.60166,3.58795,3.59742,112220000.0
2008-10-21 12:30:00,3.58897,3.60312,3.58181,3.58388,96090000.0
2008-10-21 12:45:00,3.59439,3.59955,3.57865,3.59237,108480000.0
2008-10-21 13:00:00,3.58477,3.60518,3.5832,3.60186,96080000.0
2008-10-21 13:15:00,3.6023,3.60919,3.58895,3.59992,90820000.0
2008-10-21 13:30:00,3.59784,3.60666,3.59178,3.59696,97570000.0
2008-10-21 13:45:00,3.59705,3.60473,3.59048,3.59614,99840000.0
2008-10-21 14:00:00,3.60043,3.60733,3.58856,3.60315,93060000.0
2008-10-21 14:15:00,3.60001,3.61123,3.59652,3.60319,75450000.0
2008-10-21 14:30:00,3.60577,3.62351,3.6009,3.62351,98710000.0
2008-10-21 14:45:00,3.62224,3.638,3.61332,3.63558,123110000.0
2008-10-21 15:00:00,3.6343,3.63445,3.61554,3.62871,108820000.0
2008-10-21 15:15:00,3.62119,3.63097,3.60991,3.62281,104350000.0
2008-10-21 15:30:00,3.62276,3.62439,3.60602,3.61618,106990000.0
2008-10-21 15:45:00,3.61628,3.62396,3.60972,3.61442,76170000.0
2008-10-21 16:00:00,3.62185,3.62654,3.60671,3.61174,109220000.0
2008-10-21 16:15:00,3.6194,3.6333,3.61144,3.62708,123100000.0
2008-10-21 16:30:00,3.6287,3.63302,3.61769,3.61892,85570000.0
2008-10-21 16:45:00,3.63035,3.6443,3.6199,3.6409,109950000.0
2008-10-21 17:00:00,3.64127,3.6561,3.62914,3.65295,115970000.0
2008-10-21 17:15:00,3.6487,3.65882,3.6431,3.65071,85940000.0
2008-10-21 17:30:00,3.65117,3.66227,3.63754,3.65738,109560000.0
2008-10-21 17:45:00,3.65324,3.66337,3.6476,3.66162,69850000.0
2008-10-21 18:00:00,3.66219,3.66694,3.65293,3.65293,68690000.0
2008-10-21 18:15:00,3.66542,3.66542,3.65198,3.65846,77650000.0
2008-10-21 18:30:00,3.66036,3.66544,3.6521,3.66478,79180000.0
2008-10-21 18:45:00,3.66524,3.66731,3.65394,3.66553,50300000.0
2008-10-21 19:00:00,3.66364,3.67282,3.65402,3.67066,26260000.0
2008-10-21 19:15:00,3.67017,3.67226,3.65723,3.65842,24770000.0
2008-10-21 19:30:00,3.67131,3.67155,3.65569,3.66901,63390000.0
2008-10-21 19:45:00,3.66784,3.67315,3.66066,3.66332,26690000.0
2008-10-21 20:00:00,3.67272,3.67351,3.65991,3.66088,21780000.0
2008-10-21 20:15:00,3.67044,3.67481,3.65941,3.66935,61530000.0
2008-10-21 20:30:00,3.67533,3.68078,3.65927,3.66745,66390000.0
2008-10-21 20:45:00,3.67901,3.68196,3.66445,3.66748,25140000.0
2008-10-21 21:00:00,3.68174,3.68265,3.67041,3.67138,27010000.0
2008-10-21 21:15:00,3.68199,3.68311,3.66038,3.66357,59280000.0
2008-10-21 21:30:00,3.67617,3.67955,3.66346,3.67726,68650000.0
2008-10-21 21:45:00,3.67378,3.67901,3.65872,3.67097,51770000.0
2008-10-21 22:00:00,3.67545,3.67656,3.66333,3.66609,14260000.0
2008-10-21 22:15:00,3.67935,3.67955,3.65856,3.6735,25170000.0
2008-10-21 22:30:00,3.67417,3.67998,3.66126,3.6672,55150000.0
2008-10-21 22:45:00,3.67346,3.68263,3.66228,3.66722,59640000.0
2008-10-21 23:00:00,3.68005,3.68025,3.66301,3.67504,30780000.0
2008-10-21 23:15:00,3.67913,3.67913,3.65951,3.66121,63780000.0
2008-10-21 23:30:00,3.66675,3.6744,3.65705,3.66333,18760000.0
2008-10-21 23:45:00,3.67625,3.67645,3.65973,3.66627,52140000.0
2008-10-22 00:00:00,3.66645,3.67428,3.65303,3.66222,87030000.0
2008-10-22 00:15:00,3.66936,3.67058,3.65553,3.65725,33410000.0
2008-10-22 00:30:00,3.67028,3.67028,3.6571,3.65972,22150000.0
2008-10-22 00:45:00,3.67285,3.67369,3.65733,3.66992,60770000.0
2008-10-22 01:00:00,3.67079,3.67099,3.65726,3.66005,32260000.0
2008-10-22 01:15:00,3.66818,3.67567,3.65491,3.6635,49550000.0
2008-10-22 01:30:00,3.67386,3.6778,3.65734,3.6778,43510000.0
2008-10-22 01:45:00,3.68023,3.68159,3.66472,3.66975,44640000.0
2008-10-22 02:00:00,3.67592,3.68058,3.66586,3.67786,36780000.0
2008-10-22 02:15:00,3.67943,3.68037,3.66919,3.67966,26250000.0
2008-10-22 02:30:00,3.67414,3.68125,3.66922,3.66938,8250000.0
2008-10-22 02:45:00,3.67957,3.68928,3.66796,3.68179,61910000.0
2008-10-22 03:00:00,3.68309,3.68964,3.67523,3.68732,45430000.0
2008-10-22 03:15:00,3.68377,3.68592,3.67652,3.68193,15750000.0
2008-10-22 03:30:00,3.68469,3.68623,3.67728,3.68106,9000000.0
2008-10-22 03:45:00,3.67853,3.68623,3.67415,3.68037,31890000.0
2008-10-22 04:00:00,3.68397,3.68661,3.67672,3.68608,9750000.0
2008-10-22 04:15:00,3.68465,3.69015,3.67395,3.68729,43520000.0
2008-10-22 04:30:00,3.68453,3.69456,3.67896,3.69245,63030000.0
2008-10-22 04:45:00,3.69141,3.69442,3.682,3.69067,30760000.0
2008-10-22 05:00:00,3.69097,3.69312,3.68082,3.68809,29270000.0
2008-10-22 05:15:00,3.69412,3.69464,3.6817,3.6924,70940000.0
2008-10-22 05:30:00,3.68492,3.69363,3.68189,3.68825,9400000.0
2008-10-22 05:45:00,3.69279,3.69432,3.66005,3.67674,37520000.0
2008-10-22 06:00:00,3.67997,3.67997,3.6672,3.67689,85970000.0
2008-10-22 06:15:00,3.6807,3.6807,3.66513,3.67242,64890000.0
2008-10-22 06:30:00,3.68401,3.68862,3.66366,3.68862,45760000.0
2008-10-22 06:45:00,3.68734,3.69242,3.67492,3.6886,34160000.0
2008-10-22 07:00:00,3.68979,3.69367,3.68155,3.68796,23260000.0
2008-10-22 07:15:00,3.69254,3.69254,3.68267,3.69056,10500000.0
2008-10-22 07:30:00,3.69602,3.71367,3.68151,3.70233,84030000.0
2008-10-22 07:45:00,3.70171,3.71397,3.68962,3.69674,72050000.0
2008-10-22 08:00:00,3.70047,3.70359,3.68125,3.68988,91570000.0
2008-10-22 08:15:00,3.68751,3.69515,3.67567,3.68113,94550000.0
2008-10-22 08:30:00,3.68391,3.68915,3.67242,3.68801,96450000.0
2008-10-22 08:45:00,3.68833,3.69281,3.67382,3.68482,109600000.0
2008-10-22 09:00:00,3.68465,3.69152,3.67267,3.68647,106560000.0
2008-10-22 09:15:00,3.68593,3.72152,3.67246,3.71517,100950000.0
2008-10-22 09:30:00,3.71619,3.73348,3.71184,3.7301,99480000.0
2008-10-22 09:45:00,3.73204,3.73204,3.70933,3.72104,107710000.0
2008-10-22 10:00:00,3.71786,3.72397,3.69484,3.70561,100190000.0
2008-10-22 10:15:00,3.70473,3.71212,3.6859,3.70899,126480000.0
2008-10-22 10:30:00,3.70396,3.71622,3.697,3.70806,116770000.0
2008-10-22 10:45:00,3.7038,3.7112,3.69504,3.70449,96860000.0
2008-10-22 11:00:00,3.70422,3.70946,3.67976,3.70856,106580000.0
2008-10-22 11:15:00,3.70477,3.72315,3.70129,3.71575,113310000.0
2008-10-22 11:30:00,3.7224,3.74673,3.71083,3.74581,108070000.0
2008-10-22 11:45:00,3.74695,3.75373,3.73373,3.74811,92700000.0
2008-10-22 12:00:00,3.74713,3.76043,3.74128,3.75779,100200000.0
2008-10-22 12:15:00,3.75902,3.7868,3.75022,3.7868,101780000.0
2008-10-22 12:30:00,3.77652,3.78809,3.75049,3.75337,115980000.0
2008-10-22 12:45:00,3.75939,3.77516,3.74568,3.7687,118590000.0
2008-10-22 13:00:00,3.76424,3.78187,3.76174,3.77347,97960000.0
2008-10-22 13:15:00,3.77359,3.77907,3.75881,3.76391,90440000.0
2008-10-22 13:30:00,3.77101,3.77855,3.75905,3.76736,90060000.0
2008-10-22 13:45:00,3.76525,3.77227,3.75531,3.76366,111440000.0
2008-10-22 14:00:00,3.76434,3.76434,3.74057,3.75393,106180000.0
2008-10-22 14:15:00,3.75798,3.76325,3.7394,3.74299,99440000.0
2008-10-22 14:30:00,3.74052,3.74923,3.72202,3.7306,104700000.0
2008-10-22 14:45:00,3.73079,3.74007,3.71856,3.73911,124630000.0
2008-10-22 15:00:00,3.73686,3.74883,3.7264,3.74701,103210000.0
2008-10-22 15:15:00,3.74205,3.7561,3.73,3.7425,106940000.0
2008-10-22 15:30:00,3.7407,3.74449,3.72648,3.74019,115940000.0
2008-10-22 15:45:00,3.73768,3.75972,3.72869,3.75142,106590000.0
2008-10-22 16:00:00,3.75933,3.77026,3.74702,3.75129,109950000.0
2008-10-22 16:15:00,3.76153,3.76678,3.74995,3.76325,120490000.0
2008-10-22 16:30:00,3.76398,3.77087,3.75444,3.76001,99430000.0
2008-10-22 16:45:00,3.76771,3.77856,3.75881,3.77414,109610000.0
2008-10-22 17:00:00,3.77553,3.78548,3.76209,3.77782,100540000.0
2008-10-22 17:15:00,3.77388,3.79382,3.76559,3.79095,93050000.0
2008-10-22 17:30:00,3.79235,3.81285,3.77361,3.80292,109930000.0
2008-10-22 17:45:00,3.79732,3.79913,3.77366,3.79083,91210000.0
2008-10-22 18:00:00,3.79103,3.79176,3.77054,3.7722,96830000.0
2008-10-22 18:15:00,3.78305,3.7868,3.75732,3.76282,115180000.0
2008-10-22 18:30:00,3.76333,3.77654,3.75427,3.7745,74310000.0
2008-10-22 18:45:00,3.77879,3.7799,3.76287,3.77836,68650000.0
2008-10-22 19:00:00,3.78045,3.8117,3.77274,3.81103,69800000.0
2008-10-22 19:15:00,3.80805,3.82959,3.79125,3.82588,85170000.0
2008-10-22 19:30:00,3.82557,3.82951,3.7977,3.7977,63790000.0
2008-10-22 19:45:00,3.79435,3.81091,3.78303,3.79493,40540000.0
2008-10-22 20:00:00,3.7959,3.80865,3.78161,3.79622,57800000.0
2008-10-22 20:15:00,3.80687,3.8126,3.79427,3.80388,19510000.0
2008-10-22 20:30:00,3.81536,3.81602,3.79074,3.80265,50270000.0
2008-10-22 20:45:00,3.80453,3.81592,3.78875,3.7899,60410000.0
2008-10-22 21:00:00,3.79368,3.80642,3.78101,3.7885,44300000.0
2008-10-22 21:15:00,3.78688,3.79534,3.77823,3.78384,57790000.0
2008-10-22 21:30:00,3.79535,3.80444,3.78295,3.8028,49950000.0
2008-10-22 21:45:00,3.80059,3.8006,3.78093,3.78321,25520000.0
2008-10-22 22:00:00,3.79515,3.79535,3.7797,3.78458,24000000.0
2008-10-22 22:15:00,3.79624,3.79645,3.78157,3.78385,13890000.0
2008-10-22 22:30:00,3.79615,3.80491,3.78199,3.79502,26270000.0
2008-10-22 22:45:00,3.80607,3.80763,3.7872,3.79575,109930000.0
2008-10-22 23:00:00,3.80425,3.81127,3.79429,3.80442,112950000.0
2008-10-22 23:15:00,3.80666,3.81109,3.79437,3.81003,86660000.0
2008-10-22 23:30:00,3.80632,3.81006,3.7865,3.7865,66000000.0
2008-10-22 23:45:00,3.79255,3.80833,3.78173,3.8041,72040000.0
2008-10-23 00:00:00,3.80892,3.81147,3.79491,3.80371,123060000.0
2008-10-23 00:15:00,3.80795,3.80897,3.78768,3.80286,80300000.0
2008-10-23 00:30:00,3.8013,3.80797,3.78806,3.80041,129090000.0
2008-10-23 00:45:00,3.80357,3.80385,3.78836,3.79117,61530000.0
2008-10-23 01:00:00,3.80093,3.8017,3.77824,3.78061,110310000.0
2008-10-23 01:15:00,3.80406,3.80526,3.78214,3.80337,65650000.0
2008-10-23 01:30:00,3.79797,3.80353,3.78815,3.79201,39770000.0
2008-10-23 01:45:00,3.80344,3.80365,3.77684,3.78748,76540000.0
2008-10-23 02:00:00,3.78668,3.81205,3.77592,3.79879,89680000.0
2008-10-23 02:15:00,3.79672,3.81074,3.78937,3.78937,126800000.0
2008-10-23 02:30:00,3.79934,3.80102,3.78324,3.7931,79160000.0
2008-10-23 02:45:00,3.79365,3.8017,3.78218,3.79464,114810000.0
2008-10-23 03:00:00,3.80023,3.8025,3.78443,3.78695,114050000.0
2008-10-23 03:15:00,3.797,3.8082,3.79028,3.80165,111080000.0
2008-10-23 03:30:00,3.80186,3.80295,3.78648,3.7984,104300000.0
2008-10-23 03:45:00,3.8037,3.80734,3.78588,3.79484,105060000.0
2008-10-23 04:00:00,3.79761,3.80437,3.79045,3.80051,89290000.0
2008-10-23 04:15:00,3.79921,3.80205,3.78889,3.79886,80280000.0
2008-10-23 04:30:00,3.79691,3.80271,3.78844,3.79649,73140000.0
2008-10-23 04:45:00,3.80133,3.80352,3.79184,3.79801,28520000.0
2008-10-23 05:00:00,3.79873,3.81006,3.79222,3.80879,33400000.0
2008-10-23 05:15:00,3.81389,3.81389,3.7992,3.80683,106590000.0
2008-10-23 05:30:00,3.8114,3.81402,3.79835,3.80358,99470000.0
2008-10-23 05:45:00,3.81166,3.81564,3.80065,3.81092,95700000.0
2008-10-23 06:00:00,3.81243,3.81637,3.79982,3.80691,87490000.0
2008-10-23 06:15:00,3.81093,3.82299,3.79252,3.81201,98720000.0
2008-10-23 06:30:00,3.81581,3.82087,3.80287,3.81134,97600000.0
2008-10-23 06:45:00,3.81449,3.82023,3.80188,3.80991,112580000.0
2008-10-23 07:00:00,3.81094,3.81414,3.79698,3.79698,102460000.0
2008-10-23 07:15:00,3.79685,3.80668,3.78975,3.80616,121580000.0
2008-10-23 07:30:00,3.80796,3.80909,3.79297,3.79733,108840000.0
2008-10-23 07:45:00,3.79143,3.80538,3.77857,3.79273,94560000.0
2008-10-23 08:00:00,3.79319,3.79959,3.77898,3.78951,99420000.0
2008-10-23 08:15:00,3.78994,3.79822,3.78111,3.79154,108840000.0
2008-10-23 08:30:00,3.79613,3.79613,3.77404,3.79114,102100000.0
2008-10-23 08:45:00,3.7909,3.79974,3.77772,3.78489,113710000.0
2008-10-23 09:00:00,3.78847,3.80528,3.78219,3.80381,108090000.0
2008-10-23 09:15:00,3.80595,3.80595,3.77742,3.79158,108090000.0
2008-10-23 09:30:00,3.79661,3.80106,3.78059,3.79331,103930000.0
2008-10-23 09:45:00,3.79406,3.79774,3.78018,3.79337,109570000.0
2008-10-23 10:00:00,3.78775,3.8031,3.77835,3.79762,101330000.0
2008-10-23 10:15:00,3.79805,3.80391,3.78598,3.79702,129100000.0
2008-10-23 10:30:00,3.79101,3.81276,3.78895,3.81144,122350000.0
2008-10-23 10:45:00,3.80607,3.82195,3.80251,3.81483,100180000.0
2008-10-23 11:00:00,3.81949,3.82821,3.8069,3.81702,102470000.0
2008-10-23 11:15:00,3.81426,3.83874,3.80823,3.83326,112580000.0
2008-10-23 11:30:00,3.84058,3.86723,3.83227,3.86723,106230000.0
2008-10-23 11:45:00,3.86602,3.89496,3.8559,3.8934,98720000.0
2008-10-23 12:00:00,3.89362,3.94334,3.89138,3.93375,102080000.0
2008-10-23 12:15:00,3.93676,3.94722,3.92298,3.94722,104350000.0
2008-10-23 12:30:00,3.9419,3.98308,3.9419,3.97,114110000.0
2008-10-23 12:45:00,3.97455,3.97455,3.92283,3.94119,119720000.0
2008-10-23 13:00:00,3.93201,3.97059,3.93036,3.96774,97220000.0
2008-10-23 13:15:00,3.96842,3.98308,3.95614,3.96152,97940000.0
2008-10-23 13:30:00,3.96596,3.96596,3.94437,3.94889,106940000.0
2008-10-23 13:45:00,3.94525,3.95114,3.92848,3.92905,108110000.0
2008-10-23 14:00:00,3.93931,3.95134,3.89141,3.89141,105450000.0
2008-10-23 14:15:00,3.89014,3.93433,3.88623,3.92477,97210000.0
2008-10-23 14:30:00,3.92755,3.93571,3.9139,3.92161,106580000.0
2008-10-23 14:45:00,3.91907,3.92272,3.86501,3.87716,123850000.0
2008-10-23 15:00:00,3.87574,3.88159,3.84007,3.84687,104340000.0
2008-10-23 15:15:00,3.83616,3.9064,3.82792,3.89213,105850000.0
2008-10-23 15:30:00,3.89266,3.89602,3.85566,3.87638,107320000.0
2008-10-23 15:45:00,3.87008,3.9027,3.8651,3.8651,87780000.0
2008-10-23 16:00:00,3.87175,3.88127,3.85586,3.86472,106240000.0
2008-10-23 16:15:00,3.8742,3.8742,3.85213,3.86816,125730000.0
2008-10-23 16:30:00,3.86842,3.87921,3.83757,3.84023,94580000.0
2008-10-23 16:45:00,3.84396,3.8475,3.81981,3.83017,111830000.0
2008-10-23 17:00:00,3.83122,3.8447,3.81696,3.82829,104670000.0
2008-10-23 17:15:00,3.82784,3.84224,3.81721,3.82044,88910000.0
2008-10-23 17:30:00,3.82749,3.82894,3.80309,3.8159,93420000.0
2008-10-23 17:45:00,3.8134,3.83595,3.80895,3.82675,90450000.0
2008-10-23 18:00:00,3.8294,3.83023,3.81317,3.82477,90070000.0
2008-10-23 18:15:00,3.82802,3.85344,3.81892,3.84741,108400000.0
2008-10-23 18:30:00,3.84754,3.87436,3.84328,3.86725,65320000.0
2008-10-23 18:45:00,3.86759,3.8686,3.84496,3.86077,66790000.0
2008-10-23 19:00:00,3.8605,3.88747,3.84911,3.86564,79200000.0
2008-10-23 19:15:00,3.86897,3.8764,3.84862,3.8764,54030000.0
2008-10-23 19:30:00,3.87992,3.87994,3.85893,3.87515,61540000.0
2008-10-23 19:45:00,3.87077,3.87558,3.85696,3.86009,12000000.0
2008-10-23 20:00:00,3.87235,3.87255,3.85172,3.8582,45390000.0
2008-10-23 20:15:00,3.8654,3.87933,3.85408,3.87781,38650000.0
2008-10-23 20:30:00,3.88177,3.88242,3.85811,3.87005,42400000.0
2008-10-23 20:45:00,3.87465,3.87485,3.85879,3.86066,15760000.0
2008-10-23 21:00:00,3.87315,3.87692,3.86233,3.87289,33400000.0
2008-10-23 21:15:00,3.87219,3.8758,3.86444,3.87302,12380000.0
2008-10-23 21:30:00,3.87554,3.87575,3.85994,3.86279,15000000.0
2008-10-23 21:45:00,3.87525,3.87545,3.86003,3.87055,37150000.0
2008-10-23 22:00:00,3.86453,3.8734,3.86245,3.86245,7510000.0
2008-10-23 22:15:00,3.87485,3.87505,3.85933,3.86162,18000000.0
2008-10-23 22:30:00,3.86423,3.87712,3.85716,3.87072,37890000.0
2008-10-23 22:45:00,3.88075,3.88095,3.86031,3.86198,36760000.0
2008-10-23 23:00:00,3.87538,3.87538,3.84511,3.84815,62290000.0
2008-10-23 23:15:00,3.85765,3.86202,3.84578,3.84846,41280000.0
2008-10-23 23:30:00,3.84792,3.86678,3.84792,3.86184,64150000.0
2008-10-23 23:45:00,3.86532,3.87943,3.85437,3.86328,21390000.0
2008-10-24 00:00:00,3.87013,3.88624,3.86421,3.87896,95650000.0
2008-10-24 00:15:00,3.87869,3.8842,3.86668,3.87837,92680000.0
2008-10-24 00:30:00,3.87538,3.88533,3.86667,3.86802,124610000.0
2008-10-24 00:45:00,3.87785,3.88113,3.86534,3.87827,87780000.0
2008-10-24 01:00:00,3.87856,3.8814,3.86506,3.87528,99450000.0
2008-10-24 01:15:00,3.8788,3.8806,3.86371,3.8733,130200000.0
2008-10-24 01:30:00,3.87165,3.87868,3.86391,3.874,108800000.0
2008-10-24 01:45:00,3.86853,3.87887,3.85969,3.87145,92320000.0
2008-10-24 02:00:00,3.87058,3.87823,3.85943,3.87211,92320000.0
2008-10-24 02:15:00,3.87315,3.87491,3.86039,3.8662,125370000.0
2008-10-24 02:30:00,3.87189,3.87336,3.85626,3.86888,80310000.0
2008-10-24 02:45:00,3.86984,3.87438,3.85903,3.86495,118230000.0
2008-10-24 03:00:00,3.87216,3.8738,3.85859,3.85928,114440000.0
2008-10-24 03:15:00,3.87087,3.87652,3.8594,3.87243,117830000.0
2008-10-24 03:30:00,3.87269,3.87486,3.86084,3.87056,103560000.0
2008-10-24 03:45:00,3.86814,3.87655,3.85651,3.86823,87440000.0
2008-10-24 04:00:00,3.87227,3.87491,3.86233,3.87093,23630000.0
2008-10-24 04:15:00,3.87462,3.87462,3.85935,3.87115,18390000.0
2008-10-24 04:30:00,3.86624,3.86679,3.83126,3.83938,97910000.0
2008-10-24 04:45:00,3.83985,3.8656,3.82958,3.83785,91540000.0
2008-10-24 05:00:00,3.83756,3.86756,3.83016,3.85766,76550000.0
2008-10-24 05:15:00,3.87022,3.87027,3.829,3.86041,27780000.0
2008-10-24 05:30:00,3.86985,3.87049,3.85704,3.85912,53310000.0
2008-10-24 05:45:00,3.86859,3.87012,3.83044,3.86773,45430000.0
2008-10-24 06:00:00,3.86691,3.8675,3.83095,3.84748,63420000.0
2008-10-24 06:15:00,3.85934,3.8607,3.83481,3.84905,100950000.0
2008-10-24 06:30:00,3.86682,3.88078,3.85286,3.87071,95730000.0
2008-10-24 06:45:00,3.87471,3.88072,3.86314,3.87064,114050000.0
2008-10-24 07:00:00,3.8788,3.87901,3.86265,3.87235,97560000.0
2008-10-24 07:15:00,3.86825,3.87958,3.86241,3.87381,117850000.0
2008-10-24 07:30:00,3.87883,3.88144,3.8606,3.86615,102470000.0
2008-10-24 07:45:00,3.86621,3.89269,3.85675,3.88601,93840000.0
2008-10-24 08:00:00,3.88923,3.88923,3.85165,3.85339,99090000.0
2008-10-24 08:15:00,3.85951,3.86622,3.84083,3.84895,112590000.0
2008-10-24 08:30:00,3.85592,3.88116,3.84837,3.87383,105420000.0
2008-10-24 08:45:00,3.87327,3.89803,3.86389,3.88885,107690000.0
2008-10-24 09:00:00,3.89486,3.9269,3.8867,3.90887,108830000.0
2008-10-24 09:15:00,3.90825,3.91202,3.87355,3.89526,110310000.0
2008-10-24 09:30:00,3.8972,3.9186,3.88997,3.91447,102810000.0
2008-10-24 09:45:00,3.91699,3.91764,3.88767,3.90202,106230000.0
2008-10-24 10:00:00,3.89626,3.92306,3.88954,3.91942,102430000.0
2008-10-24 10:15:00,3.92195,3.92847,3.90901,3.91765,130220000.0
2008-10-24 10:30:00,3.91226,3.92884,3.90625,3.924,124200000.0
2008-10-24 10:45:00,3.92623,3.93078,3.90884,3.91613,98700000.0
2008-10-24 11:00:00,3.9196,3.93353,3.91338,3.93105,99090000.0
2008-10-24 11:15:00,3.92875,3.94349,3.92537,3.93216,112950000.0
2008-10-24 11:30:00,3.94004,3.94357,3.91343,3.92198,109200000.0
2008-10-24 11:45:00,3.92115,3.92129,3.87266,3.87974,96830000.0
2008-10-24 12:00:00,3.87869,3.9077,3.87519,3.90366,94960000.0
2008-10-24 12:15:00,3.90654,3.90654,3.87809,3.8892,111830000.0
2008-10-24 12:30:00,3.8856,3.89914,3.8658,3.8701,115230000.0
2008-10-24 12:45:00,3.8773,3.89544,3.86753,3.89128,118970000.0
2008-10-24 13:00:00,3.88608,3.89455,3.86722,3.88328,101700000.0
2008-10-24 13:15:00,3.88208,3.88465,3.86469,3.87545,88570000.0
2008-10-24 13:30:00,3.87821,3.88817,3.86196,3.86891,106180000.0
2008-10-24 13:45:00,3.86539,3.87193,3.84323,3.86224,106950000.0
2008-10-24 14:00:00,3.87172,3.87172,3.84753,3.85881,103570000.0
2008-10-24 14:15:00,3.86443,3.87112,3.80666,3.82537,98340000.0
2008-10-24 14:30:00,3.82678,3.83231,3.80529,3.81371,104730000.0
2008-10-24 14:45:00,3.81195,3.83395,3.80668,3.83218,124230000.0
2008-10-24 15:00:00,3.83382,3.83382,3.8169,3.82984,66470000.0
2008-10-24 15:15:00,3.82645,3.8373,3.80929,3.82116,95350000.0
2008-10-24 15:30:00,3.82028,3.83634,3.8081,3.82943,100990000.0
2008-10-24 15:45:00,3.82101,3.83103,3.80861,3.80951,110290000.0
2008-10-24 16:00:00,3.82025,3.82351,3.80464,3.81414,108810000.0
2008-10-24 16:15:00,3.82641,3.83525,3.81946,3.83223,117420000.0
2008-10-24 16:30:00,3.83608,3.83885,3.81596,3.82511,92690000.0
2008-10-24 16:45:00,3.83187,3.84835,3.80737,3.82064,110360000.0
2008-10-24 17:00:00,3.8217,3.82762,3.79824,3.80781,109920000.0
2008-10-24 17:15:00,3.80308,3.811,3.78333,3.79246,95290000.0
2008-10-24 17:30:00,3.77831,3.79145,3.73701,3.76515,108080000.0
2008-10-24 17:45:00,3.75809,3.77519,3.75376,3.77112,64920000.0
2008-10-24 18:00:00,3.77382,3.79323,3.76569,3.77183,75450000.0
2008-10-24 18:15:00,3.77821,3.78379,3.76503,3.7828,51770000.0
2008-10-24 18:30:00,3.78526,3.81002,3.77569,3.80002,59690000.0
2008-10-24 18:45:00,3.80068,3.81019,3.79165,3.80176,66760000.0
2008-10-24 19:00:00,3.79822,3.80699,3.78248,3.79955,83630000.0
2008-10-24 19:15:00,3.80297,3.81016,3.78679,3.79931,31130000.0
2008-10-24 19:30:00,3.79971,3.83073,3.79493,3.79912,33760000.0
2008-10-24 19:45:00,3.80724,3.84075,3.80323,3.81704,76910000.0
2008-10-24 20:00:00,3.82044,3.82044,3.80216,3.80216,19140000.0
2008-10-24 20:15:00,3.81287,3.81502,3.80133,3.80443,20250000.0
2008-10-24 20:30:00,3.81657,3.83941,3.81172,3.82926,22880000.0
2008-10-24 20:45:00,3.84245,3.84265,3.80925,3.82449,36410000.0
2008-10-24 21:00:00,3.82028,3.83906,3.81071,3.83497,33790000.0
2008-10-24 21:15:00,3.83331,3.83331,3.8208,3.82365,7130000.0
2008-10-24 21:30:00,3.8359,3.8359,3.81693,3.83238,26650000.0
2008-10-24 21:45:00,3.83247,3.83366,3.82055,3.8219,8250000.0
2008-10-24 22:00:00,3.83264,3.83595,3.82172,3.82479,14280000.0
2008-10-24 22:15:00,3.83765,3.84145,3.82683,3.82975,14630000.0
2008-10-24 22:30:00,3.84214,3.84305,3.83133,3.83342,14630000.0
2008-10-26 23:00:00,3.81905,3.83009,3.80823,3.82037,14630000.0
2008-10-27 00:00:00,3.83067,3.83094,3.81905,3.82067,7500000.0
2008-10-27 00:15:00,3.82601,3.82601,3.82601,3.82601,750000.0
2008-10-27 00:30:00,3.83141,3.83274,3.8013,3.80438,48780000.0
2008-10-27 00:45:00,3.81939,3.82746,3.80135,3.81578,17260000.0
2008-10-27 01:00:00,3.8138,3.81452,3.80133,3.80524,34900000.0
2008-10-27 01:15:00,3.81734,3.81755,3.80144,3.8034,13890000.0
2008-10-27 01:30:00,3.81684,3.81908,3.80552,3.80656,19880000.0
2008-10-27 01:45:00,3.81457,3.81677,3.80163,3.81166,48750000.0
2008-10-27 02:00:00,3.81399,3.81399,3.80158,3.80423,7130000.0
2008-10-27 02:15:00,3.81207,3.81638,3.80405,3.8049,36380000.0
2008-10-27 02:30:00,3.81726,3.81766,3.80516,3.80759,11260000.0
2008-10-27 02:45:00,3.81478,3.84163,3.80749,3.82147,29650000.0
2008-10-27 03:00:00,3.83027,3.83242,3.82302,3.82837,4890000.0
2008-10-27 03:15:00,3.82487,3.8339,3.81762,3.83037,22530000.0
2008-10-27 03:30:00,3.83124,3.83255,3.82055,3.83108,22520000.0
2008-10-27 03:45:00,3.82708,3.83258,3.82154,3.82488,20290000.0
2008-10-27 04:00:00,3.83037,3.83306,3.8196,3.83146,20250000.0
2008-10-27 04:15:00,3.82572,3.83323,3.82134,3.83194,21020000.0
2008-10-27 04:30:00,3.82764,3.83252,3.82312,3.82605,14250000.0
2008-10-27 04:45:00,3.82473,3.83052,3.81752,3.82637,16510000.0
2008-10-27 05:00:00,3.82791,3.83227,3.82223,3.82722,20260000.0
2008-10-27 05:15:00,3.83222,3.83502,3.82098,3.82945,51760000.0
2008-10-27 05:30:00,3.82735,3.83233,3.81653,3.82292,31910000.0
2008-10-27 05:45:00,3.82941,3.82941,3.81692,3.81946,7130000.0
2008-10-27 06:00:00,3.83204,3.83225,3.82123,3.82534,20250000.0
2008-10-27 06:15:00,3.83242,3.83589,3.82302,3.83283,21380000.0
2008-10-27 06:30:00,3.82284,3.83555,3.82284,3.83195,8250000.0
2008-10-27 06:45:00,3.82724,3.83232,3.82051,3.82803,27400000.0
2008-10-27 07:00:00,3.83168,3.83258,3.81947,3.83072,40520000.0
2008-10-27 07:15:00,3.82631,3.84739,3.8236,3.83945,79520000.0
2008-10-27 07:30:00,3.84148,3.84516,3.8286,3.84153,28510000.0
2008-10-27 07:45:00,3.8416,3.84651,3.83025,3.83735,13150000.0
2008-10-27 08:00:00,3.84152,3.84212,3.80042,3.80042,54430000.0
2008-10-27 08:15:00,3.80703,3.81307,3.80312,3.81294,21780000.0
2008-10-27 08:30:00,3.81407,3.81552,3.802,3.81125,27030000.0
2008-10-27 08:45:00,3.81276,3.81602,3.80242,3.81019,50640000.0
2008-10-27 09:00:00,3.8145,3.83623,3.80523,3.82036,45410000.0
2008-10-27 09:15:00,3.82244,3.83587,3.81174,3.82473,66440000.0
2008-10-27 09:30:00,3.8331,3.84691,3.81903,3.83072,94590000.0
2008-10-27 09:45:00,3.83671,3.86175,3.82549,3.85933,106940000.0
2008-10-27 10:00:00,3.85558,3.86569,3.84827,3.85841,97150000.0
2008-10-27 10:15:00,3.86038,3.87104,3.85103,3.86551,120090000.0
2008-10-27 10:30:00,3.85908,3.87304,3.8559,3.86938,123810000.0
2008-10-27 10:45:00,3.8653,3.87162,3.8564,3.86183,94250000.0
2008-10-27 11:00:00,3.86536,3.86613,3.8373,3.8461,97620000.0
2008-10-27 11:15:00,3.84419,3.85027,3.81372,3.81372,109960000.0
2008-10-27 11:30:00,3.81661,3.81723,3.79204,3.81426,106960000.0
2008-10-27 11:45:00,3.81188,3.82959,3.80306,3.82935,96090000.0
2008-10-27 12:00:00,3.82712,3.83785,3.81764,3.83122,92300000.0
2008-10-27 12:15:00,3.83177,3.84056,3.82007,3.83824,83010000.0
2008-10-27 12:30:00,3.82978,3.84022,3.82177,3.827,100640000.0
2008-10-27 12:45:00,3.83548,3.84298,3.82388,3.83672,116750000.0
2008-10-27 13:00:00,3.82802,3.83961,3.80909,3.81856,93460000.0
2008-10-27 13:15:00,3.81863,3.82164,3.80083,3.81004,98710000.0
2008-10-27 13:30:00,3.81407,3.81517,3.79073,3.80396,106910000.0
2008-10-27 13:45:00,3.80319,3.82113,3.79969,3.8084,112210000.0
2008-10-27 14:00:00,3.81906,3.82844,3.8117,3.82268,58530000.0
2008-10-27 14:15:00,3.82651,3.83329,3.81603,3.82574,59670000.0
2008-10-27 14:30:00,3.82789,3.83708,3.81975,3.83373,99140000.0
2008-10-27 14:45:00,3.83231,3.83821,3.82351,3.83308,123490000.0
2008-10-27 15:00:00,3.83497,3.83916,3.82084,3.83271,105100000.0
2008-10-27 15:15:00,3.82516,3.83523,3.81963,3.83223,95690000.0
2008-10-27 15:30:00,3.83183,3.85284,3.82519,3.84134,112950000.0
2008-10-27 15:45:00,3.83279,3.8428,3.81901,3.82418,90840000.0
2008-10-27 16:00:00,3.83253,3.83521,3.81328,3.82249,103560000.0
2008-10-27 16:15:00,3.83289,3.83495,3.81345,3.82217,121560000.0
2008-10-27 16:30:00,3.82285,3.83164,3.81309,3.82464,99840000.0
2008-10-27 16:45:00,3.83035,3.83035,3.81455,3.82427,105510000.0
2008-10-27 17:00:00,3.82511,3.83029,3.81374,3.82778,87770000.0
2008-10-27 17:15:00,3.8279,3.84718,3.81763,3.83855,99060000.0
2008-10-27 17:30:00,3.83532,3.84637,3.8281,3.83999,91930000.0
2008-10-27 17:45:00,3.83716,3.84087,3.81558,3.83232,64540000.0
2008-10-27 18:00:00,3.8352,3.83535,3.80866,3.80866,79960000.0
2008-10-27 18:15:00,3.82035,3.82302,3.78245,3.79152,103600000.0
2008-10-27 18:30:00,3.79072,3.80595,3.7747,3.80057,97180000.0
2008-10-27 18:45:00,3.80372,3.80431,3.78836,3.79804,50650000.0
2008-10-27 19:00:00,3.7973,3.80859,3.78559,3.80279,54020000.0
2008-10-27 19:15:00,3.80597,3.8118,3.79022,3.8118,45020000.0
2008-10-27 19:30:00,3.81051,3.819,3.80291,3.81092,105090000.0
2008-10-27 19:45:00,3.81914,3.82359,3.80447,3.81463,75450000.0
2008-10-27 20:00:00,3.82319,3.83686,3.81698,3.824,52920000.0
2008-10-27 20:15:00,3.83578,3.83757,3.82373,3.83288,41280000.0
2008-10-27 20:30:00,3.83239,3.84282,3.82834,3.83989,31520000.0
2008-10-27 20:45:00,3.84009,3.84615,3.82741,3.84479,60380000.0
2008-10-27 21:00:00,3.84347,3.84565,3.82494,3.83801,56630000.0
2008-10-27 21:15:00,3.84483,3.84745,3.83127,3.84617,49890000.0
2008-10-27 21:30:00,3.84588,3.84588,3.82794,3.82794,40900000.0
2008-10-27 21:45:00,3.83663,3.85204,3.83154,3.84062,59630000.0
2008-10-27 22:00:00,3.8431,3.84921,3.83191,3.83955,14250000.0
2008-10-27 22:15:00,3.85255,3.85275,3.83261,3.83849,14260000.0
2008-10-27 22:30:00,3.84522,3.85016,3.82383,3.83966,28130000.0
2008-10-27 22:45:00,3.85204,3.85225,3.83678,3.83981,14260000.0
2008-10-27 23:00:00,3.85204,3.85225,3.84123,3.84262,6760000.0
2008-10-27 23:15:00,3.82684,3.82684,3.81435,3.8165,6760000.0
2008-10-27 23:30:00,3.83045,3.83669,3.81963,3.83319,14260000.0
2008-10-28 00:45:00,3.82716,3.82865,3.81676,3.8257,26630000.0
2008-10-28 01:00:00,3.82736,3.84169,3.81663,3.82242,44660000.0
2008-10-28 01:15:00,3.84357,3.84545,3.82397,3.83448,28140000.0
2008-10-28 01:30:00,3.84613,3.84613,3.83175,3.83399,14630000.0
2008-10-28 01:45:00,3.84694,3.84715,3.83613,3.83752,7130000.0
2008-10-28 02:00:00,3.84301,3.84418,3.83413,3.84053,12000000.0
2008-10-28 02:15:00,3.84297,3.84728,3.83469,3.83512,28500000.0
2008-10-28 02:30:00,3.83616,3.8483,3.83616,3.84498,5250000.0
2008-10-28 03:00:00,3.8288,3.83823,3.82271,3.8253,25510000.0
2008-10-28 03:15:00,3.82237,3.83444,3.81512,3.83387,10510000.0
2008-10-28 03:30:00,3.8336,3.83482,3.8278,3.82948,3380000.0
2008-10-28 03:45:00,3.82968,3.83518,3.82451,3.83112,13160000.0
2008-10-28 04:00:00,3.83277,3.83541,3.82552,3.83487,9750000.0
2008-10-28 04:15:00,3.83494,3.83515,3.82413,3.82552,7130000.0
2008-10-28 04:30:00,3.83104,3.83592,3.82652,3.82956,23260000.0
2008-10-28 04:45:00,3.82804,3.8304,3.82521,3.82521,4500000.0
2008-10-28 05:00:00,3.82917,3.83315,3.82758,3.82758,9390000.0
2008-10-28 05:15:00,3.83482,3.83487,3.82358,3.83482,12020000.0
2008-10-28 05:30:00,3.82904,3.82925,3.81773,3.8206,14640000.0
2008-10-28 05:45:00,3.82369,3.82522,3.81876,3.82004,10140000.0
2008-10-28 06:00:00,3.82444,3.82465,3.81252,3.81902,12380000.0
2008-10-28 06:15:00,3.82652,3.82652,3.81712,3.82586,15000000.0
2008-10-28 06:30:00,3.82652,3.82652,3.81463,3.82137,16500000.0
2008-10-28 06:45:00,3.82324,3.83152,3.81892,3.82777,20630000.0
2008-10-28 07:00:00,3.82838,3.82928,3.81972,3.82752,16880000.0
2008-10-28 07:15:00,3.82502,3.83326,3.82262,3.82767,39390000.0
2008-10-28 07:30:00,3.83232,3.8332,3.82292,3.82585,12010000.0
2008-10-28 07:45:00,3.83175,3.83195,3.82093,3.82232,7500000.0
2008-10-28 08:00:00,3.83202,3.83262,3.82262,3.832,11640000.0
2008-10-28 08:15:00,3.82663,3.83267,3.82272,3.83254,19880000.0
2008-10-28 08:30:00,3.83379,3.83413,3.81438,3.82482,16160000.0
2008-10-28 08:45:00,3.80645,3.81608,3.80068,3.80121,21020000.0
2008-10-28 09:00:00,3.80957,3.81238,3.78535,3.79415,100940000.0
2008-10-28 09:15:00,3.79459,3.79459,3.75877,3.76816,94250000.0
2008-10-28 09:30:00,3.77075,3.77208,3.75679,3.7695,96470000.0
2008-10-28 09:45:00,3.77242,3.78545,3.76074,3.78545,82560000.0
2008-10-28 10:00:00,3.78237,3.79024,3.76299,3.76443,94210000.0
2008-10-28 10:15:00,3.76337,3.76549,3.74984,3.75743,129430000.0
2008-10-28 10:30:00,3.75219,3.76356,3.71727,3.72548,123080000.0
2008-10-28 10:45:00,3.72129,3.72412,3.68301,3.71093,95730000.0
2008-10-28 11:00:00,3.71499,3.72487,3.69414,3.70702,105450000.0
2008-10-28 11:15:00,3.70314,3.71926,3.69732,3.71074,112950000.0
2008-10-28 11:30:00,3.71721,3.73028,3.70736,3.72871,110310000.0
2008-10-28 11:45:00,3.72722,3.72829,3.70173,3.71309,100190000.0
2008-10-28 12:00:00,3.71044,3.72155,3.7038,3.71641,101700000.0
2008-10-28 12:15:00,3.71654,3.72188,3.70682,3.72026,112570000.0
2008-10-28 12:30:00,3.71063,3.73182,3.71039,3.72513,118560000.0
2008-10-28 12:45:00,3.7315,3.7404,3.70364,3.72001,116730000.0
2008-10-28 13:00:00,3.7118,3.72609,3.70662,3.71487,100580000.0
2008-10-28 13:15:00,3.71572,3.72428,3.70853,3.71635,99480000.0
2008-10-28 13:30:00,3.72117,3.72288,3.69518,3.70044,112970000.0
2008-10-28 13:45:00,3.69678,3.71985,3.69239,3.70632,111440000.0
2008-10-28 14:00:00,3.70944,3.73242,3.70944,3.7235,106200000.0
2008-10-28 14:15:00,3.72636,3.72943,3.71514,3.7253,100190000.0
2008-10-28 14:30:00,3.727,3.7329,3.71498,3.72211,106560000.0
2008-10-28 14:45:00,3.71937,3.73372,3.70927,3.72208,125700000.0
2008-10-28 15:00:00,3.72419,3.72453,3.69172,3.69685,104340000.0
2008-10-28 15:15:00,3.6891,3.71169,3.6891,3.70453,107700000.0
2008-10-28 15:30:00,3.70282,3.71187,3.68918,3.69886,114460000.0
2008-10-28 15:45:00,3.69182,3.70199,3.67777,3.67983,106230000.0
2008-10-28 16:00:00,3.6855,3.69524,3.67622,3.68488,111440000.0
2008-10-28 16:15:00,3.695,3.70245,3.68077,3.69181,128330000.0
2008-10-28 16:30:00,3.69032,3.6916,3.65794,3.6747,103940000.0
2008-10-28 16:45:00,3.67845,3.6907,3.65681,3.68695,112190000.0
2008-10-28 17:00:00,3.68701,3.69094,3.67175,3.67937,118970000.0
2008-10-28 17:15:00,3.67558,3.68264,3.66798,3.6777,100210000.0
2008-10-28 17:30:00,3.67823,3.68042,3.66495,3.67615,106590000.0
2008-10-28 17:45:00,3.6737,3.68427,3.6652,3.68013,92320000.0
2008-10-28 18:00:00,3.68005,3.68153,3.66502,3.66558,103600000.0
2008-10-28 18:15:00,3.67621,3.70007,3.66389,3.68821,114080000.0
2008-10-28 18:30:00,3.68515,3.68728,3.66475,3.67987,95290000.0
2008-10-28 18:45:00,3.67784,3.68911,3.67172,3.68721,90830000.0
2008-10-28 19:00:00,3.6882,3.69627,3.67492,3.68237,96810000.0
2008-10-28 19:15:00,3.68111,3.68267,3.66478,3.68146,88930000.0
2008-10-28 19:30:00,3.67875,3.68438,3.66829,3.67458,83690000.0
2008-10-28 19:45:00,3.67693,3.68719,3.6734,3.68123,96060000.0
2008-10-28 20:00:00,3.68644,3.69985,3.67528,3.68908,81470000.0
2008-10-28 20:15:00,3.697,3.70187,3.6862,3.69648,90820000.0
2008-10-28 20:30:00,3.69939,3.71409,3.68585,3.71343,85540000.0
2008-10-28 20:45:00,3.7123,3.7172,3.69335,3.70639,88580000.0
2008-10-28 21:00:00,3.70322,3.70874,3.68717,3.6975,92310000.0
2008-10-28 21:15:00,3.70212,3.70225,3.67667,3.68997,99080000.0
2008-10-28 21:30:00,3.687,3.69269,3.67931,3.68399,81030000.0
2008-10-28 21:45:00,3.6851,3.68931,3.67325,3.67742,106190000.0
2008-10-28 22:00:00,3.68037,3.6923,3.66714,3.67003,95310000.0
2008-10-28 22:15:00,3.66727,3.68708,3.65202,3.65618,91220000.0
2008-10-28 22:30:00,3.65942,3.6632,3.63998,3.65064,78810000.0
2008-10-28 22:45:00,3.65162,3.6659,3.63586,3.66234,93810000.0
2008-10-28 23:00:00,3.65999,3.67129,3.65117,3.66324,81080000.0
2008-10-28 23:15:00,3.67135,3.68746,3.66309,3.6856,77700000.0
2008-10-28 23:30:00,3.68143,3.69437,3.67452,3.69295,73940000.0
2008-10-28 23:45:00,3.69034,3.71135,3.67402,3.70513,82530000.0
2008-10-29 00:00:00,3.70186,3.70825,3.678,3.69081,123070000.0
2008-10-29 00:15:00,3.69366,3.69527,3.67987,3.69262,88190000.0
2008-10-29 00:30:00,3.69124,3.69593,3.67957,3.68434,126430000.0
2008-10-29 00:45:00,3.68559,3.69546,3.65821,3.66765,82210000.0
2008-10-29 01:00:00,3.67413,3.67636,3.6576,3.66406,106960000.0
2008-10-29 01:15:00,3.67595,3.67595,3.656,3.66449,126070000.0
2008-10-29 01:30:00,3.66488,3.67975,3.64478,3.67014,110730000.0
2008-10-29 01:45:00,3.66965,3.67422,3.65892,3.67131,90840000.0
2008-10-29 02:00:00,3.67108,3.67244,3.65826,3.66924,93050000.0
2008-10-29 02:15:00,3.66756,3.67561,3.65839,3.65996,131730000.0
2008-10-29 02:30:00,3.66798,3.67266,3.65275,3.66556,88560000.0
2008-10-29 02:45:00,3.6679,3.66985,3.64402,3.66245,120830000.0
2008-10-29 03:00:00,3.66347,3.67085,3.65402,3.65654,111130000.0
2008-10-29 03:15:00,3.66857,3.67195,3.656,3.66688,110340000.0
2008-10-29 03:30:00,3.66718,3.67275,3.65704,3.667,108830000.0
2008-10-29 03:45:00,3.66178,3.67166,3.65713,3.66532,105450000.0
2008-10-29 04:00:00,3.67002,3.67359,3.65686,3.66869,104670000.0
2008-10-29 04:15:00,3.66681,3.67041,3.65626,3.66775,85220000.0
2008-10-29 04:30:00,3.66602,3.67662,3.65771,3.66701,97190000.0
2008-10-29 04:45:00,3.66754,3.67079,3.65356,3.65733,93820000.0
2008-10-29 05:00:00,3.66535,3.67243,3.6553,3.66512,93080000.0
2008-10-29 05:15:00,3.66961,3.67367,3.65681,3.66827,108070000.0
2008-10-29 05:30:00,3.66649,3.67139,3.65547,3.65794,93070000.0
2008-10-29 05:45:00,3.67061,3.67244,3.65781,3.66854,92690000.0
2008-10-29 06:00:00,3.66772,3.67008,3.6564,3.66677,93090000.0
2008-10-29 06:15:00,3.66864,3.67052,3.6559,3.66459,101290000.0
2008-10-29 06:30:00,3.66849,3.67285,3.65578,3.66292,102810000.0
2008-10-29 06:45:00,3.66657,3.67238,3.65591,3.66458,108440000.0
2008-10-29 07:00:00,3.67125,3.67125,3.65435,3.66235,104310000.0
2008-10-29 07:15:00,3.66031,3.6696,3.65517,3.66859,115220000.0
2008-10-29 07:30:00,3.66632,3.67282,3.65414,3.65878,110340000.0
2008-10-29 07:45:00,3.66774,3.67125,3.65689,3.66888,100550000.0
2008-10-29 08:00:00,3.66958,3.67189,3.65526,3.66776,105050000.0
2008-10-29 08:15:00,3.66334,3.67264,3.65839,3.6658,110370000.0
2008-10-29 08:30:00,3.67143,3.6744,3.65473,3.66826,102100000.0
2008-10-29 08:45:00,3.66888,3.6704,3.6376,3.64218,109580000.0
2008-10-29 09:00:00,3.65621,3.65684,3.63633,3.64396,107720000.0
2008-10-29 09:15:00,3.64616,3.64654,3.62444,3.6382,112200000.0
2008-10-29 09:30:00,3.63903,3.64376,3.61522,3.62142,101730000.0
2008-10-29 09:45:00,3.62184,3.62533,3.59138,3.6024,106970000.0
2008-10-29 10:00:00,3.59877,3.60825,3.58794,3.59902,101710000.0
2008-10-29 10:15:00,3.60144,3.62993,3.59472,3.62409,129090000.0
2008-10-29 10:30:00,3.62354,3.63695,3.61952,3.63147,120490000.0
2008-10-29 10:45:00,3.62794,3.63773,3.61061,3.62524,97210000.0
2008-10-29 11:00:00,3.62698,3.63089,3.61009,3.62138,103960000.0
2008-10-29 11:15:00,3.61905,3.62495,3.61014,3.61706,111820000.0
2008-10-29 11:30:00,3.62381,3.62381,3.60334,3.61183,108810000.0
2008-10-29 11:45:00,3.61336,3.62755,3.6005,3.61789,96460000.0
2008-10-29 12:00:00,3.61407,3.62858,3.61022,3.62432,102060000.0
2008-10-29 12:15:00,3.62731,3.62906,3.61215,3.6259,109960000.0
2008-10-29 12:30:00,3.61533,3.63804,3.61533,3.62455,114490000.0
2008-10-29 12:45:00,3.63078,3.63283,3.60985,3.61623,116010000.0
2008-10-29 13:00:00,3.60557,3.61855,3.5962,3.60645,101350000.0
2008-10-29 13:15:00,3.60684,3.61788,3.60067,3.61196,98300000.0
2008-10-29 13:30:00,3.61494,3.61629,3.60232,3.6105,113710000.0
2008-10-29 13:45:00,3.60879,3.62446,3.59874,3.61007,108070000.0
2008-10-29 14:00:00,3.61931,3.62043,3.6013,3.60711,105460000.0
2008-10-29 14:15:00,3.60661,3.61773,3.6001,3.60677,97580000.0
2008-10-29 14:30:00,3.60991,3.61593,3.59316,3.60379,103570000.0
2008-10-29 14:45:00,3.60395,3.61213,3.59178,3.61022,122380000.0
2008-10-29 15:00:00,3.61339,3.61339,3.58205,3.58708,107720000.0
2008-10-29 15:15:00,3.57874,3.59156,3.57415,3.58281,105850000.0
2008-10-29 15:30:00,3.58269,3.60014,3.5666,3.57413,109260000.0
2008-10-29 15:45:00,3.56863,3.58567,3.55933,3.57168,107350000.0
2008-10-29 16:00:00,3.58092,3.58287,3.55634,3.55979,112580000.0
2008-10-29 16:15:00,3.57131,3.5724,3.53664,3.55051,126830000.0
2008-10-29 16:30:00,3.55111,3.55732,3.53975,3.54867,103190000.0
2008-10-29 16:45:00,3.55494,3.5551,3.53745,3.552,112990000.0
2008-10-29 17:00:00,3.55497,3.55621,3.53787,3.55595,104320000.0
2008-10-29 17:15:00,3.55496,3.55756,3.5386,3.5515,97600000.0
2008-10-29 17:30:00,3.55376,3.55376,3.53679,3.5485,97920000.0
2008-10-29 17:45:00,3.54633,3.55243,3.53426,3.54358,90060000.0
2008-10-29 18:00:00,3.54319,3.55085,3.53235,3.53875,87480000.0
2008-10-29 18:15:00,3.55161,3.55774,3.53757,3.54422,114820000.0
2008-10-29 18:30:00,3.54544,3.5519,3.53401,3.5504,91890000.0
2008-10-29 18:45:00,3.5512,3.56495,3.5458,3.5644,78790000.0
2008-10-29 19:00:00,3.55978,3.56611,3.54411,3.55482,112150000.0
2008-10-29 19:15:00,3.55437,3.55957,3.54134,3.55324,79930000.0
2008-10-29 19:30:00,3.55642,3.56252,3.54583,3.5503,34890000.0
2008-10-29 19:45:00,3.55283,3.56336,3.5443,3.55554,84110000.0
2008-10-29 20:00:00,3.56148,3.56539,3.54808,3.55979,58210000.0
2008-10-29 20:15:00,3.56072,3.5674,3.54575,3.55441,97200000.0
2008-10-29 20:30:00,3.5636,3.56964,3.54575,3.55193,91540000.0
2008-10-29 20:45:00,3.5574,3.5681,3.55145,3.56492,34150000.0
2008-10-29 21:00:00,3.5652,3.56686,3.55317,3.55974,79530000.0
2008-10-29 21:15:00,3.56257,3.56885,3.5427,3.55152,89340000.0
2008-10-29 21:30:00,3.55465,3.56385,3.54003,3.55655,69450000.0
2008-10-29 21:45:00,3.56093,3.56093,3.5328,3.55205,84020000.0
2008-10-29 22:00:00,3.55633,3.55715,3.51119,3.53462,34890000.0
2008-10-29 22:15:00,3.54507,3.54727,3.52322,3.52776,28130000.0
2008-10-29 22:30:00,3.53855,3.54536,3.52746,3.53343,39780000.0
2008-10-29 22:45:00,3.5431,3.5431,3.5297,3.53274,14260000.0
2008-10-29 23:00:00,3.54535,3.54785,3.52962,3.53632,24390000.0
2008-10-29 23:15:00,3.53741,3.54987,3.53338,3.53521,50260000.0
2008-10-29 23:30:00,3.54544,3.54583,3.53373,3.53524,21390000.0
2008-10-29 23:45:00,3.54624,3.54658,3.52804,3.53397,19150000.0
2008-10-30 00:00:00,3.54584,3.54943,3.53016,3.54167,54020000.0
2008-10-30 00:15:00,3.54389,3.54389,3.53278,3.53414,7500000.0
2008-10-30 00:30:00,3.54595,3.54615,3.53162,3.54477,30780000.0
2008-10-30 00:45:00,3.5495,3.5495,3.53451,3.53451,7500000.0
2008-10-30 01:00:00,3.54575,3.54595,3.53493,3.53632,7130000.0
2008-10-30 01:15:00,3.54584,3.54605,3.53058,3.53423,15400000.0
2008-10-30 01:30:00,3.54615,3.54635,3.53523,3.53662,14630000.0
2008-10-30 01:45:00,3.54389,3.54389,3.53278,3.53404,7500000.0
2008-10-30 02:00:00,3.5422,3.54933,3.53006,3.54316,49540000.0
2008-10-30 02:15:00,3.54403,3.55172,3.53331,3.54607,121950000.0
2008-10-30 02:30:00,3.54617,3.55064,3.53145,3.54409,78080000.0
2008-10-30 02:45:00,3.54451,3.55057,3.53203,3.53895,86320000.0
2008-10-30 03:00:00,3.54354,3.54813,3.53035,3.53155,72100000.0
2008-10-30 03:15:00,3.54359,3.55022,3.52955,3.54555,102800000.0
2008-10-30 03:30:00,3.5451,3.54674,3.53284,3.54118,81030000.0
2008-10-30 03:45:00,3.54002,3.5465,3.52934,3.53658,69060000.0
2008-10-30 04:00:00,3.54282,3.54622,3.52906,3.54091,51010000.0
2008-10-30 04:15:00,3.53589,3.54365,3.52888,3.54122,48010000.0
2008-10-30 04:30:00,3.54014,3.54502,3.53077,3.54185,37510000.0
2008-10-30 04:45:00,3.54103,3.54322,3.53299,3.53745,16130000.0
2008-10-30 05:00:00,3.53927,3.54325,3.53768,3.53768,10500000.0
2008-10-30 05:15:00,3.54332,3.54337,3.53208,3.53997,28150000.0
2008-10-30 05:30:00,3.54224,3.54428,3.52768,3.52958,52940000.0
2008-10-30 05:45:00,3.54199,3.54352,3.53706,3.53834,11250000.0
2008-10-30 06:00:00,3.54365,3.54385,3.53283,3.53422,7130000.0
2008-10-30 06:15:00,3.54342,3.54342,3.53282,3.54162,19880000.0
2008-10-30 06:30:00,3.54362,3.54362,3.53422,3.53715,8250000.0
2008-10-30 06:45:00,3.53844,3.54352,3.53412,3.54209,16140000.0
2008-10-30 07:00:00,3.54278,3.54368,3.52812,3.53686,29650000.0
2008-10-30 07:30:00,3.54412,3.545,3.52352,3.52617,77300000.0
2008-10-30 07:45:00,3.52539,3.53694,3.51742,3.52825,75800000.0
2008-10-30 08:00:00,3.52895,3.53773,3.51545,3.53753,57410000.0
2008-10-30 08:15:00,3.53288,3.54358,3.52599,3.53579,66040000.0
2008-10-30 08:30:00,3.53705,3.54022,3.52417,3.53613,68680000.0
2008-10-30 08:45:00,3.53633,3.53633,3.50847,3.51628,103210000.0
2008-10-30 09:00:00,3.51919,3.52062,3.50269,3.51411,103560000.0
2008-10-30 09:15:00,3.51428,3.51428,3.4848,3.49593,106960000.0
2008-10-30 09:30:00,3.49397,3.49771,3.47074,3.47928,101340000.0
2008-10-30 09:45:00,3.48127,3.48131,3.44987,3.45764,108070000.0
2008-10-30 10:00:00,3.45126,3.45988,3.44099,3.45061,97610000.0
2008-10-30 10:15:00,3.45477,3.47657,3.44437,3.47072,125740000.0
2008-10-30 10:30:00,3.46641,3.48866,3.46641,3.48737,118210000.0
2008-10-30 10:45:00,3.48176,3.50615,3.4757,3.49522,98710000.0
2008-10-30 11:00:00,3.49954,3.51354,3.49373,3.50797,106580000.0
2008-10-30 11:15:00,3.50505,3.52947,3.50228,3.51696,113360000.0
2008-10-30 11:30:00,3.52523,3.55148,3.51559,3.54307,108080000.0
2008-10-30 11:45:00,3.54213,3.56773,3.52916,3.56641,97600000.0
2008-10-30 12:00:00,3.56503,3.58339,3.55927,3.56286,98700000.0
2008-10-30 12:15:00,3.56443,3.56638,3.54887,3.55976,112570000.0
2008-10-30 12:30:00,3.54909,3.5585,3.53231,3.53907,115600000.0
2008-10-30 12:45:00,3.54556,3.55011,3.52286,3.54173,118990000.0
2008-10-30 13:00:00,3.53818,3.55206,3.52934,3.5397,100590000.0
2008-10-30 13:15:00,3.53953,3.54293,3.5198,3.5328,101720000.0
2008-10-30 13:30:00,3.53444,3.53929,3.51686,3.5293,100560000.0
2008-10-30 13:45:00,3.52816,3.53467,3.51846,3.52789,106220000.0
2008-10-30 14:00:00,3.52577,3.52759,3.48949,3.50195,99440000.0
2008-10-30 14:15:00,3.49799,3.52818,3.49799,3.5195,94590000.0
2008-10-30 14:30:00,3.51715,3.53904,3.51358,3.53635,102520000.0
2008-10-30 14:45:00,3.53399,3.56122,3.52473,3.55193,102870000.0
2008-10-30 15:00:00,3.55323,3.57417,3.54107,3.55813,100650000.0
2008-10-30 15:15:00,3.55237,3.56189,3.54243,3.56023,97210000.0
2008-10-30 15:30:00,3.56126,3.58663,3.54892,3.58198,111440000.0
2008-10-30 15:45:00,3.57626,3.61096,3.57548,3.59294,109930000.0
2008-10-30 16:00:00,3.60212,3.62682,3.58116,3.58116,111080000.0
2008-10-30 16:15:00,3.58644,3.58977,3.57126,3.5823,125700000.0
2008-10-30 16:30:00,3.582,3.60474,3.56987,3.60136,99830000.0
2008-10-30 16:45:00,3.60863,3.62699,3.59433,3.60163,100970000.0
2008-10-30 17:00:00,3.60442,3.60514,3.5807,3.58852,113350000.0
2008-10-30 17:15:00,3.58709,3.60099,3.57578,3.5954,98300000.0
2008-10-30 17:30:00,3.59806,3.60534,3.57944,3.59805,108820000.0
2008-10-30 17:45:00,3.59475,3.61471,3.58754,3.61014,85210000.0
2008-10-30 18:00:00,3.60871,3.60871,3.58187,3.58187,90060000.0
2008-10-30 18:15:00,3.59531,3.59631,3.58422,3.58787,93040000.0
2008-10-30 18:30:00,3.58943,3.59428,3.58171,3.58501,59700000.0
2008-10-30 18:45:00,3.58948,3.59489,3.57779,3.59185,69390000.0
2008-10-30 19:00:00,3.59233,3.60191,3.58022,3.60055,97580000.0
2008-10-30 19:15:00,3.59967,3.60413,3.58883,3.59022,34130000.0
2008-10-30 19:30:00,3.60315,3.61043,3.59233,3.59536,70210000.0
2008-10-30 19:45:00,3.59783,3.60551,3.59018,3.59215,44310000.0
2008-10-30 20:00:00,3.59347,3.60762,3.58643,3.59045,67190000.0
2008-10-30 20:15:00,3.59977,3.60855,3.58639,3.58639,69050000.0
2008-10-30 20:30:00,3.59496,3.60222,3.58539,3.60058,38660000.0
2008-10-30 20:45:00,3.598,3.59984,3.58565,3.5871,10130000.0
2008-10-30 21:00:00,3.60014,3.60162,3.58525,3.59134,21390000.0
2008-10-30 21:15:00,3.60365,3.60476,3.59252,3.59473,14640000.0
2008-10-30 21:30:00,3.60584,3.60605,3.58853,3.58992,16900000.0
2008-10-30 21:45:00,3.60324,3.60353,3.58796,3.59685,48030000.0
2008-10-30 22:00:00,3.59996,3.59996,3.5857,3.58795,33400000.0
2008-10-30 22:15:00,3.60025,3.60025,3.58356,3.58485,70530000.0
2008-10-30 22:30:00,3.59747,3.59967,3.582,3.58431,26640000.0
2008-10-30 22:45:00,3.59531,3.59531,3.58194,3.58472,21760000.0
2008-10-30 23:00:00,3.5983,3.5983,3.58193,3.58435,21390000.0
2008-10-30 23:15:00,3.59741,3.59741,3.58438,3.58533,21390000.0
2008-10-30 23:30:00,3.59281,3.60038,3.58191,3.58504,48400000.0
2008-10-30 23:45:00,3.59666,3.59764,3.58322,3.58592,33040000.0
2008-10-31 00:00:00,3.59935,3.59985,3.58685,3.59022,22130000.0
2008-10-31 00:15:00,3.59754,3.59988,3.58685,3.58816,7500000.0
2008-10-31 00:30:00,3.59954,3.59995,3.58873,3.59032,14260000.0
2008-10-31 01:00:00,3.59974,3.59974,3.5833,3.58717,30380000.0
2008-10-31 01:15:00,3.60045,3.60065,3.58345,3.59239,43150000.0
2008-10-31 01:30:00,3.59954,3.60377,3.58199,3.59394,21390000.0
2008-10-31 01:45:00,3.60494,3.60515,3.59413,3.59552,7500000.0
2008-10-31 02:00:00,3.60306,3.60313,3.5935,3.60271,7500000.0
2008-10-31 02:15:00,3.60057,3.61248,3.59522,3.60102,22500000.0
2008-10-31 02:30:00,3.61257,3.61301,3.60123,3.60123,12750000.0
2008-10-31 02:45:00,3.61037,3.61252,3.59302,3.6044,73550000.0
2008-10-31 03:00:00,3.60587,3.61029,3.59585,3.59585,32680000.0
2008-10-31 03:15:00,3.60747,3.60962,3.60022,3.60747,6010000.0
2008-10-31 03:30:00,3.60694,3.60694,3.59971,3.6013,3750000.0
2008-10-31 03:45:00,3.60428,3.60978,3.59647,3.60162,16530000.0
2008-10-31 04:00:00,3.60727,3.60991,3.60002,3.60938,9750000.0
2008-10-31 04:15:00,3.60914,3.60935,3.59833,3.59972,7130000.0
2008-10-31 04:30:00,3.60474,3.60962,3.60022,3.60315,14250000.0
2008-10-31 04:45:00,3.60723,3.60942,3.59817,3.60645,13890000.0
2008-10-31 05:00:00,3.60567,3.60965,3.60408,3.60408,9390000.0
2008-10-31 05:15:00,3.60952,3.60957,3.59828,3.60952,13510000.0
2008-10-31 05:30:00,3.60984,3.61005,3.59903,3.60057,11630000.0
2008-10-31 05:45:00,3.60509,3.60662,3.60016,3.60144,11250000.0
2008-10-31 06:00:00,3.60675,3.60695,3.59593,3.59732,7130000.0
2008-10-31 06:15:00,3.60712,3.60712,3.59772,3.60647,14260000.0
2008-10-31 06:30:00,3.60642,3.60642,3.59702,3.59995,8250000.0
2008-10-31 06:45:00,3.60194,3.60702,3.59762,3.60063,21390000.0
2008-10-31 07:00:00,3.60628,3.60718,3.59762,3.60542,15030000.0
2008-10-31 07:15:00,3.60232,3.60981,3.59992,3.60557,30000000.0
2008-10-31 07:30:00,3.60906,3.60906,3.59466,3.59827,73520000.0
2008-10-31 07:45:00,3.60714,3.60714,3.59183,3.59417,25130000.0
2008-10-31 08:00:00,3.60702,3.60762,3.5919,3.60637,40530000.0
2008-10-31 08:15:00,3.60281,3.61004,3.59427,3.60294,62290000.0
2008-10-31 08:30:00,3.60615,3.61197,3.59868,3.6109,45800000.0
2008-10-31 08:45:00,3.61266,3.61831,3.59732,3.60744,99480000.0
2008-10-31 09:00:00,3.60928,3.62139,3.60156,3.61838,105490000.0
2008-10-31 09:15:00,3.61957,3.62656,3.60827,3.62387,103960000.0
2008-10-31 09:30:00,3.62464,3.62955,3.61389,3.62813,99450000.0
2008-10-31 09:45:00,3.63148,3.64099,3.61616,3.63858,102480000.0
2008-10-31 10:00:00,3.62929,3.64128,3.62314,3.6318,99860000.0
2008-10-31 10:15:00,3.63066,3.65045,3.62381,3.64262,130950000.0
2008-10-31 10:30:00,3.63382,3.64884,3.62485,3.638,121600000.0
2008-10-31 10:45:00,3.63304,3.64191,3.62124,3.63295,85930000.0
2008-10-31 11:00:00,3.63318,3.63559,3.62079,3.62479,81440000.0
2008-10-31 11:15:00,3.62996,3.63663,3.61913,3.62978,62680000.0
2008-10-31 11:30:00,3.63511,3.63511,3.6196,3.62819,111400000.0
2008-10-31 11:45:00,3.63073,3.63444,3.60652,3.61207,91550000.0
2008-10-31 12:00:00,3.60768,3.62014,3.58939,3.61569,100210000.0
2008-10-31 12:15:00,3.61621,3.62127,3.60573,3.61675,101680000.0
2008-10-31 12:30:00,3.60768,3.62226,3.60728,3.61254,103280000.0
2008-10-31 12:45:00,3.6175,3.62864,3.60519,3.62081,116390000.0
2008-10-31 13:00:00,3.61712,3.63064,3.60135,3.6103,103570000.0
2008-10-31 13:15:00,3.60812,3.62344,3.60167,3.61235,95310000.0
2008-10-31 13:30:00,3.61263,3.62151,3.60321,3.6139,79910000.0
2008-10-31 13:45:00,3.61528,3.62473,3.60825,3.61866,104710000.0
2008-10-31 14:00:00,3.61393,3.61692,3.58444,3.59592,101330000.0
2008-10-31 14:15:00,3.59679,3.61119,3.59367,3.60499,98730000.0
2008-10-31 14:30:00,3.6046,3.61608,3.59623,3.61608,106580000.0
2008-10-31 14:45:00,3.61645,3.62053,3.60047,3.60883,125720000.0
2008-10-31 15:00:00,3.61091,3.61318,3.58185,3.59319,104010000.0
2008-10-31 15:15:00,3.58626,3.60752,3.58479,3.6046,96090000.0
2008-10-31 15:30:00,3.60362,3.60362,3.58715,3.59675,101710000.0
2008-10-31 15:45:00,3.58796,3.60255,3.58633,3.58903,91230000.0
2008-10-31 16:00:00,3.59867,3.60158,3.57927,3.58147,108830000.0
2008-10-31 16:15:00,3.58819,3.59005,3.57387,3.58858,126100000.0
2008-10-31 16:30:00,3.58956,3.58956,3.56528,3.56675,96430000.0
2008-10-31 16:45:00,3.57938,3.58024,3.56285,3.57504,98370000.0
2008-10-31 17:00:00,3.57432,3.57602,3.55213,3.56325,115580000.0
2008-10-31 17:15:00,3.56337,3.56337,3.5398,3.55194,98310000.0
2008-10-31 17:30:00,3.55369,3.55751,3.53783,3.54845,110670000.0
2008-10-31 17:45:00,3.54578,3.54978,3.51144,3.51421,94950000.0
2008-10-31 18:00:00,3.51335,3.52618,3.50321,3.50507,105810000.0
2008-10-31 18:15:00,3.51852,3.52592,3.5089,3.51709,110310000.0
2008-10-31 18:30:00,3.5188,3.52776,3.51074,3.52033,85920000.0
2008-10-31 18:45:00,3.5218,3.52181,3.49318,3.50344,80290000.0
2008-10-31 19:00:00,3.5013,3.50562,3.48968,3.49609,67200000.0
2008-10-31 19:15:00,3.49884,3.50066,3.48277,3.49621,87810000.0
2008-10-31 19:30:00,3.49638,3.50825,3.4938,3.49924,75800000.0
2008-10-31 19:45:00,3.50379,3.51736,3.49131,3.50211,77720000.0
2008-10-31 20:00:00,3.50832,3.51061,3.49235,3.49821,49180000.0
2008-10-31 20:15:00,3.50516,3.50891,3.49298,3.50231,55910000.0
2008-10-31 20:30:00,3.50907,3.50972,3.49345,3.49569,43500000.0
2008-10-31 20:45:00,3.50498,3.52167,3.49748,3.51581,69760000.0
2008-10-31 21:00:00,3.5101,3.52107,3.50472,3.51091,47700000.0
2008-10-31 21:15:00,3.51811,3.51862,3.50304,3.51032,55550000.0
2008-10-31 21:30:00,3.51725,3.51831,3.50311,3.51492,46180000.0
2008-10-31 21:45:00,3.51898,3.52647,3.50388,3.51611,80320000.0
2008-10-31 22:00:00,3.52034,3.53338,3.51046,3.52977,66040000.0
2008-10-31 22:15:00,3.53363,3.53375,3.51218,3.52354,45770000.0
2008-10-31 22:30:00,3.52445,3.52594,3.51114,3.5148,24390000.0
2008-10-31 22:45:00,3.52964,3.52985,3.51137,3.52344,34900000.0
2008-11-03 06:00:00,3.52212,3.52742,3.51802,3.52742,12750000.0
2008-11-03 06:15:00,3.53207,3.53218,3.52653,3.52653,3010000.0
2008-11-03 06:30:00,3.53179,3.53192,3.51803,3.52578,26650000.0
2008-11-03 06:45:00,3.52497,3.5304,3.51962,3.5304,12010000.0
2008-11-03 07:00:00,3.53097,3.53203,3.51789,3.52447,14640000.0
2008-11-03 07:15:00,3.52662,3.53192,3.51772,3.53126,30010000.0
2008-11-03 07:30:00,3.52506,3.53072,3.52132,3.52857,10130000.0
2008-11-03 07:45:00,3.51935,3.53183,3.51935,3.52864,24400000.0
2008-11-03 08:00:00,3.52684,3.53241,3.5219,3.52485,33420000.0
2008-11-03 08:15:00,3.52643,3.5326,3.5234,3.53152,20630000.0
2008-11-03 08:30:00,3.53028,3.53284,3.52015,3.52787,29260000.0
2008-11-03 08:45:00,3.52755,3.53298,3.50864,3.52362,56270000.0
2008-11-03 09:00:00,3.53181,3.53181,3.50051,3.50548,54030000.0
2008-11-03 09:15:00,3.50837,3.50933,3.49542,3.50109,70190000.0
2008-11-03 09:30:00,3.50434,3.51614,3.47845,3.49025,108040000.0
2008-11-03 09:45:00,3.48399,3.49281,3.47467,3.48967,103970000.0
2008-11-03 10:00:00,3.49003,3.53337,3.48521,3.51682,93060000.0
2008-11-03 10:15:00,3.52199,3.53855,3.51087,3.53788,107340000.0
2008-11-03 10:30:00,3.53837,3.53837,3.52351,3.5279,94920000.0
2008-11-03 10:45:00,3.53411,3.54166,3.51942,3.53813,118550000.0
2008-11-03 11:00:00,3.53786,3.54201,3.52495,3.53683,103230000.0
2008-11-03 11:15:00,3.53443,3.54037,3.52424,3.53555,91200000.0
2008-11-03 11:30:00,3.53596,3.54583,3.52646,3.54183,121920000.0
2008-11-03 11:45:00,3.53741,3.57053,3.53363,3.55916,105840000.0
2008-11-03 12:00:00,3.55479,3.56718,3.54988,3.55428,105840000.0
2008-11-03 12:15:00,3.56258,3.56627,3.55206,3.56009,100560000.0
2008-11-03 12:30:00,3.56378,3.57288,3.55401,3.55793,105860000.0
2008-11-03 12:45:00,3.56907,3.57049,3.55654,3.56784,93470000.0
2008-11-03 13:00:00,3.56927,3.56927,3.54083,3.54332,123130000.0
2008-11-03 13:15:00,3.5471,3.5559,3.53767,3.54662,97590000.0
2008-11-03 13:30:00,3.54725,3.553,3.5396,3.55054,78460000.0
2008-11-03 13:45:00,3.54977,3.55444,3.53829,3.54858,92330000.0
2008-11-03 14:00:00,3.54072,3.5574,3.53994,3.55087,92330000.0
2008-11-03 14:15:00,3.55566,3.55848,3.54524,3.55535,79910000.0
2008-11-03 14:30:00,3.55289,3.5573,3.54263,3.54879,87060000.0
2008-11-03 14:45:00,3.54993,3.55496,3.53677,3.53972,93100000.0
2008-11-03 15:00:00,3.54521,3.55702,3.54254,3.55344,112600000.0
2008-11-03 15:15:00,3.55024,3.56228,3.54307,3.55262,115260000.0
2008-11-03 15:30:00,3.56136,3.56613,3.55038,3.56239,89710000.0
2008-11-03 15:45:00,3.56364,3.566,3.55394,3.55835,90050000.0
2008-11-03 16:00:00,3.56399,3.57704,3.55122,3.57553,98680000.0
2008-11-03 16:15:00,3.57899,3.59265,3.5576,3.5665,107700000.0
2008-11-03 16:30:00,3.5623,3.56743,3.55035,3.55772,105480000.0
2008-11-03 16:45:00,3.56394,3.56427,3.54921,3.56074,100560000.0
2008-11-03 17:00:00,3.55896,3.57264,3.5468,3.55453,96100000.0
2008-11-03 17:15:00,3.56266,3.56514,3.54374,3.54674,108460000.0
2008-11-03 17:30:00,3.55322,3.55653,3.53415,3.54302,126100000.0
2008-11-03 17:45:00,3.54451,3.55311,3.53745,3.54425,97150000.0
2008-11-03 18:00:00,3.55075,3.55606,3.53678,3.55389,100200000.0
2008-11-03 18:15:00,3.55372,3.55438,3.52862,3.5368,96090000.0
2008-11-03 18:30:00,3.53863,3.54605,3.52296,3.5329,89710000.0
2008-11-03 18:45:00,3.53327,3.55036,3.51599,3.54279,101340000.0
2008-11-03 19:00:00,3.54167,3.54693,3.51996,3.5306,92330000.0
2008-11-03 19:15:00,3.5312,3.53215,3.51436,3.52422,102100000.0
2008-11-03 19:30:00,3.52148,3.53169,3.51318,3.52489,72060000.0
2008-11-03 19:45:00,3.53059,3.53194,3.50942,3.52145,63430000.0
2008-11-03 20:00:00,3.52283,3.52479,3.51102,3.51682,34540000.0
2008-11-03 20:15:00,3.51664,3.52503,3.49949,3.50274,70150000.0
2008-11-03 20:30:00,3.50448,3.50939,3.48937,3.49349,95290000.0
2008-11-03 20:45:00,3.49499,3.50612,3.48377,3.49251,70170000.0
2008-11-03 21:00:00,3.49535,3.50863,3.48424,3.4995,81080000.0
2008-11-03 21:15:00,3.49655,3.50894,3.48869,3.49706,62650000.0
2008-11-03 21:30:00,3.49363,3.50994,3.48282,3.50707,70890000.0
2008-11-03 21:45:00,3.5088,3.51415,3.49807,3.511,39410000.0
2008-11-03 22:00:00,3.51222,3.51662,3.49934,3.51509,45030000.0
2008-11-03 22:15:00,3.50802,3.52805,3.50801,3.51724,75440000.0
2008-11-03 22:30:00,3.51835,3.52618,3.50669,3.52381,100590000.0
2008-11-03 22:45:00,3.52215,3.52773,3.51277,3.51706,78430000.0
2008-11-03 23:00:00,3.52471,3.5255,3.51173,3.52212,53670000.0
2008-11-03 23:15:00,3.52159,3.52597,3.51282,3.51995,89650000.0
2008-11-03 23:30:00,3.52663,3.52701,3.51279,3.52701,60050000.0
2008-11-03 23:45:00,3.53084,3.54071,3.52305,3.53508,91910000.0
2008-11-04 00:00:00,3.5277,3.54141,3.51311,3.51761,95710000.0
2008-11-04 00:15:00,3.52664,3.5273,3.50662,3.51448,103550000.0
2008-11-04 00:30:00,3.51659,3.52336,3.50365,3.50913,104310000.0
2008-11-04 00:45:00,3.50974,3.52219,3.50404,3.51273,99080000.0
2008-11-04 01:00:00,3.51446,3.52092,3.50357,3.51518,115960000.0
2008-11-04 01:15:00,3.5156,3.51905,3.49887,3.51376,60800000.0
2008-11-04 01:30:00,3.50972,3.52107,3.50588,3.51194,124210000.0
2008-11-04 01:45:00,3.51769,3.52052,3.50405,3.51477,86670000.0
2008-11-04 02:00:00,3.51545,3.51802,3.50453,3.50861,95670000.0
2008-11-04 02:15:00,3.51487,3.5191,3.50558,3.51495,113690000.0
2008-11-04 02:30:00,3.51684,3.51684,3.50273,3.51321,112550000.0
2008-11-04 02:45:00,3.51325,3.5244,3.50451,3.52291,111100000.0
2008-11-04 03:00:00,3.52303,3.5259,3.51214,3.51748,109570000.0
2008-11-04 03:15:00,3.52159,3.52852,3.51292,3.52034,109550000.0
2008-11-04 03:30:00,3.52258,3.52695,3.51169,3.52196,97550000.0
2008-11-04 03:45:00,3.52177,3.52789,3.50546,3.51359,102830000.0
2008-11-04 04:00:00,3.51191,3.51937,3.50312,3.51077,105090000.0
2008-11-04 04:15:00,3.51149,3.52124,3.50263,3.51415,111440000.0
2008-11-04 04:30:00,3.51676,3.51683,3.50142,3.51333,121230000.0
2008-11-04 04:45:00,3.51245,3.51802,3.50375,3.5144,115950000.0
2008-11-04 05:00:00,3.51508,3.51724,3.50353,3.51241,103590000.0
2008-11-04 05:15:00,3.51558,3.5172,3.50218,3.50819,132430000.0
2008-11-04 05:30:00,3.51258,3.52086,3.50486,3.51003,114070000.0
2008-11-04 05:45:00,3.51615,3.51772,3.50151,3.51024,103560000.0
2008-11-04 06:00:00,3.51191,3.51743,3.50354,3.51282,103980000.0
2008-11-04 06:15:00,3.51474,3.51784,3.50049,3.51069,94910000.0
2008-11-04 06:30:00,3.51472,3.52609,3.50274,3.52278,128700000.0
2008-11-04 06:45:00,3.52318,3.52814,3.51203,3.52172,108050000.0
2008-11-04 07:00:00,3.52604,3.52604,3.5118,3.52289,120460000.0
2008-11-04 07:15:00,3.52513,3.52576,3.51011,3.52185,98320000.0
2008-11-04 07:30:00,3.5217,3.52618,3.51438,3.52322,90080000.0
2008-11-04 07:45:00,3.52146,3.53016,3.51536,3.52362,92660000.0
2008-11-04 08:00:00,3.52395,3.53058,3.51568,3.52385,94190000.0
2008-11-04 08:15:00,3.52233,3.52985,3.51649,3.52583,95690000.0
2008-11-04 08:30:00,3.52864,3.53037,3.51487,3.52692,84440000.0
2008-11-04 08:45:00,3.52827,3.53209,3.51408,3.52988,105460000.0
2008-11-04 09:00:00,3.53161,3.544,3.52043,3.54002,91560000.0
2008-11-04 09:15:00,3.54093,3.54267,3.52722,3.53443,92680000.0
2008-11-04 09:30:00,3.53394,3.54016,3.51453,3.52956,114080000.0
2008-11-04 09:45:00,3.52288,3.54373,3.51583,3.53628,106570000.0
2008-11-04 10:00:00,3.53962,3.5475,3.52939,3.53659,98690000.0
2008-11-04 10:15:00,3.54099,3.55629,3.53102,3.54784,108070000.0
2008-11-04 10:30:00,3.54917,3.55752,3.53873,3.54931,105440000.0
2008-11-04 10:45:00,3.55336,3.55527,3.53817,3.5486,86680000.0
2008-11-04 11:00:00,3.54856,3.54998,3.53459,3.54803,105110000.0
2008-11-04 11:15:00,3.5459,3.55168,3.53078,3.5431,81120000.0
2008-11-04 11:30:00,3.54462,3.54503,3.52858,3.54134,127220000.0
2008-11-04 11:45:00,3.53492,3.55331,3.52934,3.54502,113310000.0
2008-11-04 12:00:00,3.54041,3.54764,3.53209,3.53217,92350000.0
2008-11-04 12:15:00,3.54231,3.54411,3.52479,3.53476,86710000.0
2008-11-04 12:30:00,3.5367,3.54507,3.52674,3.53237,105860000.0
2008-11-04 12:45:00,3.54137,3.54528,3.52895,3.54197,110750000.0
2008-11-04 13:00:00,3.54058,3.54507,3.52833,3.53816,99860000.0
2008-11-04 13:15:00,3.54246,3.54264,3.52757,3.53289,93090000.0
2008-11-04 13:30:00,3.53297,3.54292,3.52669,3.53782,97930000.0
2008-11-04 13:45:00,3.53608,3.54362,3.52632,3.54184,121610000.0
2008-11-04 14:00:00,3.53624,3.54879,3.5348,3.54116,109580000.0
2008-11-04 14:15:00,3.54482,3.54635,3.53115,3.53683,116380000.0
2008-11-04 14:30:00,3.53111,3.54417,3.51141,3.52052,102440000.0
2008-11-04 14:45:00,3.52158,3.52758,3.51178,3.51363,103530000.0
2008-11-04 15:00:00,3.51803,3.52557,3.50996,3.5217,119740000.0
2008-11-04 15:15:00,3.51734,3.52794,3.51183,3.51782,115970000.0
2008-11-04 15:30:00,3.52704,3.52995,3.51595,3.52441,117440000.0
2008-11-04 15:45:00,3.52496,3.53211,3.51682,3.52624,100940000.0
2008-11-04 16:00:00,3.53315,3.53315,3.51398,3.52737,96830000.0
2008-11-04 16:15:00,3.52959,3.53749,3.52043,3.53346,108070000.0
2008-11-04 16:30:00,3.52801,3.53658,3.51228,3.51403,113340000.0
2008-11-04 16:45:00,3.52002,3.52893,3.50912,3.51965,103960000.0
2008-11-04 17:00:00,3.51687,3.54111,3.51412,3.52434,96100000.0
2008-11-04 17:15:00,3.52983,3.53016,3.50215,3.50551,138100000.0
2008-11-04 17:30:00,3.50167,3.51324,3.49049,3.49926,126460000.0
2008-11-04 17:45:00,3.49782,3.50994,3.49103,3.49876,101710000.0
2008-11-04 18:00:00,3.50237,3.5069,3.48724,3.50006,107710000.0
2008-11-04 18:15:00,3.49745,3.50882,3.48867,3.50145,105060000.0
2008-11-04 18:30:00,3.50051,3.50531,3.48838,3.5004,109970000.0
2008-11-04 18:45:00,3.49945,3.5061,3.48801,3.49663,107720000.0
2008-11-04 19:00:00,3.49531,3.50442,3.48498,3.50208,115570000.0
2008-11-04 19:15:00,3.50101,3.50407,3.48795,3.50106,104330000.0
2008-11-04 19:30:00,3.50097,3.50713,3.49107,3.49741,110360000.0
2008-11-04 19:45:00,3.5018,3.50623,3.48907,3.50137,98680000.0
2008-11-04 20:00:00,3.49788,3.50038,3.48758,3.49845,102080000.0
2008-11-04 20:15:00,3.50075,3.50075,3.48624,3.49935,98660000.0
2008-11-04 20:30:00,3.49659,3.50156,3.48849,3.49151,114830000.0
2008-11-04 20:45:00,3.49908,3.51714,3.48964,3.51645,87830000.0
2008-11-04 21:00:00,3.51755,3.53314,3.50737,3.51854,99820000.0
2008-11-04 21:15:00,3.52584,3.52826,3.51414,3.52494,88200000.0
2008-11-04 21:30:00,3.52189,3.526,3.5124,3.52427,88170000.0
2008-11-04 21:45:00,3.52438,3.52748,3.50636,3.5189,87060000.0
2008-11-04 22:00:00,3.52115,3.52638,3.50948,3.52006,79940000.0
2008-11-04 22:15:00,3.52272,3.52474,3.511,3.52413,92310000.0
2008-11-04 22:30:00,3.52413,3.53125,3.51368,3.52558,90070000.0
2008-11-04 22:45:00,3.52424,3.53147,3.51666,3.52456,82190000.0
2008-11-04 23:00:00,3.53017,3.53312,3.51677,3.53107,85930000.0
2008-11-04 23:15:00,3.52408,3.52408,3.50127,3.51156,93070000.0
2008-11-04 23:30:00,3.51287,3.51398,3.50208,3.51019,86310000.0
2008-11-04 23:45:00,3.50924,3.51448,3.50028,3.51089,85920000.0
2008-11-05 00:00:00,3.51397,3.51468,3.49437,3.5077,87060000.0
2008-11-05 00:15:00,3.5095,3.51156,3.49582,3.50616,95310000.0
2008-11-05 00:30:00,3.50702,3.51052,3.49637,3.50597,79170000.0
2008-11-05 00:45:00,3.51031,3.5128,3.49595,3.5047,84520000.0
2008-11-05 01:00:00,3.50402,3.51127,3.49492,3.50637,106280000.0
2008-11-05 01:15:00,3.50109,3.50985,3.49394,3.50497,107320000.0
2008-11-05 01:30:00,3.50895,3.51111,3.49596,3.50193,147830000.0
2008-11-05 01:45:00,3.50195,3.51267,3.49426,3.50292,127570000.0
2008-11-05 02:00:00,3.50757,3.50944,3.49708,3.50202,97570000.0
2008-11-05 02:15:00,3.50697,3.51472,3.49379,3.50621,111470000.0
2008-11-05 02:30:00,3.5109,3.52423,3.50094,3.5118,117050000.0
2008-11-05 02:45:00,3.50647,3.5282,3.50284,3.5264,119300000.0
2008-11-05 03:00:00,3.52534,3.5288,3.51381,3.52187,111070000.0
2008-11-05 03:15:00,3.52333,3.52979,3.51418,3.52122,101340000.0
2008-11-05 03:30:00,3.52299,3.52693,3.50234,3.51812,95310000.0
2008-11-05 03:45:00,3.51228,3.52164,3.50551,3.5162,99040000.0
2008-11-05 04:00:00,3.51538,3.52007,3.50423,3.51283,100950000.0
2008-11-05 04:15:00,3.51558,3.52322,3.50381,3.51327,109560000.0
2008-11-05 04:30:00,3.51976,3.52203,3.50302,3.51822,120800000.0
2008-11-05 04:45:00,3.515,3.52017,3.50556,3.51478,114470000.0
2008-11-05 05:00:00,3.51819,3.51985,3.50533,3.51447,115960000.0
2008-11-05 05:15:00,3.51924,3.52096,3.50391,3.51099,129470000.0
2008-11-05 05:30:00,3.51823,3.52065,3.50572,3.51284,114810000.0
2008-11-05 05:45:00,3.51733,3.51902,3.50293,3.51106,97570000.0
2008-11-05 06:00:00,3.50945,3.51828,3.50241,3.51408,113310000.0
2008-11-05 06:15:00,3.51737,3.51933,3.50506,3.51397,90060000.0
2008-11-05 06:30:00,3.52117,3.52117,3.50394,3.51293,126110000.0
2008-11-05 06:45:00,3.51726,3.52044,3.50136,3.51211,107690000.0
2008-11-05 07:00:00,3.51964,3.52086,3.50272,3.51169,120460000.0
2008-11-05 07:15:00,3.51956,3.52095,3.50212,3.5143,97940000.0
2008-11-05 07:30:00,3.50933,3.52027,3.50443,3.51781,94190000.0
2008-11-05 07:45:00,3.50546,3.52123,3.50403,3.51204,96440000.0
2008-11-05 08:00:00,3.51035,3.52079,3.50486,3.51558,99070000.0
2008-11-05 08:15:00,3.51581,3.5196,3.5048,3.51447,91620000.0
2008-11-05 08:30:00,3.51988,3.51988,3.50245,3.51648,85170000.0
2008-11-05 08:45:00,3.51916,3.51932,3.50115,3.51625,103220000.0
2008-11-05 09:00:00,3.51827,3.51877,3.50233,3.50801,94160000.0
2008-11-05 09:15:00,3.51209,3.52116,3.50075,3.51584,92720000.0
2008-11-05 09:30:00,3.52022,3.5279,3.5046,3.52169,112600000.0
2008-11-05 09:45:00,3.51214,3.52625,3.5119,3.52406,106570000.0
2008-11-05 10:00:00,3.52635,3.53043,3.51517,3.52416,93830000.0
2008-11-05 10:15:00,3.52785,3.5316,3.51348,3.52317,105120000.0
2008-11-05 10:30:00,3.52016,3.52389,3.50555,3.51161,103220000.0
2008-11-05 10:45:00,3.51502,3.52063,3.50209,3.51425,117090000.0
2008-11-05 11:00:00,3.51311,3.51677,3.50181,3.51469,111090000.0
2008-11-05 11:15:00,3.50861,3.51514,3.49535,3.51237,102410000.0
2008-11-05 11:30:00,3.51332,3.51823,3.49749,3.50566,125730000.0
2008-11-05 11:45:00,3.49883,3.51009,3.48484,3.49509,110740000.0
2008-11-05 12:00:00,3.48699,3.50155,3.48099,3.48746,106580000.0
2008-11-05 12:15:00,3.49567,3.50329,3.48757,3.49798,112960000.0
2008-11-05 12:30:00,3.4981,3.50268,3.48837,3.48847,107680000.0
2008-11-05 12:45:00,3.49707,3.49847,3.48186,3.49355,113330000.0
2008-11-05 13:00:00,3.4939,3.50215,3.48688,3.49376,125340000.0
2008-11-05 13:15:00,3.49598,3.49819,3.48315,3.49139,105450000.0
2008-11-05 13:30:00,3.49123,3.49864,3.48193,3.48893,96440000.0
2008-11-05 13:45:00,3.48715,3.49281,3.46936,3.47859,123830000.0
2008-11-05 14:00:00,3.47165,3.48194,3.469,3.47482,108100000.0
2008-11-05 14:15:00,3.47886,3.49294,3.47312,3.48792,116750000.0
2008-11-05 14:30:00,3.48604,3.50627,3.47929,3.50143,98350000.0
2008-11-05 14:45:00,3.50165,3.51275,3.49119,3.49945,100570000.0
2008-11-05 15:00:00,3.50567,3.51409,3.49677,3.50928,120850000.0
2008-11-05 15:15:00,3.50538,3.52211,3.49813,3.50948,117440000.0
2008-11-05 15:30:00,3.51957,3.52068,3.50387,3.51041,116700000.0
2008-11-05 15:45:00,3.51177,3.51465,3.50021,3.50499,101300000.0
2008-11-05 16:00:00,3.50902,3.50951,3.49125,3.50194,99060000.0
2008-11-05 16:15:00,3.50385,3.51279,3.4949,3.50626,108450000.0
2008-11-05 16:30:00,3.50125,3.52039,3.49634,3.51507,114820000.0
2008-11-05 16:45:00,3.51817,3.52269,3.50451,3.51136,105460000.0
2008-11-05 17:00:00,3.51079,3.51538,3.49432,3.5008,98700000.0
2008-11-05 17:15:00,3.50626,3.52028,3.49227,3.51405,136610000.0
2008-11-05 17:30:00,3.51803,3.52402,3.50065,3.50641,129450000.0
2008-11-05 17:45:00,3.50864,3.52314,3.49783,3.50835,102830000.0
2008-11-05 18:00:00,3.51493,3.51973,3.49126,3.50455,108810000.0
2008-11-05 18:15:00,3.50308,3.50799,3.49359,3.5046,103950000.0
2008-11-05 18:30:00,3.507,3.51736,3.493,3.51608,113330000.0
2008-11-05 18:45:00,3.51577,3.53305,3.51116,3.52871,108090000.0
2008-11-05 19:00:00,3.52581,3.53144,3.51967,3.5307,67920000.0
2008-11-05 19:15:00,3.53294,3.53301,3.51999,3.53069,57040000.0
2008-11-05 19:30:00,3.53107,3.53645,3.51956,3.52807,70920000.0
2008-11-05 19:45:00,3.52472,3.53563,3.52002,3.52942,37540000.0
2008-11-05 20:00:00,3.52967,3.53384,3.51812,3.52897,24790000.0
2008-11-05 20:15:00,3.53199,3.53247,3.51954,3.5279,31150000.0
2008-11-05 20:30:00,3.53188,3.53345,3.52206,3.52206,15750000.0
2008-11-05 20:45:00,3.52472,3.53461,3.52098,3.52846,16880000.0
2008-11-05 21:00:00,3.53382,3.53481,3.52259,3.52332,9770000.0
2008-11-05 21:15:00,3.53372,3.53471,3.52482,3.53279,4880000.0
2008-11-05 21:30:00,3.53023,3.53329,3.51995,3.53209,36010000.0
2008-11-05 21:45:00,3.53462,3.53561,3.52572,3.53369,4880000.0
2008-11-05 22:00:00,3.53442,3.53541,3.5212,3.53012,22520000.0
2008-11-05 22:15:00,3.53282,3.53564,3.52134,3.53293,99090000.0
2008-11-05 22:30:00,3.5337,3.53402,3.51816,3.52382,139210000.0
2008-11-05 22:45:00,3.53046,3.53403,3.51964,3.53289,127980000.0
2008-11-05 23:00:00,3.53206,3.53849,3.52023,3.52933,106550000.0
2008-11-05 23:15:00,3.53124,3.53283,3.51564,3.52528,101740000.0
2008-11-05 23:30:00,3.52895,3.53285,3.51605,3.52561,102470000.0
2008-11-05 23:45:00,3.52771,3.53122,3.51705,3.52494,115970000.0
2008-11-06 00:00:00,3.52913,3.53055,3.51577,3.52499,86360000.0
2008-11-06 00:15:00,3.53002,3.53425,3.5148,3.52197,105460000.0
2008-11-06 00:30:00,3.52636,3.53044,3.50203,3.52788,97960000.0
2008-11-06 00:45:00,3.52728,3.5313,3.51012,3.51809,52540000.0
2008-11-06 01:00:00,3.51193,3.5193,3.50036,3.51294,133990000.0
2008-11-06 01:15:00,3.51088,3.51924,3.50412,3.51323,79930000.0
2008-11-06 01:30:00,3.52002,3.52087,3.50628,3.51443,121930000.0
2008-11-06 01:45:00,3.5211,3.52525,3.5081,3.51498,85920000.0
2008-11-06 02:00:00,3.51664,3.52241,3.50659,3.51475,102420000.0
2008-11-06 02:15:00,3.51788,3.52043,3.50845,3.52043,114830000.0
2008-11-06 02:30:00,3.51831,3.52062,3.50709,3.52033,119320000.0
2008-11-06 02:45:00,3.51354,3.52066,3.50791,3.5173,113340000.0
2008-11-06 03:00:00,3.51447,3.52233,3.50605,3.51384,108840000.0
2008-11-06 03:15:00,3.51641,3.52355,3.50614,3.51425,103210000.0
2008-11-06 03:30:00,3.51559,3.52222,3.50597,3.51602,92680000.0
2008-11-06 03:45:00,3.51717,3.52265,3.50863,3.51767,106930000.0
2008-11-06 04:00:00,3.51734,3.52075,3.50884,3.51602,96800000.0
2008-11-06 04:15:00,3.51612,3.52411,3.50425,3.5177,110300000.0
2008-11-06 04:30:00,3.51808,3.5239,3.50738,3.51641,122660000.0
2008-11-06 04:45:00,3.51409,3.52154,3.50562,3.51755,115560000.0
2008-11-06 05:00:00,3.51912,3.52085,3.50872,3.51749,113720000.0
2008-11-06 05:15:00,3.51708,3.52117,3.50707,3.51194,133540000.0
2008-11-06 05:30:00,3.51622,3.52388,3.50668,3.51523,114820000.0
2008-11-06 05:45:00,3.5202,3.52115,3.50429,3.51211,105440000.0
2008-11-06 06:00:00,3.51727,3.52348,3.50707,3.51754,111430000.0
2008-11-06 06:15:00,3.52107,3.52107,3.50522,3.51468,83670000.0
2008-11-06 06:30:00,3.521,3.52135,3.50533,3.5149,130540000.0
2008-11-06 06:45:00,3.51782,3.52194,3.50737,3.5118,98320000.0
2008-11-06 07:00:00,3.52143,3.52189,3.50451,3.51553,119710000.0
2008-11-06 07:15:00,3.52041,3.5233,3.50535,3.51839,88960000.0
2008-11-06 07:30:00,3.51621,3.52108,3.50727,3.51599,89680000.0
2008-11-06 07:45:00,3.51355,3.52408,3.50693,3.51779,91210000.0
2008-11-06 08:00:00,3.51626,3.52121,3.50732,3.51352,94570000.0
2008-11-06 08:15:00,3.51329,3.52115,3.50867,3.51834,94200000.0
2008-11-06 08:30:00,3.52113,3.52113,3.50739,3.51711,85170000.0
2008-11-06 08:45:00,3.51918,3.52798,3.50537,3.52714,107290000.0
2008-11-06 09:00:00,3.53075,3.53336,3.50964,3.52713,91930000.0
2008-11-06 09:15:00,3.52808,3.53636,3.5149,3.5276,91960000.0
2008-11-06 09:30:00,3.5323,3.56397,3.52484,3.56358,112960000.0
2008-11-06 09:45:00,3.55754,3.56308,3.53893,3.54853,105820000.0
2008-11-06 10:00:00,3.55066,3.55066,3.52869,3.52869,96810000.0
2008-11-06 10:15:00,3.53417,3.53918,3.51288,3.52485,108830000.0
2008-11-06 10:30:00,3.52447,3.52447,3.50383,3.51768,104330000.0
2008-11-06 10:45:00,3.52461,3.53732,3.51348,3.53476,121560000.0
2008-11-06 11:00:00,3.53489,3.54899,3.52548,3.54544,111440000.0
2008-11-06 11:15:00,3.54302,3.54972,3.52998,3.54131,99430000.0
2008-11-06 11:30:00,3.54176,3.5554,3.53157,3.55536,127220000.0
2008-11-06 11:45:00,3.5468,3.56234,3.54619,3.56234,112200000.0
2008-11-06 12:00:00,3.55605,3.57402,3.54992,3.56026,108430000.0
2008-11-06 12:15:00,3.57341,3.57642,3.55322,3.55857,113310000.0
2008-11-06 12:30:00,3.55916,3.56855,3.55313,3.55751,108050000.0
2008-11-06 12:45:00,3.56629,3.56908,3.55441,3.56908,111110000.0
2008-11-06 13:00:00,3.56936,3.57112,3.55093,3.56275,126820000.0
2008-11-06 13:15:00,3.56442,3.57188,3.55573,3.56497,103220000.0
2008-11-06 13:30:00,3.56457,3.5803,3.55693,3.57134,95330000.0
2008-11-06 13:45:00,3.56859,3.57334,3.55793,3.56882,125700000.0
2008-11-06 14:00:00,3.56125,3.57059,3.54653,3.55951,109210000.0
2008-11-06 14:15:00,3.56356,3.56356,3.54447,3.54976,120820000.0
2008-11-06 14:30:00,3.54459,3.56091,3.54255,3.5519,99830000.0
2008-11-06 14:45:00,3.54977,3.58969,3.54614,3.57745,100200000.0
2008-11-06 15:00:00,3.58251,3.60982,3.5767,3.59469,123810000.0
2008-11-06 15:15:00,3.5886,3.63188,3.58805,3.59992,116700000.0
2008-11-06 15:30:00,3.60891,3.61619,3.59774,3.60995,117470000.0
2008-11-06 15:45:00,3.61178,3.61381,3.60003,3.60914,94550000.0
2008-11-06 16:00:00,3.61484,3.61555,3.59326,3.60422,76940000.0
2008-11-06 16:15:00,3.60503,3.60503,3.58439,3.59383,106600000.0
2008-11-06 16:30:00,3.58532,3.59723,3.57538,3.58635,111850000.0
2008-11-06 16:45:00,3.59117,3.5984,3.58082,3.59366,107680000.0
2008-11-06 17:00:00,3.59391,3.59967,3.57756,3.58209,99440000.0
2008-11-06 17:15:00,3.59011,3.60123,3.57589,3.59221,130980000.0
2008-11-06 17:30:00,3.59921,3.60661,3.58868,3.60133,125360000.0
2008-11-06 17:45:00,3.60243,3.61482,3.596,3.60489,95310000.0
2008-11-06 18:00:00,3.6112,3.61862,3.59975,3.61862,102820000.0
2008-11-06 18:15:00,3.61814,3.63447,3.61506,3.6338,102100000.0
2008-11-06 18:30:00,3.63526,3.6388,3.62004,3.63248,92310000.0
2008-11-06 18:45:00,3.63288,3.63532,3.61934,3.63371,54060000.0
2008-11-06 19:00:00,3.62982,3.63645,3.6202,3.632,108840000.0
2008-11-06 19:15:00,3.63478,3.64225,3.62468,3.63798,72820000.0
2008-11-06 19:30:00,3.63527,3.63964,3.62043,3.62426,97950000.0
2008-11-06 19:45:00,3.63099,3.63209,3.61837,3.62922,37580000.0
2008-11-06 20:00:00,3.62975,3.63187,3.61881,3.6287,55910000.0
2008-11-06 20:15:00,3.63078,3.63354,3.61785,3.63021,69780000.0
2008-11-06 20:30:00,3.62162,3.63352,3.62034,3.63011,20640000.0
2008-11-06 20:45:00,3.6327,3.63879,3.61899,3.63173,64550000.0
2008-11-06 21:00:00,3.63452,3.63452,3.62062,3.62923,30030000.0
2008-11-06 21:15:00,3.63192,3.63291,3.62152,3.62723,18010000.0
2008-11-06 21:30:00,3.62963,3.63269,3.61882,3.62834,17250000.0
2008-11-06 21:45:00,3.63182,3.63281,3.61874,3.62918,9760000.0
2008-11-06 22:00:00,3.63372,3.63471,3.62482,3.63279,4510000.0
2008-11-06 22:15:00,3.63342,3.63653,3.62264,3.63351,18390000.0
2008-11-06 22:30:00,3.63527,3.63791,3.62615,3.63416,28890000.0
2008-11-06 22:45:00,3.63563,3.63563,3.6254,3.63425,4880000.0
2008-11-06 23:00:00,3.6366,3.64212,3.62291,3.63477,36020000.0
2008-11-06 23:15:00,3.63772,3.64108,3.62572,3.63335,61170000.0
2008-11-06 23:30:00,3.63772,3.63772,3.62715,3.63491,14270000.0
2008-11-06 23:45:00,3.63692,3.63791,3.62663,3.63481,10500000.0
2008-11-07 00:00:00,3.63713,3.639,3.62514,3.62988,23250000.0
2008-11-07 00:15:00,3.63629,3.63778,3.62393,3.62914,10150000.0
2008-11-07 00:30:00,3.63275,3.63637,3.61969,3.63368,17270000.0
2008-11-07 00:45:00,3.63562,3.63661,3.62672,3.63469,4880000.0
2008-11-07 01:00:00,3.63043,3.63641,3.62513,3.63387,18780000.0
2008-11-07 01:30:00,3.63562,3.63661,3.62672,3.63469,4510000.0
2008-11-07 01:45:00,3.63552,3.63651,3.62586,3.63245,13530000.0
2008-11-07 02:15:00,3.63239,3.63622,3.62632,3.63618,21790000.0
2008-11-07 02:45:00,3.63028,3.63651,3.6229,3.63278,42460000.0
2008-11-07 03:00:00,3.63257,3.63637,3.62524,3.63124,11650000.0
2008-11-07 03:15:00,3.62955,3.63625,3.62662,3.63442,15390000.0
2008-11-07 03:30:00,3.63122,3.63991,3.62002,3.63493,34540000.0
2008-11-07 03:45:00,3.63568,3.64052,3.62212,3.62934,19150000.0
2008-11-07 04:00:00,3.63603,3.64131,3.62522,3.63386,37160000.0
2008-11-07 04:15:00,3.63199,3.63988,3.62611,3.63634,46540000.0
2008-11-07 04:30:00,3.63951,3.63951,3.62844,3.63796,32640000.0
2008-11-07 04:45:00,3.63424,3.64206,3.63424,3.63843,6000000.0
2008-11-07 05:00:00,3.63808,3.64162,3.62983,3.64097,9000000.0
2008-11-07 05:15:00,3.63847,3.64058,3.62962,3.63129,14250000.0
2008-11-07 05:30:00,3.63415,3.64065,3.62501,3.63952,27010000.0
2008-11-07 05:45:00,3.63962,3.64246,3.63098,3.63182,12750000.0
2008-11-07 06:00:00,3.63332,3.64513,3.62922,3.64513,18000000.0
2008-11-07 06:15:00,3.63827,3.64212,3.62878,3.63997,15770000.0
2008-11-07 06:30:00,3.63699,3.63712,3.63337,3.63569,6000000.0
2008-11-07 06:45:00,3.63317,3.63726,3.62782,3.63722,7500000.0
2008-11-07 07:00:00,3.63697,3.63803,3.62822,3.63316,5630000.0
2008-11-07 07:15:00,3.63508,3.64192,3.62342,3.64063,35260000.0
2008-11-07 07:30:00,3.63063,3.64332,3.62652,3.64117,10890000.0
2008-11-07 07:45:00,3.62632,3.63632,3.62632,3.63489,21010000.0
2008-11-07 08:00:00,3.62841,3.64064,3.6255,3.63086,54430000.0
2008-11-07 08:15:00,3.63213,3.63806,3.62602,3.63429,15000000.0
2008-11-07 08:30:00,3.63782,3.64438,3.62543,3.63474,28150000.0
2008-11-07 08:45:00,3.63599,3.64171,3.62753,3.64073,49920000.0
2008-11-07 09:00:00,3.64214,3.64214,3.62912,3.63585,49900000.0
2008-11-07 09:15:00,3.6397,3.6397,3.62029,3.62434,70520000.0
2008-11-07 09:30:00,3.62763,3.63206,3.60672,3.61568,93090000.0
2008-11-07 09:45:00,3.61162,3.62151,3.60463,3.60978,93440000.0
2008-11-07 10:00:00,3.6094,3.6094,3.56768,3.58211,100160000.0
2008-11-07 10:15:00,3.5867,3.60351,3.57335,3.60351,97600000.0
2008-11-07 10:30:00,3.60266,3.60527,3.59208,3.59832,72060000.0
2008-11-07 10:45:00,3.60125,3.61188,3.59187,3.60748,117820000.0
2008-11-07 11:00:00,3.61065,3.62196,3.59949,3.61915,104700000.0
2008-11-07 11:15:00,3.61537,3.63368,3.61533,3.63288,99840000.0
2008-11-07 11:30:00,3.63351,3.63351,3.61913,3.62937,125360000.0
2008-11-07 11:45:00,3.62363,3.64482,3.61856,3.63822,112220000.0
2008-11-07 12:00:00,3.63565,3.64346,3.61527,3.62103,105110000.0
2008-11-07 12:15:00,3.6317,3.63617,3.62048,3.63499,108870000.0
2008-11-07 12:30:00,3.63872,3.64215,3.6257,3.63021,106200000.0
2008-11-07 12:45:00,3.63882,3.65151,3.62617,3.65151,114070000.0
2008-11-07 13:00:00,3.65043,3.66712,3.63241,3.66371,123110000.0
2008-11-07 13:15:00,3.66476,3.67314,3.65673,3.6643,103960000.0
2008-11-07 13:30:00,3.66464,3.67179,3.65169,3.65763,96080000.0
2008-11-07 13:45:00,3.65251,3.65942,3.64302,3.65583,118210000.0
2008-11-07 14:00:00,3.65189,3.66484,3.65048,3.65649,106560000.0
2008-11-07 14:15:00,3.65952,3.66651,3.6493,3.66116,114450000.0
2008-11-07 14:30:00,3.66156,3.67205,3.65217,3.66753,94960000.0
2008-11-07 14:45:00,3.66652,3.6704,3.64688,3.64955,91200000.0
2008-11-07 15:00:00,3.65501,3.66534,3.64574,3.65541,120470000.0
2008-11-07 15:15:00,3.65136,3.6683,3.64865,3.65137,108460000.0
2008-11-07 15:30:00,3.66604,3.68925,3.65832,3.67503,115220000.0
2008-11-07 15:45:00,3.67369,3.68513,3.66272,3.68351,99450000.0
2008-11-07 16:00:00,3.69234,3.6933,3.63718,3.64174,85940000.0
2008-11-07 16:15:00,3.6432,3.65538,3.62196,3.64834,105850000.0
2008-11-07 16:30:00,3.64465,3.66767,3.63332,3.65104,108080000.0
2008-11-07 16:45:00,3.65844,3.65844,3.63074,3.63498,106550000.0
2008-11-07 17:00:00,3.63017,3.63611,3.60213,3.61498,95740000.0
2008-11-07 17:15:00,3.61967,3.62036,3.59021,3.60526,136600000.0
2008-11-07 17:30:00,3.60842,3.63135,3.60365,3.62263,129830000.0
2008-11-07 17:45:00,3.62188,3.6576,3.61938,3.65068,100220000.0
2008-11-07 18:00:00,3.65796,3.6623,3.64054,3.66211,92730000.0
2008-11-07 18:15:00,3.66199,3.66426,3.64681,3.65444,96450000.0
2008-11-07 18:30:00,3.65555,3.66012,3.64016,3.65871,67560000.0
2008-11-07 18:45:00,3.65781,3.65968,3.64461,3.64762,67190000.0
2008-11-07 19:00:00,3.65186,3.65487,3.62884,3.64746,60040000.0
2008-11-07 19:15:00,3.65284,3.65284,3.62522,3.64535,46940000.0
2008-11-07 19:30:00,3.64817,3.65074,3.62613,3.64247,74310000.0
2008-11-07 19:45:00,3.64136,3.64838,3.63524,3.64799,37150000.0
2008-11-07 20:00:00,3.64507,3.64924,3.63549,3.6481,37560000.0
2008-11-07 20:15:00,3.65214,3.65708,3.63965,3.65528,46500000.0
2008-11-07 20:30:00,3.65812,3.66049,3.6441,3.64855,80650000.0
2008-11-07 20:45:00,3.6525,3.65619,3.63995,3.64676,33050000.0
2008-11-07 21:00:00,3.65018,3.65484,3.63682,3.64373,110350000.0
2008-11-07 21:15:00,3.64987,3.6522,3.63628,3.65051,40520000.0
2008-11-07 21:30:00,3.645,3.6516,3.63675,3.65032,79530000.0
2008-11-07 21:45:00,3.65059,3.65089,3.63389,3.65067,23270000.0
2008-11-07 22:00:00,3.65146,3.65254,3.63836,3.64963,70180000.0
2008-11-07 22:15:00,3.65206,3.65267,3.6383,3.64366,90070000.0
2008-11-07 22:30:00,3.64583,3.64583,3.63192,3.63989,24030000.0
2008-11-07 22:45:00,3.64401,3.64922,3.63153,3.63908,28880000.0
2008-11-07 23:00:00,3.63872,3.63971,3.62982,3.63779,5250000.0
2008-11-10 00:00:00,3.63912,3.64011,3.63022,3.63819,4880000.0
2008-11-10 00:15:00,3.64479,3.64671,3.63682,3.64479,15030000.0
2008-11-10 01:00:00,3.63203,3.63801,3.62662,3.63602,12030000.0
2008-11-10 01:15:00,3.63692,3.63844,3.62662,3.62776,16900000.0
2008-11-10 01:30:00,3.63582,3.63681,3.62589,3.63573,22140000.0
2008-11-10 01:45:00,3.63745,3.63826,3.62342,3.63406,76600000.0
2008-11-10 02:00:00,3.6369,3.64248,3.62502,3.63248,90840000.0
2008-11-10 02:15:00,3.63353,3.64737,3.62524,3.63738,117450000.0
2008-11-10 02:30:00,3.63624,3.63872,3.62294,3.63809,119310000.0
2008-11-10 02:45:00,3.63346,3.64354,3.62535,3.63766,99080000.0
2008-11-10 03:00:00,3.63484,3.6454,3.62548,3.63952,106230000.0
2008-11-10 03:15:00,3.63172,3.64683,3.62856,3.644,103580000.0
2008-11-10 03:30:00,3.64231,3.64348,3.61678,3.62465,54400000.0
2008-11-10 03:45:00,3.62568,3.62898,3.61601,3.62604,96800000.0
2008-11-10 04:00:00,3.62509,3.63014,3.61472,3.62549,103930000.0
2008-11-10 04:15:00,3.6237,3.63253,3.61621,3.62504,97570000.0
2008-11-10 04:30:00,3.6286,3.6286,3.61324,3.62355,121570000.0
2008-11-10 04:45:00,3.62393,3.6291,3.61347,3.62568,116670000.0
2008-11-10 05:00:00,3.62672,3.62915,3.61408,3.62355,115550000.0
2008-11-10 05:15:00,3.62762,3.63067,3.61484,3.62091,133190000.0
2008-11-10 05:30:00,3.62019,3.63111,3.61715,3.62287,116660000.0
2008-11-10 05:45:00,3.62591,3.63547,3.61133,3.62811,105420000.0
2008-11-10 06:00:00,3.6277,3.64304,3.62381,3.63813,102420000.0
2008-11-10 06:15:00,3.63838,3.64097,3.62713,3.63804,82580000.0
2008-11-10 06:30:00,3.63784,3.64469,3.62684,3.63695,124620000.0
2008-11-10 06:45:00,3.63293,3.64095,3.62404,3.62826,51770000.0
2008-11-10 07:00:00,3.63707,3.63813,3.62714,3.63398,16500000.0
2008-11-10 07:15:00,3.63732,3.63896,3.62652,3.63535,25900000.0
2008-11-10 07:30:00,3.63243,3.63772,3.62832,3.62832,5640000.0
2008-11-10 07:45:00,3.62802,3.63933,3.62584,3.63411,34130000.0
2008-11-10 08:00:00,3.63245,3.63763,3.62555,3.63188,46130000.0
2008-11-10 08:15:00,3.63264,3.63897,3.62444,3.63578,45760000.0
2008-11-10 08:30:00,3.63716,3.64183,3.6236,3.63205,68290000.0
2008-11-10 08:45:00,3.63599,3.64047,3.62044,3.63049,102110000.0
2008-11-10 09:00:00,3.63958,3.63958,3.61751,3.6276,88970000.0
2008-11-10 09:15:00,3.63138,3.63138,3.61183,3.62109,89370000.0
2008-11-10 09:30:00,3.62063,3.63028,3.59842,3.61426,114830000.0
2008-11-10 09:45:00,3.60775,3.62488,3.60442,3.62058,103600000.0
2008-11-10 10:00:00,3.61938,3.63109,3.60704,3.62434,96810000.0
2008-11-10 10:15:00,3.62772,3.6346,3.61476,3.63372,105860000.0
2008-11-10 10:30:00,3.63153,3.63511,3.61913,3.62875,105450000.0
2008-11-10 10:45:00,3.63381,3.65886,3.62408,3.65468,117060000.0
2008-11-10 11:00:00,3.65817,3.66319,3.64548,3.66054,113700000.0
2008-11-10 11:15:00,3.65703,3.66243,3.64497,3.65041,96840000.0
2008-11-10 11:30:00,3.64798,3.65324,3.63336,3.64124,127210000.0
2008-11-10 11:45:00,3.6321,3.64677,3.62722,3.64012,110350000.0
2008-11-10 12:00:00,3.62964,3.63688,3.61784,3.6211,108080000.0
2008-11-10 12:15:00,3.62798,3.63812,3.61765,3.63105,111480000.0
2008-11-10 12:30:00,3.63159,3.63768,3.62229,3.62547,105460000.0
2008-11-10 12:45:00,3.63425,3.63488,3.61625,3.62802,111480000.0
2008-11-10 13:00:00,3.62869,3.63169,3.61461,3.62286,123860000.0
2008-11-10 13:15:00,3.62453,3.62521,3.59882,3.60486,104710000.0
2008-11-10 13:30:00,3.60744,3.61728,3.59565,3.60626,97550000.0
2008-11-10 13:45:00,3.60523,3.61435,3.59698,3.61097,122360000.0
2008-11-10 14:00:00,3.60235,3.62057,3.60235,3.61322,110710000.0
2008-11-10 14:15:00,3.61701,3.6224,3.60906,3.61871,119350000.0
2008-11-10 14:30:00,3.61741,3.63076,3.60702,3.62264,101310000.0
2008-11-10 14:45:00,3.6237,3.63442,3.61153,3.62326,99840000.0
2008-11-10 15:00:00,3.62884,3.64024,3.62113,3.63602,122690000.0
2008-11-10 15:15:00,3.63471,3.64998,3.63037,3.63977,112630000.0
2008-11-10 15:30:00,3.64982,3.65149,3.63338,3.64396,114110000.0
2008-11-10 15:45:00,3.64528,3.65391,3.64082,3.6472,99460000.0
2008-11-10 16:00:00,3.65248,3.67579,3.64635,3.67308,97580000.0
2008-11-10 16:15:00,3.67148,3.67238,3.64592,3.66252,106590000.0
2008-11-10 16:30:00,3.65892,3.67267,3.65014,3.65183,114070000.0
2008-11-10 16:45:00,3.6583,3.68239,3.6487,3.67235,105820000.0
2008-11-10 17:00:00,3.66877,3.68053,3.6581,3.6677,98700000.0
2008-11-10 17:15:00,3.67265,3.67456,3.65918,3.6629,135500000.0
2008-11-10 17:30:00,3.66597,3.68053,3.65798,3.67259,129480000.0
2008-11-10 17:45:00,3.67664,3.71922,3.67113,3.70879,100600000.0
2008-11-10 18:00:00,3.71437,3.72274,3.69574,3.70758,109560000.0
2008-11-10 18:15:00,3.70697,3.72363,3.70283,3.71886,102100000.0
2008-11-10 18:30:00,3.71766,3.73512,3.68728,3.7316,112940000.0
2008-11-10 18:45:00,3.73318,3.75143,3.72689,3.74034,108840000.0
2008-11-10 19:00:00,3.7395,3.75629,3.73076,3.75173,113340000.0
2008-11-10 19:15:00,3.75774,3.76909,3.74589,3.76141,104680000.0
2008-11-10 19:30:00,3.76045,3.76687,3.74535,3.75358,123140000.0
2008-11-10 19:45:00,3.75374,3.75796,3.73512,3.75039,98320000.0
2008-11-10 20:00:00,3.75157,3.75157,3.73418,3.7455,107740000.0
2008-11-10 20:15:00,3.74666,3.74817,3.7311,3.74194,93820000.0
2008-11-10 20:30:00,3.74247,3.74751,3.72019,3.73105,91560000.0
2008-11-10 20:45:00,3.73951,3.74043,3.71095,3.72508,66800000.0
2008-11-10 21:00:00,3.72736,3.73014,3.71228,3.7239,41670000.0
2008-11-10 21:15:00,3.73262,3.73361,3.71962,3.72775,42400000.0
2008-11-10 21:30:00,3.72608,3.73107,3.71937,3.72778,19910000.0
2008-11-10 21:45:00,3.73098,3.73151,3.71681,3.72604,28160000.0
2008-11-10 22:00:00,3.72711,3.73509,3.71935,3.72022,25160000.0
2008-11-10 22:15:00,3.72292,3.74043,3.72029,3.73671,33790000.0
2008-11-10 22:30:00,3.73962,3.74061,3.72865,3.73661,9390000.0
2008-11-10 22:45:00,3.74032,3.74131,3.73142,3.73939,4880000.0
2008-11-10 23:00:00,3.73972,3.74158,3.72577,3.7359,26270000.0
2008-11-10 23:15:00,3.73952,3.7445,3.72764,3.74052,39440000.0
2008-11-10 23:30:00,3.73158,3.74495,3.72698,3.73844,42010000.0
2008-11-10 23:45:00,3.74387,3.75099,3.74027,3.74828,21750000.0
2008-11-11 00:00:00,3.74955,3.75308,3.73999,3.74917,28530000.0
2008-11-11 00:15:00,3.75089,3.75238,3.74085,3.74879,20650000.0
2008-11-11 00:45:00,3.75192,3.75291,3.74105,3.74906,10130000.0
2008-11-11 01:00:00,3.74703,3.75522,3.74173,3.75245,10920000.0
2008-11-11 01:15:00,3.75172,3.75271,3.74099,3.74883,9020000.0
2008-11-11 01:30:00,3.75792,3.75891,3.74902,3.75699,5250000.0
2008-11-11 01:45:00,3.75792,3.75891,3.741,3.74959,13900000.0
2008-11-11 02:00:00,3.74678,3.75398,3.74144,3.74465,41640000.0
2008-11-11 02:15:00,3.74899,3.75242,3.74292,3.75037,38640000.0
2008-11-11 02:30:00,3.75122,3.75122,3.73929,3.75007,14260000.0
2008-11-11 02:45:00,3.74738,3.75352,3.74103,3.7495,32310000.0
2008-11-11 03:00:00,3.74867,3.75247,3.74134,3.74734,12000000.0
2008-11-11 03:15:00,3.74725,3.75395,3.74317,3.74827,27390000.0
2008-11-11 03:30:00,3.7506,3.75415,3.74135,3.7453,13910000.0
2008-11-11 03:45:00,3.75428,3.75912,3.74185,3.74945,27760000.0
2008-11-11 04:00:00,3.74753,3.75281,3.74007,3.74987,21760000.0
2008-11-11 04:15:00,3.74565,3.7529,3.73689,3.75063,42770000.0
2008-11-11 04:30:00,3.75791,3.75791,3.74116,3.74884,22510000.0
2008-11-11 04:45:00,3.75136,3.75651,3.74128,3.74982,16150000.0
2008-11-11 05:00:00,3.75487,3.75698,3.74162,3.75102,15750000.0
2008-11-11 05:15:00,3.75067,3.75278,3.73845,3.7517,32250000.0
2008-11-11 05:30:00,3.74555,3.75391,3.74038,3.75165,47640000.0
2008-11-11 05:45:00,3.75802,3.75896,3.75487,3.75896,5250000.0
2008-11-11 06:00:00,3.75332,3.75862,3.74023,3.74802,34890000.0
2008-11-11 06:15:00,3.75277,3.75326,3.74014,3.74817,22160000.0
2008-11-11 06:30:00,3.75259,3.75272,3.74897,3.75129,5260000.0
2008-11-11 06:45:00,3.75417,3.75826,3.74212,3.75183,19520000.0
2008-11-11 07:00:00,3.75176,3.75283,3.74166,3.75097,22130000.0
2008-11-11 07:15:00,3.75252,3.75298,3.7409,3.75187,18030000.0
2008-11-11 07:30:00,3.74492,3.75165,3.7405,3.74551,24390000.0
2008-11-11 07:45:00,3.74982,3.75922,3.73983,3.7418,23260000.0
2008-11-11 08:00:00,3.74784,3.75875,3.74359,3.75344,21410000.0
2008-11-11 08:15:00,3.75009,3.75373,3.74172,3.75159,40150000.0
2008-11-11 08:30:00,3.75272,3.75272,3.74212,3.74937,15010000.0
2008-11-11 08:45:00,3.75101,3.75256,3.73866,3.74976,38660000.0
2008-11-11 09:00:00,3.75284,3.75602,3.73938,3.75168,93040000.0
2008-11-11 09:15:00,3.75738,3.76063,3.74519,3.75085,79530000.0
2008-11-11 09:30:00,3.75359,3.75944,3.74415,3.75826,96420000.0
2008-11-11 09:45:00,3.74928,3.79116,3.74803,3.79116,99070000.0
2008-11-11 10:00:00,3.79257,3.80268,3.77464,3.78852,95690000.0
2008-11-11 10:15:00,3.79325,3.79325,3.76535,3.77573,101310000.0
2008-11-11 10:30:00,3.77574,3.77884,3.75677,3.75826,102850000.0
2008-11-11 10:45:00,3.76332,3.79701,3.7542,3.78557,114450000.0
2008-11-11 11:00:00,3.78506,3.78694,3.77128,3.78594,103200000.0
2008-11-11 11:15:00,3.77957,3.78836,3.77326,3.78658,87050000.0
2008-11-11 11:30:00,3.78751,3.78998,3.77201,3.78702,102850000.0
2008-11-11 11:45:00,3.78196,3.80129,3.77373,3.79969,113330000.0
2008-11-11 12:00:00,3.79415,3.82224,3.78981,3.80748,108430000.0
2008-11-11 12:15:00,3.81804,3.83007,3.79955,3.80597,112950000.0
2008-11-11 12:30:00,3.80804,3.81897,3.79826,3.80194,103610000.0
2008-11-11 12:45:00,3.81203,3.83476,3.80329,3.83305,112580000.0
2008-11-11 13:00:00,3.83213,3.84153,3.82516,3.8316,123110000.0
2008-11-11 13:15:00,3.83292,3.84121,3.81719,3.82091,106180000.0
2008-11-11 13:30:00,3.82034,3.82691,3.80819,3.81662,98290000.0
2008-11-11 13:45:00,3.81502,3.82213,3.80698,3.81291,123450000.0
2008-11-11 14:00:00,3.80451,3.81988,3.79293,3.79697,109950000.0
2008-11-11 14:15:00,3.80101,3.80969,3.78646,3.80088,119350000.0
2008-11-11 14:30:00,3.80048,3.80048,3.77177,3.77204,100190000.0
2008-11-11 14:45:00,3.77096,3.77748,3.75261,3.75297,98360000.0
2008-11-11 15:00:00,3.75631,3.76397,3.73483,3.74321,124540000.0
2008-11-11 15:15:00,3.73905,3.76081,3.73239,3.74848,114480000.0
2008-11-11 15:30:00,3.76169,3.76769,3.75054,3.76179,115970000.0
2008-11-11 15:45:00,3.76422,3.77019,3.74732,3.75541,100570000.0
2008-11-11 16:00:00,3.75915,3.76552,3.7485,3.76127,99800000.0
2008-11-11 16:15:00,3.76396,3.76928,3.75155,3.76491,108440000.0
2008-11-11 16:30:00,3.76049,3.7799,3.75293,3.76906,113350000.0
2008-11-11 16:45:00,3.77618,3.79393,3.76542,3.78954,103220000.0
2008-11-11 17:00:00,3.79035,3.79467,3.77259,3.78084,99430000.0
2008-11-11 17:15:00,3.78448,3.79583,3.77476,3.78906,138840000.0
2008-11-11 17:30:00,3.79093,3.80324,3.7829,3.79139,129420000.0
2008-11-11 17:45:00,3.79407,3.79804,3.77925,3.78843,103190000.0
2008-11-11 18:00:00,3.79624,3.79646,3.77672,3.78885,108070000.0
2008-11-11 18:15:00,3.79029,3.79029,3.7698,3.78706,100620000.0
2008-11-11 18:30:00,3.78677,3.79519,3.77632,3.78557,109590000.0
2008-11-11 18:45:00,3.78598,3.7896,3.77052,3.78202,106980000.0
2008-11-11 19:00:00,3.77971,3.7911,3.76856,3.78609,111120000.0
2008-11-11 19:15:00,3.79052,3.79234,3.77505,3.79181,104320000.0
2008-11-11 19:30:00,3.79262,3.79409,3.7789,3.78578,118580000.0
2008-11-11 19:45:00,3.78849,3.79233,3.77956,3.79096,87830000.0
2008-11-11 20:00:00,3.79385,3.79385,3.77782,3.78864,105490000.0
2008-11-11 20:15:00,3.79379,3.79468,3.7798,3.79124,91570000.0
2008-11-11 20:30:00,3.7919,3.79445,3.77964,3.78298,111100000.0
2008-11-11 20:45:00,3.79225,3.79225,3.76843,3.7799,96830000.0
2008-11-11 21:00:00,3.77902,3.79149,3.77346,3.78208,96060000.0
2008-11-11 21:15:00,3.78766,3.78996,3.77477,3.7881,93070000.0
2008-11-11 21:30:00,3.78426,3.78426,3.76242,3.77288,96800000.0
2008-11-11 21:45:00,3.77387,3.77794,3.76437,3.77526,91570000.0
2008-11-11 22:00:00,3.77239,3.77902,3.763,3.7739,91570000.0
2008-11-11 22:15:00,3.77696,3.78352,3.76509,3.78238,85570000.0
2008-11-11 22:30:00,3.78633,3.78633,3.76717,3.7776,90470000.0
2008-11-11 22:45:00,3.77732,3.7865,3.77142,3.78016,86300000.0
2008-11-11 23:00:00,3.77604,3.78704,3.77068,3.7817,77310000.0
2008-11-11 23:15:00,3.78516,3.78754,3.77116,3.78369,93800000.0
2008-11-11 23:30:00,3.774,3.78528,3.77182,3.78095,70210000.0
2008-11-11 23:45:00,3.78429,3.78962,3.76702,3.7788,99480000.0
2008-11-12 00:00:00,3.78193,3.78423,3.76908,3.78185,101320000.0
2008-11-12 00:15:00,3.78267,3.78277,3.76574,3.77757,81460000.0
2008-11-12 00:30:00,3.77987,3.77996,3.7645,3.77362,94580000.0
2008-11-12 00:45:00,3.77493,3.78042,3.76645,3.77808,76530000.0
2008-11-12 01:00:00,3.7761,3.77971,3.76416,3.77732,96470000.0
2008-11-12 01:15:00,3.77712,3.7846,3.77111,3.77685,13130000.0
2008-11-12 01:30:00,3.77972,3.78238,3.77082,3.77538,10500000.0
2008-11-12 01:45:00,3.77822,3.78175,3.771,3.77527,36400000.0
2008-11-12 02:00:00,3.78134,3.78301,3.77102,3.77554,37880000.0
2008-11-12 02:15:00,3.77899,3.78242,3.76438,3.77886,32270000.0
2008-11-12 02:30:00,3.78196,3.78212,3.7703,3.77992,30010000.0
2008-11-12 02:45:00,3.77688,3.78302,3.76092,3.7748,37940000.0
2008-11-12 03:00:00,3.77637,3.78541,3.76693,3.76712,46170000.0
2008-11-12 03:15:00,3.78105,3.78775,3.76981,3.7797,32270000.0
2008-11-12 03:30:00,3.77612,3.78111,3.76782,3.77656,34160000.0
2008-11-12 03:45:00,3.77768,3.78286,3.77302,3.77953,23640000.0
2008-11-12 04:00:00,3.77577,3.78314,3.77052,3.77992,20260000.0
2008-11-12 04:15:00,3.77345,3.78006,3.76907,3.76927,21020000.0
2008-11-12 04:30:00,3.77901,3.77901,3.76828,3.77219,24380000.0
2008-11-12 04:45:00,3.77285,3.7846,3.76662,3.77667,25510000.0
2008-11-12 05:00:00,3.77751,3.77992,3.76987,3.77831,12750000.0
2008-11-12 05:15:00,3.77817,3.78028,3.76602,3.77808,21380000.0
2008-11-12 05:30:00,3.77345,3.77995,3.76062,3.7776,27770000.0
2008-11-12 05:45:00,3.77842,3.77936,3.77527,3.77936,5250000.0
2008-11-12 06:00:00,3.77392,3.77922,3.76332,3.7785,35260000.0
2008-11-12 06:15:00,3.77957,3.77968,3.77289,3.7764,8260000.0
2008-11-12 06:30:00,3.77979,3.77992,3.76752,3.77407,15000000.0
2008-11-12 06:45:00,3.77597,3.78006,3.77052,3.77986,12010000.0
2008-11-12 07:00:00,3.77887,3.77993,3.77012,3.77506,5630000.0
2008-11-12 07:15:00,3.7786,3.77867,3.76539,3.77215,36760000.0
2008-11-12 07:30:00,3.77413,3.77942,3.76932,3.77657,27020000.0
2008-11-12 07:45:00,3.77052,3.77992,3.77052,3.77992,8250000.0
2008-11-12 08:00:00,3.77465,3.7797,3.76859,3.77218,34520000.0
2008-11-12 08:15:00,3.77373,3.78202,3.76855,3.77967,36400000.0
2008-11-12 08:30:00,3.77922,3.78634,3.76249,3.76811,57030000.0
2008-11-12 08:45:00,3.77679,3.77946,3.76557,3.77674,56650000.0
2008-11-12 09:00:00,3.78371,3.78371,3.76666,3.77613,54020000.0
2008-11-12 09:15:00,3.7794,3.7794,3.72614,3.72614,73930000.0
2008-11-12 09:30:00,3.72566,3.75102,3.72481,3.74228,91940000.0
2008-11-12 09:45:00,3.73482,3.74471,3.72197,3.72907,99800000.0
2008-11-12 10:00:00,3.72845,3.7357,3.71857,3.73012,94210000.0
2008-11-12 10:15:00,3.7346,3.7349,3.70828,3.7185,106960000.0
2008-11-12 10:30:00,3.71783,3.73255,3.70589,3.72621,104340000.0
2008-11-12 10:45:00,3.73141,3.78138,3.72214,3.77639,117870000.0
2008-11-12 11:00:00,3.77752,3.78103,3.76272,3.77181,110340000.0
2008-11-12 11:15:00,3.76723,3.77358,3.74905,3.76415,94970000.0
2008-11-12 11:30:00,3.76294,3.76449,3.7366,3.74494,125720000.0
2008-11-12 11:45:00,3.7387,3.77123,3.73584,3.76758,111840000.0
2008-11-12 12:00:00,3.76069,3.77145,3.75217,3.75473,108070000.0
2008-11-12 12:15:00,3.76226,3.76884,3.74961,3.76313,110360000.0
2008-11-12 12:30:00,3.76276,3.76335,3.74341,3.74341,104350000.0
2008-11-12 12:45:00,3.75106,3.76183,3.74205,3.75388,114450000.0
2008-11-12 13:00:00,3.75325,3.7571,3.73808,3.74716,125710000.0
2008-11-12 13:15:00,3.75104,3.75234,3.73199,3.73429,103960000.0
2008-11-12 13:30:00,3.73162,3.74249,3.72687,3.74012,95330000.0
2008-11-12 13:45:00,3.73849,3.75029,3.72924,3.74703,124930000.0
2008-11-12 14:00:00,3.73861,3.7493,3.72795,3.73322,108840000.0
2008-11-12 14:15:00,3.73751,3.74617,3.73207,3.74199,120460000.0
2008-11-12 14:30:00,3.73611,3.76628,3.73611,3.75758,99450000.0
2008-11-12 14:45:00,3.75851,3.76554,3.74793,3.75636,100960000.0
2008-11-12 15:00:00,3.7609,3.7686,3.74982,3.75826,120840000.0
2008-11-12 15:15:00,3.75441,3.76199,3.74076,3.74131,114880000.0
2008-11-12 15:30:00,3.751,3.75308,3.72546,3.73214,116340000.0
2008-11-12 15:45:00,3.73147,3.75283,3.72727,3.75012,99090000.0
2008-11-12 16:00:00,3.75352,3.76296,3.74243,3.75718,95360000.0
2008-11-12 16:15:00,3.75821,3.76025,3.74069,3.75174,107720000.0
2008-11-12 16:30:00,3.74583,3.76311,3.7405,3.75693,114450000.0
2008-11-12 16:45:00,3.76115,3.76115,3.73201,3.74839,105070000.0
2008-11-12 17:00:00,3.74465,3.75411,3.73643,3.73913,98340000.0
2008-11-12 17:15:00,3.74528,3.74594,3.73194,3.74452,39410000.0
2008-11-12 17:30:00,3.75955,3.77603,3.75387,3.77047,125730000.0
2008-11-12 17:45:00,3.76828,3.78321,3.76076,3.77941,57050000.0
2008-11-12 18:00:00,3.77025,3.77994,3.75817,3.77288,99080000.0
2008-11-12 18:15:00,3.77283,3.7798,3.73771,3.7583,114410000.0
2008-11-12 18:30:00,3.75633,3.77294,3.74419,3.76022,176760000.0
2008-11-12 18:45:00,3.75956,3.76921,3.74494,3.75397,178200000.0
2008-11-12 19:00:00,3.75137,3.77297,3.73745,3.77047,179720000.0
2008-11-12 19:15:00,3.76736,3.77563,3.74982,3.75896,182730000.0
2008-11-12 19:30:00,3.76038,3.76607,3.74362,3.75116,148230000.0
2008-11-12 19:45:00,3.74761,3.76563,3.74761,3.7625,106550000.0
2008-11-12 20:00:00,3.7627,3.76797,3.74885,3.75878,136210000.0
2008-11-12 20:15:00,3.76023,3.76875,3.74821,3.75946,132820000.0
2008-11-12 20:30:00,3.76054,3.76765,3.75023,3.7578,129480000.0
2008-11-12 20:45:00,3.76498,3.76914,3.75375,3.76019,127170000.0
2008-11-12 21:00:00,3.76701,3.76973,3.75305,3.75633,112550000.0
2008-11-12 21:15:00,3.7674,3.77024,3.75227,3.76322,96060000.0
2008-11-12 21:30:00,3.76057,3.76474,3.75089,3.76054,102840000.0
2008-11-12 21:45:00,3.7581,3.76439,3.74586,3.75703,99080000.0
2008-11-12 22:00:00,3.75244,3.76187,3.74959,3.75692,103170000.0
2008-11-12 22:15:00,3.76158,3.7631,3.74541,3.75709,110710000.0
2008-11-12 22:30:00,3.7538,3.7647,3.74902,3.76021,117820000.0
2008-11-12 22:45:00,3.76076,3.76307,3.74853,3.75895,95700000.0
2008-11-12 23:00:00,3.76249,3.76373,3.74531,3.75638,93850000.0
2008-11-12 23:15:00,3.76063,3.76232,3.74828,3.75573,100200000.0
2008-11-12 23:30:00,3.74926,3.76254,3.74601,3.75782,90440000.0
2008-11-12 23:45:00,3.75249,3.7635,3.74786,3.75883,121950000.0
2008-11-13 00:00:00,3.76034,3.7632,3.7471,3.75199,106570000.0
2008-11-13 00:15:00,3.75742,3.76466,3.73869,3.76084,105080000.0
2008-11-13 00:30:00,3.76268,3.76347,3.74826,3.75939,73620000.0
2008-11-13 00:45:00,3.75808,3.76614,3.74909,3.75839,82240000.0
2008-11-13 01:00:00,3.75109,3.7644,3.74692,3.76132,102120000.0
2008-11-13 01:15:00,3.75557,3.76436,3.75015,3.7548,101290000.0
2008-11-13 01:30:00,3.76232,3.76267,3.74797,3.7537,128350000.0
2008-11-13 01:45:00,3.75253,3.76193,3.74861,3.76041,87450000.0
2008-11-13 02:00:00,3.76105,3.76452,3.7495,3.75528,97550000.0
2008-11-13 02:15:00,3.76086,3.76368,3.7489,3.76177,109600000.0
2008-11-13 02:30:00,3.76153,3.76469,3.75011,3.76003,116720000.0
2008-11-13 02:45:00,3.75916,3.76626,3.74686,3.75955,117450000.0
2008-11-13 03:00:00,3.75695,3.76497,3.74973,3.7568,112240000.0
2008-11-13 03:15:00,3.75755,3.76557,3.74777,3.75727,105810000.0
2008-11-13 03:30:00,3.75926,3.76231,3.74875,3.7579,98310000.0
2008-11-13 03:45:00,3.75609,3.76296,3.75097,3.76158,98750000.0
2008-11-13 04:00:00,3.75929,3.76502,3.74806,3.75897,103960000.0
2008-11-13 04:15:00,3.75729,3.76518,3.74898,3.75864,109200000.0
2008-11-13 04:30:00,3.761,3.76345,3.74888,3.75785,110310000.0
2008-11-13 04:45:00,3.75722,3.76429,3.74813,3.76045,115930000.0
2008-11-13 05:00:00,3.7591,3.76395,3.74938,3.75797,112940000.0
2008-11-13 05:15:00,3.76028,3.76695,3.74907,3.75362,130950000.0
2008-11-13 05:30:00,3.7583,3.76423,3.7502,3.75545,112960000.0
2008-11-13 05:45:00,3.76001,3.76349,3.74815,3.75454,100980000.0
2008-11-13 06:00:00,3.7592,3.76441,3.74902,3.75875,111470000.0
2008-11-13 06:15:00,3.75671,3.76331,3.74963,3.75928,94530000.0
2008-11-13 06:30:00,3.76151,3.76733,3.74944,3.76316,130550000.0
2008-11-13 06:45:00,3.76029,3.76726,3.75194,3.75916,106570000.0
2008-11-13 07:00:00,3.76294,3.76508,3.74938,3.7589,120830000.0
2008-11-13 07:15:00,3.76392,3.76438,3.75057,3.7606,94160000.0
2008-11-13 07:30:00,3.75525,3.76334,3.7505,3.75924,91190000.0
2008-11-13 07:45:00,3.75485,3.76304,3.74875,3.75848,92320000.0
2008-11-13 08:00:00,3.75888,3.76496,3.7482,3.75608,97940000.0
2008-11-13 08:15:00,3.75594,3.76405,3.74796,3.76056,94570000.0
2008-11-13 08:30:00,3.76339,3.76422,3.74839,3.76031,84070000.0
2008-11-13 08:45:00,3.76287,3.7637,3.74487,3.76166,102130000.0
2008-11-13 09:00:00,3.76449,3.77181,3.75529,3.77089,91560000.0
2008-11-13 09:15:00,3.77201,3.79115,3.76067,3.77669,91200000.0
2008-11-13 09:30:00,3.77525,3.78524,3.76476,3.77937,113710000.0
2008-11-13 09:45:00,3.77211,3.77952,3.76138,3.77398,102110000.0
2008-11-13 10:00:00,3.77349,3.77639,3.74096,3.74427,95320000.0
2008-11-13 10:15:00,3.74783,3.74931,3.72539,3.73657,106220000.0
2008-11-13 10:30:00,3.73828,3.74215,3.72447,3.73533,106570000.0
2008-11-13 10:45:00,3.74144,3.75993,3.73331,3.74934,117850000.0
2008-11-13 11:00:00,3.74962,3.75518,3.73387,3.75035,111080000.0
2008-11-13 11:15:00,3.74591,3.75067,3.73261,3.74307,101310000.0
2008-11-13 11:30:00,3.74331,3.74834,3.72827,3.74208,126100000.0
2008-11-13 11:45:00,3.73861,3.76128,3.72886,3.75707,111840000.0
2008-11-13 12:00:00,3.74931,3.75804,3.73953,3.73953,105470000.0
2008-11-13 12:15:00,3.74808,3.77159,3.74003,3.76435,112950000.0
2008-11-13 12:30:00,3.76234,3.76498,3.74109,3.74735,109940000.0
2008-11-13 12:45:00,3.75631,3.75996,3.72936,3.74033,112580000.0
2008-11-13 13:00:00,3.74009,3.75243,3.7282,3.74865,126450000.0
2008-11-13 13:15:00,3.75296,3.75359,3.73785,3.74256,101750000.0
2008-11-13 13:30:00,3.74399,3.75694,3.73717,3.75229,94960000.0
2008-11-13 13:45:00,3.75016,3.7549,3.73383,3.74335,123080000.0
2008-11-13 14:00:00,3.73712,3.74735,3.70665,3.72085,107370000.0
2008-11-13 14:15:00,3.72456,3.73006,3.71055,3.7158,120810000.0
2008-11-13 14:30:00,3.71639,3.72769,3.70683,3.72097,99080000.0
2008-11-13 14:45:00,3.72201,3.73137,3.71241,3.7167,101710000.0
2008-11-13 15:00:00,3.72307,3.73854,3.71352,3.73609,121580000.0
2008-11-13 15:15:00,3.72946,3.74356,3.72342,3.72564,115230000.0
2008-11-13 15:30:00,3.73565,3.73822,3.71191,3.72859,116330000.0
2008-11-13 15:45:00,3.72835,3.751,3.71954,3.74649,96490000.0
2008-11-13 16:00:00,3.74885,3.74986,3.72934,3.74218,97590000.0
2008-11-13 16:15:00,3.74333,3.74683,3.73259,3.7454,106970000.0
2008-11-13 16:30:00,3.74047,3.74825,3.7293,3.74099,114080000.0
2008-11-13 16:45:00,3.74408,3.75352,3.73434,3.74509,106570000.0
2008-11-13 17:00:00,3.74339,3.75366,3.72438,3.73047,99450000.0
2008-11-13 17:15:00,3.73798,3.73798,3.71381,3.72121,135880000.0
2008-11-13 17:30:00,3.72625,3.74501,3.71973,3.73446,129110000.0
2008-11-13 17:45:00,3.73606,3.7629,3.73079,3.75689,102080000.0
2008-11-13 18:00:00,3.76484,3.76484,3.74313,3.75265,108820000.0
2008-11-13 18:15:00,3.75359,3.75488,3.73957,3.75118,103960000.0
2008-11-13 18:30:00,3.75122,3.75438,3.7249,3.73346,111090000.0
2008-11-13 18:45:00,3.73218,3.74349,3.72338,3.73436,109570000.0
2008-11-13 19:00:00,3.73322,3.74622,3.72752,3.74431,114460000.0
2008-11-13 19:15:00,3.74717,3.74749,3.72959,3.74448,103200000.0
2008-11-13 19:30:00,3.74348,3.74957,3.73326,3.74223,118580000.0
2008-11-13 19:45:00,3.74201,3.75238,3.73839,3.74996,100950000.0
2008-11-13 20:00:00,3.74934,3.7618,3.73924,3.74918,109560000.0
2008-11-13 20:15:00,3.75342,3.75342,3.73847,3.75069,64520000.0
2008-11-13 20:30:00,3.75141,3.75208,3.72938,3.73705,90400000.0
2008-11-13 20:45:00,3.73848,3.74674,3.73225,3.7419,71640000.0
2008-11-13 21:00:00,3.73938,3.74672,3.73306,3.74097,43180000.0
2008-11-13 21:15:00,3.73582,3.74688,3.73247,3.74463,81410000.0
2008-11-13 21:30:00,3.7397,3.74734,3.73138,3.73948,88970000.0
2008-11-13 21:45:00,3.73592,3.74712,3.73072,3.74211,80320000.0
2008-11-13 22:00:00,3.74232,3.74313,3.72122,3.7346,76160000.0
2008-11-13 22:15:00,3.73767,3.74175,3.7288,3.7385,59660000.0
2008-11-13 22:30:00,3.74029,3.74042,3.7121,3.73006,46890000.0
2008-11-13 22:45:00,3.71165,3.71514,3.6954,3.70508,80740000.0
2008-11-13 23:00:00,3.70403,3.70953,3.67522,3.68362,92670000.0
2008-11-13 23:15:00,3.68604,3.68722,3.67116,3.68326,59660000.0
2008-11-13 23:30:00,3.68113,3.68315,3.6608,3.66984,50650000.0
2008-11-13 23:45:00,3.67501,3.68048,3.66238,3.66959,90800000.0
2008-11-14 00:00:00,3.66759,3.68474,3.66603,3.67078,42780000.0
2008-11-14 00:15:00,3.68109,3.68258,3.65862,3.66659,32280000.0
2008-11-14 00:30:00,3.67992,3.68091,3.66493,3.66493,15400000.0
2008-11-14 00:45:00,3.67801,3.68473,3.67019,3.68448,17640000.0
2008-11-14 01:00:00,3.67603,3.68201,3.67073,3.67747,7880000.0
2008-11-14 01:15:00,3.68152,3.68381,3.67068,3.67101,25900000.0
2008-11-14 01:30:00,3.68093,3.68826,3.67026,3.68367,103930000.0
2008-11-14 01:45:00,3.68512,3.68754,3.6732,3.68223,80680000.0
2008-11-14 02:00:00,3.67951,3.68297,3.66946,3.67468,84400000.0
2008-11-14 02:15:00,3.67878,3.68211,3.66833,3.6796,72410000.0
2008-11-14 02:30:00,3.68106,3.68301,3.67001,3.67905,58540000.0
2008-11-14 02:45:00,3.67638,3.68252,3.67232,3.67341,46570000.0
2008-11-14 03:00:00,3.67797,3.68196,3.67064,3.68005,37520000.0
2008-11-14 03:15:00,3.67535,3.68205,3.66672,3.67574,34160000.0
2008-11-14 03:30:00,3.67545,3.68192,3.67252,3.67836,18400000.0
2008-11-14 03:45:00,3.67708,3.68192,3.67098,3.6791,13880000.0
2008-11-14 04:00:00,3.67763,3.68291,3.66733,3.67651,22140000.0
2008-11-14 04:15:00,3.67545,3.68206,3.66928,3.67744,27390000.0
2008-11-14 04:30:00,3.68091,3.68091,3.66882,3.67709,15010000.0
2008-11-14 04:45:00,3.67535,3.68313,3.67122,3.67904,35650000.0
2008-11-14 05:00:00,3.67978,3.68194,3.67134,3.67577,17250000.0
2008-11-14 05:15:00,3.67957,3.68168,3.66612,3.67401,25510000.0
2008-11-14 05:30:00,3.67604,3.68471,3.66902,3.67615,24380000.0
2008-11-14 05:45:00,3.68122,3.68224,3.66961,3.67527,65630000.0
2008-11-14 06:00:00,3.67598,3.68319,3.66912,3.67914,65260000.0
2008-11-14 06:15:00,3.68187,3.68198,3.66839,3.67451,40900000.0
2008-11-14 06:30:00,3.6814,3.68388,3.67067,3.6777,38640000.0
2008-11-14 06:45:00,3.67777,3.68186,3.67087,3.67595,15000000.0
2008-11-14 07:00:00,3.68106,3.68213,3.66973,3.67893,33760000.0
2008-11-14 07:15:00,3.68079,3.68079,3.66936,3.67413,21400000.0
2008-11-14 07:30:00,3.67653,3.68182,3.67242,3.67969,6010000.0
2008-11-14 07:45:00,3.67242,3.68227,3.67146,3.67812,13500000.0
2008-11-14 08:00:00,3.67664,3.68221,3.6702,3.67811,32260000.0
2008-11-14 08:15:00,3.67633,3.68274,3.6711,3.68087,27390000.0
2008-11-14 08:30:00,3.68162,3.68539,3.67028,3.67612,17630000.0
2008-11-14 08:45:00,3.6852,3.68751,3.66937,3.68156,79920000.0
2008-11-14 09:00:00,3.68284,3.69036,3.66817,3.68852,67150000.0
2008-11-14 09:15:00,3.68816,3.68816,3.66167,3.67537,87050000.0
2008-11-14 09:30:00,3.67719,3.68748,3.67015,3.67686,114820000.0
2008-11-14 09:45:00,3.66722,3.6865,3.66362,3.68131,101270000.0
2008-11-14 10:00:00,3.68227,3.69868,3.6773,3.69118,85570000.0
2008-11-14 10:15:00,3.69693,3.69954,3.68234,3.69476,94570000.0
2008-11-14 10:30:00,3.69492,3.70056,3.68521,3.69041,99810000.0
2008-11-14 10:45:00,3.6965,3.70993,3.68629,3.70447,116730000.0
2008-11-14 11:00:00,3.70697,3.72046,3.69664,3.71948,111120000.0
2008-11-14 11:15:00,3.71574,3.73856,3.70903,3.73494,97580000.0
2008-11-14 11:30:00,3.73504,3.73763,3.71986,3.73328,125350000.0
2008-11-14 11:45:00,3.72542,3.73738,3.71978,3.73179,110740000.0
2008-11-14 12:00:00,3.72437,3.73316,3.71646,3.71955,107690000.0
2008-11-14 12:15:00,3.73048,3.73494,3.71821,3.72857,109980000.0
2008-11-14 12:30:00,3.73142,3.73506,3.71212,3.71613,104720000.0
2008-11-14 12:45:00,3.7255,3.73749,3.71419,3.72908,112960000.0
2008-11-14 13:00:00,3.73042,3.7327,3.71521,3.72365,125340000.0
2008-11-14 13:15:00,3.72683,3.72819,3.71244,3.72095,102110000.0
2008-11-14 13:30:00,3.72011,3.72953,3.71188,3.72011,97940000.0
2008-11-14 13:45:00,3.71869,3.72835,3.71287,3.71965,123080000.0
2008-11-14 14:00:00,3.71264,3.72468,3.71055,3.71805,108850000.0
2008-11-14 14:15:00,3.7227,3.72755,3.71516,3.72161,118590000.0
2008-11-14 14:30:00,3.71983,3.72557,3.71004,3.7195,102420000.0
2008-11-14 14:45:00,3.72281,3.72928,3.7119,3.71463,101310000.0
2008-11-14 15:00:00,3.72152,3.73265,3.71659,3.72795,123070000.0
2008-11-14 15:15:00,3.72362,3.73333,3.71714,3.72103,118180000.0
2008-11-14 15:30:00,3.72893,3.73656,3.71213,3.72324,115600000.0
2008-11-14 15:45:00,3.72147,3.72514,3.69462,3.69683,100940000.0
2008-11-14 16:00:00,3.70139,3.71041,3.68468,3.70041,96470000.0
2008-11-14 16:15:00,3.70407,3.70769,3.69266,3.70685,110310000.0
2008-11-14 16:30:00,3.69961,3.71,3.6827,3.68663,115580000.0
2008-11-14 16:45:00,3.69145,3.692,3.66857,3.679,105440000.0
2008-11-14 17:00:00,3.67813,3.69408,3.67217,3.68357,97600000.0
2008-11-14 17:15:00,3.69062,3.69276,3.66554,3.67514,136980000.0
2008-11-14 17:30:00,3.67965,3.69407,3.67201,3.68787,127580000.0
2008-11-14 17:45:00,3.68765,3.70097,3.6807,3.69496,101700000.0
2008-11-14 18:00:00,3.70434,3.71204,3.687,3.69868,108830000.0
2008-11-14 18:15:00,3.6976,3.70329,3.68065,3.69089,89320000.0
2008-11-14 18:30:00,3.68802,3.69696,3.68109,3.69536,67910000.0
2008-11-14 18:45:00,3.69526,3.69726,3.68004,3.68924,93430000.0
2008-11-14 19:00:00,3.6871,3.69752,3.67643,3.68898,201090000.0
2008-11-14 19:15:00,3.68934,3.70484,3.67717,3.69603,200390000.0
2008-11-14 19:30:00,3.70215,3.70691,3.68675,3.69827,173320000.0
2008-11-14 19:45:00,3.70674,3.70674,3.69135,3.70098,117830000.0
2008-11-14 20:00:00,3.70075,3.7123,3.68656,3.70702,145600000.0
2008-11-14 20:15:00,3.71173,3.71361,3.69638,3.70871,145620000.0
2008-11-14 20:30:00,3.71022,3.71055,3.68758,3.69897,135820000.0
2008-11-14 20:45:00,3.70032,3.70124,3.6735,3.68981,133220000.0
2008-11-14 21:00:00,3.68995,3.69025,3.6631,3.66954,120840000.0
2008-11-14 21:15:00,3.67852,3.68617,3.66056,3.67902,126070000.0
2008-11-14 21:30:00,3.67691,3.68487,3.66841,3.68056,121980000.0
2008-11-14 21:45:00,3.67391,3.68492,3.65987,3.67125,114480000.0
2008-11-14 22:00:00,3.66677,3.68217,3.65837,3.67479,125330000.0
2008-11-14 22:15:00,3.67819,3.69695,3.67169,3.69214,128370000.0
2008-11-14 22:30:00,3.69461,3.70811,3.68695,3.706,134700000.0
2008-11-14 22:45:00,3.70427,3.70809,3.6921,3.70324,108420000.0
2008-11-14 23:00:00,3.70966,3.70966,3.69182,3.69907,120860000.0
2008-11-14 23:15:00,3.68547,3.69208,3.67695,3.69041,63060000.0
2008-11-14 23:30:00,3.68563,3.69097,3.67708,3.68669,100580000.0
2008-11-14 23:45:00,3.69103,3.69509,3.67741,3.67905,111460000.0
2008-11-17 00:30:00,3.70802,3.71242,3.69828,3.71027,25520000.0
2008-11-17 00:45:00,3.70431,3.71195,3.70053,3.70392,27780000.0
2008-11-17 01:00:00,3.70483,3.71081,3.69912,3.70637,27050000.0
2008-11-17 01:15:00,3.71121,3.71216,3.69835,3.70957,23260000.0
2008-11-17 01:30:00,3.71032,3.71144,3.69892,3.70178,67940000.0
2008-11-17 01:45:00,3.71212,3.71212,3.70012,3.70809,11250000.0
2008-11-17 02:00:00,3.70892,3.70942,3.69876,3.70702,14630000.0
2008-11-17 02:15:00,3.70178,3.70975,3.70012,3.70303,39770000.0
2008-11-17 02:30:00,3.70827,3.71023,3.69903,3.7047,12000000.0
2008-11-17 02:45:00,3.71542,3.71542,3.69785,3.7034,48460000.0
2008-11-17 03:00:00,3.71827,3.72042,3.69826,3.70398,32290000.0
2008-11-17 03:15:00,3.70857,3.71072,3.69856,3.70457,23280000.0
2008-11-17 03:30:00,3.70958,3.71473,3.69821,3.70698,38660000.0
2008-11-17 03:45:00,3.71716,3.71738,3.69851,3.70467,28880000.0
2008-11-17 04:00:00,3.70871,3.71184,3.69896,3.70887,25140000.0
2008-11-17 04:15:00,3.70814,3.71125,3.70056,3.70918,5260000.0
2008-11-17 04:30:00,3.71652,3.71652,3.70712,3.70731,11250000.0
2008-11-17 04:45:00,3.70847,3.71062,3.70122,3.70657,5250000.0
2008-11-17 05:00:00,3.71337,3.71735,3.699,3.70816,15400000.0
2008-11-17 05:15:00,3.70949,3.71351,3.69691,3.70924,36020000.0
2008-11-17 05:30:00,3.71732,3.71732,3.69869,3.70805,29650000.0
2008-11-17 05:45:00,3.71579,3.71732,3.69612,3.70337,13880000.0
2008-11-17 06:00:00,3.70557,3.70897,3.6979,3.70391,8270000.0
2008-11-17 06:15:00,3.70882,3.70882,3.69883,3.70513,15750000.0
2008-11-17 06:30:00,3.7083,3.70903,3.69681,3.70878,16500000.0
2008-11-17 06:45:00,3.70574,3.71082,3.6979,3.70322,31530000.0
2008-11-17 07:00:00,3.70858,3.71141,3.69992,3.70894,32640000.0
2008-11-17 07:15:00,3.70208,3.71252,3.70064,3.70929,42010000.0
2008-11-17 07:30:00,3.71012,3.711,3.70002,3.70929,34510000.0
2008-11-17 07:45:00,3.70986,3.71228,3.6988,3.70879,43940000.0
2008-11-17 08:00:00,3.71082,3.71209,3.70126,3.70851,17260000.0
2008-11-17 08:15:00,3.70423,3.7104,3.69859,3.7039,62290000.0
2008-11-17 08:30:00,3.70571,3.71202,3.69301,3.71202,103960000.0
2008-11-17 08:45:00,3.7132,3.71502,3.69516,3.69969,113340000.0
2008-11-17 09:00:00,3.70786,3.70976,3.67131,3.67723,108080000.0
2008-11-17 09:15:00,3.67575,3.70573,3.66827,3.7044,109570000.0
2008-11-17 09:30:00,3.70673,3.71214,3.69349,3.69797,104330000.0
2008-11-17 09:45:00,3.69971,3.70483,3.67906,3.69404,106590000.0
2008-11-17 10:00:00,3.68765,3.7035,3.68461,3.69101,102070000.0
2008-11-17 10:15:00,3.692,3.71249,3.68552,3.70018,125730000.0
2008-11-17 10:30:00,3.6972,3.71199,3.69344,3.70951,138460000.0
2008-11-17 10:45:00,3.70207,3.71557,3.69753,3.70651,97950000.0
2008-11-17 11:00:00,3.70851,3.72417,3.70043,3.72417,102480000.0
2008-11-17 11:15:00,3.71269,3.7303,3.705,3.71023,111490000.0
2008-11-17 11:30:00,3.71669,3.72019,3.70276,3.71835,106960000.0
2008-11-17 11:45:00,3.71916,3.72729,3.70869,3.72504,97570000.0
2008-11-17 12:00:00,3.72127,3.73689,3.71608,3.73165,100560000.0
2008-11-17 12:15:00,3.73116,3.74729,3.72076,3.74729,116350000.0
2008-11-17 12:30:00,3.73988,3.75198,3.73205,3.73621,117100000.0
2008-11-17 12:45:00,3.74301,3.75203,3.73227,3.74448,119370000.0
2008-11-17 13:00:00,3.74341,3.75441,3.73992,3.75052,100960000.0
2008-11-17 13:15:00,3.74901,3.75882,3.74069,3.75299,100950000.0
2008-11-17 13:30:00,3.75554,3.76368,3.74893,3.75653,120440000.0
2008-11-17 13:45:00,3.75352,3.75951,3.74321,3.74735,110330000.0
2008-11-17 14:00:00,3.75659,3.76691,3.74622,3.75795,122340000.0
2008-11-17 14:15:00,3.76093,3.76436,3.74261,3.75341,95700000.0
2008-11-17 14:30:00,3.75407,3.76763,3.74775,3.76373,103960000.0
2008-11-17 14:45:00,3.76197,3.7701,3.75397,3.76712,124230000.0
2008-11-17 15:00:00,3.76786,3.77354,3.75607,3.76764,112250000.0
2008-11-17 15:15:00,3.75965,3.77341,3.75453,3.76619,105470000.0
2008-11-17 15:30:00,3.76469,3.77095,3.75448,3.76727,112200000.0
2008-11-17 15:45:00,3.76146,3.78359,3.75824,3.7682,106580000.0
2008-11-17 16:00:00,3.77706,3.77867,3.75877,3.7596,111470000.0
2008-11-17 16:15:00,3.76786,3.77198,3.74912,3.76032,127220000.0
2008-11-17 16:30:00,3.76127,3.76959,3.74912,3.76342,87450000.0
2008-11-17 16:45:00,3.76917,3.76918,3.75156,3.76182,106230000.0
2008-11-17 17:00:00,3.76148,3.7735,3.75044,3.77195,111100000.0
2008-11-17 17:15:00,3.7692,3.78467,3.76705,3.77921,104700000.0
2008-11-17 17:30:00,3.7796,3.78421,3.7685,3.77987,107340000.0
2008-11-17 17:45:00,3.77695,3.78434,3.76609,3.77874,84050000.0
2008-11-17 18:00:00,3.77804,3.7839,3.76783,3.77237,106190000.0
2008-11-17 18:15:00,3.78286,3.79292,3.77026,3.78894,113330000.0
2008-11-17 18:30:00,3.78866,3.80792,3.78371,3.79776,93800000.0
2008-11-17 18:45:00,3.79797,3.80112,3.77336,3.78278,92670000.0
2008-11-17 19:00:00,3.78082,3.78492,3.76816,3.78071,106180000.0
2008-11-17 19:15:00,3.77884,3.78446,3.76629,3.77773,86300000.0
2008-11-17 19:30:00,3.77533,3.77779,3.75814,3.76699,95680000.0
2008-11-17 19:45:00,3.76613,3.77498,3.7607,3.76802,92710000.0
2008-11-17 20:00:00,3.76951,3.77496,3.76241,3.76323,92290000.0
2008-11-17 20:15:00,3.76829,3.77415,3.76038,3.76487,90420000.0
2008-11-17 20:30:00,3.76867,3.77277,3.75574,3.76982,99800000.0
2008-11-17 20:45:00,3.76621,3.77547,3.75712,3.77023,121190000.0
2008-11-17 21:00:00,3.76804,3.77524,3.73971,3.75109,107310000.0
2008-11-17 21:15:00,3.75391,3.7603,3.74006,3.75298,127210000.0
2008-11-17 21:30:00,3.75155,3.75438,3.73605,3.74828,87840000.0
2008-11-17 21:45:00,3.7466,3.74827,3.73275,3.73857,107300000.0
2008-11-17 22:00:00,3.73918,3.74737,3.73243,3.74436,105060000.0
2008-11-17 22:15:00,3.74095,3.74803,3.7357,3.74027,115930000.0
2008-11-17 22:30:00,3.73875,3.7503,3.73472,3.74571,133930000.0
2008-11-17 22:45:00,3.74499,3.75027,3.73617,3.74743,109940000.0
2008-11-17 23:00:00,3.74925,3.7605,3.73897,3.74877,115550000.0
2008-11-17 23:15:00,3.75398,3.76017,3.74214,3.75342,120440000.0
2008-11-17 23:30:00,3.75105,3.76336,3.74259,3.74873,109570000.0
2008-11-17 23:45:00,3.75136,3.76132,3.74276,3.75283,102800000.0
2008-11-18 00:00:00,3.7592,3.76799,3.74387,3.76234,97540000.0
2008-11-18 00:15:00,3.76622,3.77154,3.74896,3.76124,88570000.0
2008-11-18 00:30:00,3.76437,3.77107,3.7518,3.75916,94940000.0
2008-11-18 00:45:00,3.76151,3.76925,3.75286,3.7629,103580000.0
2008-11-18 01:00:00,3.76674,3.7689,3.75444,3.76086,102900000.0
2008-11-18 01:15:00,3.76551,3.77024,3.75339,3.76573,100950000.0
2008-11-18 01:30:00,3.7657,3.76808,3.75721,3.76361,99060000.0
2008-11-18 01:45:00,3.76139,3.76934,3.75495,3.76473,93040000.0
2008-11-18 02:00:00,3.76286,3.76796,3.75548,3.76382,103950000.0
2008-11-18 02:15:00,3.75964,3.77404,3.75641,3.76559,120450000.0
2008-11-18 02:30:00,3.77086,3.77195,3.7589,3.77127,101720000.0
2008-11-18 02:45:00,3.76994,3.77688,3.75632,3.76905,94190000.0
2008-11-18 03:00:00,3.77236,3.78858,3.75369,3.78017,91210000.0
2008-11-18 03:15:00,3.78399,3.78858,3.77481,3.78178,77320000.0
2008-11-18 03:30:00,3.78593,3.79006,3.77573,3.78428,109180000.0
2008-11-18 03:45:00,3.78588,3.79025,3.77534,3.78521,91930000.0
2008-11-18 04:00:00,3.78524,3.78874,3.77545,3.78406,83310000.0
2008-11-18 04:15:00,3.78346,3.78781,3.7762,3.78135,94200000.0
2008-11-18 04:30:00,3.78571,3.78941,3.77488,3.78269,91170000.0
2008-11-18 04:45:00,3.78375,3.78965,3.7755,3.78331,90820000.0
2008-11-18 05:00:00,3.78347,3.7895,3.7723,3.78409,90800000.0
2008-11-18 05:15:00,3.78532,3.78743,3.77333,3.77774,97940000.0
2008-11-18 05:30:00,3.78596,3.78909,3.77317,3.78098,82550000.0
2008-11-18 05:45:00,3.78379,3.79094,3.7732,3.77901,94950000.0
2008-11-18 06:00:00,3.78234,3.78902,3.77156,3.77778,90420000.0
2008-11-18 06:15:00,3.78471,3.78844,3.77215,3.77849,110300000.0
2008-11-18 06:30:00,3.78455,3.78685,3.77274,3.78464,100170000.0
2008-11-18 06:45:00,3.78206,3.78997,3.77407,3.78451,96450000.0
2008-11-18 07:00:00,3.78401,3.78638,3.77315,3.78467,98690000.0
2008-11-18 07:15:00,3.77932,3.78946,3.76316,3.78202,104700000.0
2008-11-18 07:30:00,3.78791,3.79054,3.77178,3.78585,96410000.0
2008-11-18 07:45:00,3.78518,3.78711,3.77416,3.78504,115970000.0
2008-11-18 08:00:00,3.78602,3.78937,3.77302,3.78084,105070000.0
2008-11-18 08:15:00,3.78076,3.78874,3.773,3.78055,116330000.0
2008-11-18 08:30:00,3.78663,3.78785,3.77389,3.78595,103590000.0
2008-11-18 08:45:00,3.78656,3.78807,3.77261,3.77711,114810000.0
2008-11-18 09:00:00,3.7802,3.7869,3.76942,3.78487,110670000.0
2008-11-18 09:15:00,3.78618,3.80556,3.77471,3.79855,108830000.0
2008-11-18 09:30:00,3.80016,3.80597,3.79098,3.80226,106180000.0
2008-11-18 09:45:00,3.80615,3.81734,3.79405,3.81734,106970000.0
2008-11-18 10:00:00,3.81335,3.82381,3.79546,3.80132,103560000.0
2008-11-18 10:15:00,3.80233,3.82463,3.79656,3.8215,129860000.0
2008-11-18 10:30:00,3.82029,3.82932,3.80958,3.82651,135490000.0
2008-11-18 10:45:00,3.816,3.85023,3.81325,3.84332,99060000.0
2008-11-18 11:00:00,3.8438,3.8484,3.82262,3.83262,106560000.0
2008-11-18 11:15:00,3.82525,3.85565,3.82525,3.83988,111120000.0
2008-11-18 11:30:00,3.84515,3.84982,3.82797,3.84919,108070000.0
2008-11-18 11:45:00,3.85095,3.86595,3.84385,3.85215,95730000.0
2008-11-18 12:00:00,3.85005,3.85985,3.83784,3.84184,101320000.0
2008-11-18 12:15:00,3.84064,3.85168,3.83183,3.8506,115590000.0
2008-11-18 12:30:00,3.83937,3.85726,3.83937,3.84932,116720000.0
2008-11-18 12:45:00,3.85524,3.86408,3.84541,3.85847,123890000.0
2008-11-18 13:00:00,3.85361,3.86275,3.84793,3.85901,99110000.0
2008-11-18 13:15:00,3.85805,3.86162,3.84278,3.8485,99090000.0
2008-11-18 13:30:00,3.85361,3.86356,3.84576,3.85784,121190000.0
2008-11-18 13:45:00,3.85335,3.86094,3.84389,3.84389,111820000.0
2008-11-18 14:00:00,3.85385,3.85705,3.84049,3.84884,123820000.0
2008-11-18 14:15:00,3.85257,3.85629,3.83786,3.84454,97930000.0
2008-11-18 14:30:00,3.84275,3.85372,3.83704,3.84715,106920000.0
2008-11-18 14:45:00,3.84248,3.84712,3.82154,3.83365,125330000.0
2008-11-18 15:00:00,3.83453,3.83623,3.80867,3.82152,114450000.0
2008-11-18 15:15:00,3.81648,3.83028,3.81622,3.82285,106200000.0
2008-11-18 15:30:00,3.82176,3.82806,3.80853,3.81972,112950000.0
2008-11-18 15:45:00,3.8132,3.82836,3.8078,3.82107,108430000.0
2008-11-18 16:00:00,3.82807,3.83732,3.81949,3.82317,113700000.0
2008-11-18 16:15:00,3.82908,3.84147,3.82095,3.83141,124610000.0
2008-11-18 16:30:00,3.83325,3.83804,3.81596,3.82446,100560000.0
2008-11-18 16:45:00,3.83165,3.83337,3.81877,3.83161,120410000.0
2008-11-18 17:00:00,3.83136,3.8369,3.81964,3.8313,121550000.0
2008-11-18 17:15:00,3.82338,3.83123,3.80856,3.81682,105070000.0
2008-11-18 17:30:00,3.81167,3.82566,3.80216,3.81991,109550000.0
2008-11-18 17:45:00,3.81903,3.83134,3.81487,3.82531,97570000.0
2008-11-18 18:00:00,3.82316,3.82777,3.80841,3.81288,105820000.0
2008-11-18 18:15:00,3.8223,3.82906,3.813,3.81934,112960000.0
2008-11-18 18:30:00,3.81973,3.82802,3.81389,3.82616,91580000.0
2008-11-18 18:45:00,3.82455,3.8255,3.80357,3.82544,93060000.0
2008-11-18 19:00:00,3.82305,3.82783,3.80987,3.81913,106190000.0
2008-11-18 19:15:00,3.81998,3.82224,3.80501,3.81748,87800000.0
2008-11-18 19:30:00,3.81656,3.82901,3.80827,3.81994,96810000.0
2008-11-18 19:45:00,3.82039,3.83304,3.81382,3.81864,93810000.0
2008-11-18 20:00:00,3.82273,3.8271,3.81432,3.82544,89710000.0
2008-11-18 20:15:00,3.82459,3.83079,3.81596,3.82273,90440000.0
2008-11-18 20:30:00,3.82689,3.83264,3.81668,3.83061,100150000.0
2008-11-18 20:45:00,3.828,3.84028,3.81599,3.82908,119290000.0
2008-11-18 21:00:00,3.82942,3.83586,3.81802,3.82859,103990000.0
2008-11-18 21:15:00,3.83259,3.83605,3.81987,3.83148,128690000.0
2008-11-18 21:30:00,3.83253,3.83471,3.82082,3.83177,94560000.0
2008-11-18 21:45:00,3.82604,3.83187,3.8156,3.82221,107320000.0
2008-11-18 22:00:00,3.82047,3.82822,3.80994,3.81831,102080000.0
2008-11-18 22:15:00,3.82019,3.83142,3.80805,3.82415,108870000.0
2008-11-18 22:30:00,3.8228,3.83528,3.81411,3.8194,128330000.0
2008-11-18 22:45:00,3.82014,3.82691,3.81115,3.82163,120100000.0
2008-11-18 23:00:00,3.82134,3.82849,3.80605,3.82134,114100000.0
2008-11-18 23:15:00,3.8352,3.8352,3.80584,3.82589,117840000.0
2008-11-18 23:30:00,3.82532,3.82866,3.81443,3.81969,103960000.0
2008-11-18 23:45:00,3.82245,3.82858,3.81347,3.82142,99040000.0
2008-11-19 00:00:00,3.82719,3.83361,3.81995,3.82382,85590000.0
2008-11-19 00:15:00,3.82514,3.8343,3.80413,3.81892,83700000.0
2008-11-19 00:30:00,3.82604,3.83767,3.81837,3.83105,80680000.0
2008-11-19 00:45:00,3.82317,3.83676,3.8178,3.82523,104680000.0
2008-11-19 01:00:00,3.82896,3.83216,3.81701,3.82357,107350000.0
2008-11-19 01:15:00,3.82882,3.83341,3.81495,3.82391,76940000.0
2008-11-19 01:30:00,3.82218,3.8348,3.81896,3.83458,82520000.0
2008-11-19 01:45:00,3.83003,3.83517,3.8198,3.82888,79570000.0
2008-11-19 02:00:00,3.82802,3.82802,3.80492,3.81334,102060000.0
2008-11-19 02:15:00,3.81031,3.8193,3.80608,3.80989,116730000.0
2008-11-19 02:30:00,3.81628,3.81835,3.80441,3.81654,98300000.0
2008-11-19 02:45:00,3.81495,3.8199,3.80372,3.80964,98680000.0
2008-11-19 03:00:00,3.81452,3.81869,3.80261,3.81279,97920000.0
2008-11-19 03:15:00,3.81324,3.81913,3.80561,3.81213,88930000.0
2008-11-19 03:30:00,3.81621,3.8193,3.80233,3.81448,100950000.0
2008-11-19 03:45:00,3.81656,3.81828,3.80412,3.81676,78410000.0
2008-11-19 04:00:00,3.81458,3.82149,3.80561,3.81605,90460000.0
2008-11-19 04:15:00,3.81419,3.81811,3.80627,3.81196,93040000.0
2008-11-19 04:30:00,3.817,3.81856,3.80453,3.81342,82920000.0
2008-11-19 04:45:00,3.81488,3.81813,3.80496,3.81273,82950000.0
2008-11-19 05:00:00,3.81323,3.82477,3.80265,3.8113,75440000.0
2008-11-19 05:15:00,3.81502,3.81825,3.80262,3.80781,97210000.0
2008-11-19 05:30:00,3.81669,3.81766,3.8043,3.81119,90060000.0
2008-11-19 05:45:00,3.8155,3.81859,3.80542,3.81237,88550000.0
2008-11-19 06:00:00,3.81561,3.81827,3.80445,3.8067,88950000.0
2008-11-19 06:15:00,3.81551,3.81728,3.80425,3.81177,101310000.0
2008-11-19 06:30:00,3.81595,3.82186,3.80391,3.81614,100570000.0
2008-11-19 06:45:00,3.8101,3.81862,3.80509,3.81569,98300000.0
2008-11-19 07:00:00,3.81674,3.8177,3.80527,3.81399,90430000.0
2008-11-19 07:15:00,3.81077,3.81891,3.80259,3.81119,113730000.0
2008-11-19 07:30:00,3.81565,3.81757,3.80297,3.81549,100590000.0
2008-11-19 07:45:00,3.81531,3.81674,3.80138,3.81473,116700000.0
2008-11-19 08:00:00,3.81604,3.81754,3.80476,3.81145,105080000.0
2008-11-19 08:15:00,3.80911,3.81768,3.80257,3.80992,114460000.0
2008-11-19 08:30:00,3.81491,3.81844,3.80176,3.81564,104310000.0
2008-11-19 08:45:00,3.81573,3.82257,3.79985,3.80561,115190000.0
2008-11-19 09:00:00,3.8095,3.81702,3.79744,3.81288,109570000.0
2008-11-19 09:15:00,3.81473,3.81951,3.801,3.81869,108120000.0
2008-11-19 09:30:00,3.81831,3.82123,3.80741,3.81437,101730000.0
2008-11-19 09:45:00,3.8166,3.83485,3.80156,3.83321,109920000.0
2008-11-19 10:00:00,3.82647,3.83643,3.81744,3.82914,104680000.0
2008-11-19 10:15:00,3.82931,3.84697,3.82413,3.83124,129480000.0
2008-11-19 10:30:00,3.83078,3.84799,3.82382,3.84799,136980000.0
2008-11-19 10:45:00,3.84196,3.85679,3.83392,3.85019,99800000.0
2008-11-19 11:00:00,3.85015,3.85943,3.84039,3.85689,106940000.0
2008-11-19 11:15:00,3.85209,3.86465,3.84495,3.85832,112590000.0
2008-11-19 11:30:00,3.85976,3.86262,3.84438,3.85688,108070000.0
2008-11-19 11:45:00,3.85661,3.85991,3.83083,3.84085,97200000.0
2008-11-19 12:00:00,3.84038,3.85459,3.83736,3.84954,101300000.0
2008-11-19 12:15:00,3.85005,3.86442,3.84177,3.86442,116330000.0
2008-11-19 12:30:00,3.8528,3.87345,3.84691,3.85621,116340000.0
2008-11-19 12:45:00,3.86027,3.86623,3.848,3.85733,121950000.0
2008-11-19 13:00:00,3.85487,3.86807,3.84966,3.86026,100580000.0
2008-11-19 13:15:00,3.86336,3.86818,3.85382,3.86333,101690000.0
2008-11-19 13:30:00,3.86486,3.86964,3.85418,3.86448,120440000.0
2008-11-19 13:45:00,3.86122,3.87427,3.85757,3.86333,109980000.0
2008-11-19 14:00:00,3.8682,3.87138,3.82905,3.84759,125310000.0
2008-11-19 14:15:00,3.84989,3.85147,3.83177,3.83965,99040000.0
2008-11-19 14:30:00,3.84244,3.84915,3.82563,3.84276,96100000.0
2008-11-19 14:45:00,3.84237,3.84551,3.8318,3.84157,101290000.0
2008-11-19 15:00:00,3.84474,3.84609,3.83344,3.84302,87420000.0
2008-11-19 15:15:00,3.83522,3.84723,3.82526,3.84021,97190000.0
2008-11-19 15:30:00,3.83928,3.84321,3.82573,3.83982,108810000.0
2008-11-19 15:45:00,3.83336,3.84556,3.83159,3.83499,98390000.0
2008-11-19 16:00:00,3.84392,3.84476,3.80928,3.81164,96440000.0
2008-11-19 16:15:00,3.81974,3.83736,3.81249,3.82661,125720000.0
2008-11-19 16:30:00,3.82733,3.82795,3.79153,3.80352,99090000.0
2008-11-19 16:45:00,3.81141,3.81318,3.78436,3.79081,118190000.0
2008-11-19 17:00:00,3.79136,3.8003,3.77402,3.78254,119330000.0
2008-11-19 17:15:00,3.78159,3.80243,3.77334,3.79524,105830000.0
2008-11-19 17:30:00,3.79766,3.81815,3.7874,3.81468,106980000.0
2008-11-19 17:45:00,3.81104,3.81798,3.80556,3.81552,58890000.0
2008-11-19 18:00:00,3.8219,3.83293,3.8062,3.81353,86660000.0
2008-11-19 18:15:00,3.81714,3.83375,3.80725,3.82937,94180000.0
2008-11-19 18:30:00,3.82925,3.83448,3.81651,3.82799,78470000.0
2008-11-19 18:45:00,3.82816,3.83074,3.81716,3.8252,67940000.0
2008-11-19 19:00:00,3.82822,3.83291,3.80938,3.83027,85920000.0
2008-11-19 19:15:00,3.82957,3.83172,3.81527,3.82417,67180000.0
2008-11-19 19:30:00,3.8251,3.84145,3.81607,3.82653,94980000.0
2008-11-19 19:45:00,3.82807,3.83911,3.82221,3.83336,72070000.0
2008-11-19 20:00:00,3.83413,3.83942,3.82059,3.82335,37910000.0
2008-11-19 20:15:00,3.83056,3.83611,3.81972,3.82865,47670000.0
2008-11-19 20:30:00,3.83467,3.83758,3.82231,3.83425,70590000.0
2008-11-19 20:45:00,3.83436,3.83953,3.82237,3.83534,95650000.0
2008-11-19 21:00:00,3.8352,3.83757,3.82457,3.83132,78420000.0
2008-11-19 21:15:00,3.83927,3.84158,3.82026,3.83536,39770000.0
2008-11-19 21:30:00,3.84042,3.84042,3.82307,3.83286,56250000.0
2008-11-19 21:45:00,3.83421,3.83798,3.83137,3.83581,12760000.0
2008-11-19 22:00:00,3.83203,3.84137,3.81941,3.82859,28160000.0
2008-11-19 22:15:00,3.83237,3.83758,3.82477,3.82833,85160000.0
2008-11-19 22:30:00,3.834,3.83896,3.82316,3.83171,133560000.0
2008-11-19 22:45:00,3.83337,3.83593,3.82275,3.82447,111810000.0
2008-11-19 23:00:00,3.83308,3.83414,3.80922,3.80922,98700000.0
2008-11-19 23:15:00,3.81757,3.83603,3.80784,3.83295,123030000.0
2008-11-19 23:30:00,3.83306,3.83674,3.81987,3.82497,105420000.0
2008-11-19 23:45:00,3.82915,3.8336,3.79114,3.79773,97910000.0
2008-11-20 00:00:00,3.80017,3.81173,3.79134,3.80238,91960000.0
2008-11-20 00:15:00,3.81326,3.81326,3.79418,3.80039,94200000.0
2008-11-20 00:30:00,3.80615,3.81226,3.79629,3.80348,73570000.0
2008-11-20 00:45:00,3.80447,3.81309,3.79863,3.80123,82890000.0
2008-11-20 01:00:00,3.80334,3.81304,3.79949,3.80841,98720000.0
2008-11-20 01:15:00,3.80406,3.81245,3.79703,3.80227,89680000.0
2008-11-20 01:30:00,3.80591,3.81581,3.79484,3.8044,108040000.0
2008-11-20 01:45:00,3.80896,3.81528,3.7934,3.81286,111060000.0
2008-11-20 02:00:00,3.80962,3.81979,3.80065,3.81142,102470000.0
2008-11-20 02:15:00,3.81262,3.81772,3.80222,3.8079,120060000.0
2008-11-20 02:30:00,3.81632,3.8184,3.8059,3.8168,101690000.0
2008-11-20 02:45:00,3.81417,3.82984,3.80471,3.82352,93100000.0
2008-11-20 03:00:00,3.82571,3.83143,3.81308,3.82039,99440000.0
2008-11-20 03:15:00,3.82506,3.82685,3.806,3.81106,87780000.0
2008-11-20 03:30:00,3.8205,3.82203,3.80441,3.81575,108810000.0
2008-11-20 03:45:00,3.81935,3.82053,3.80384,3.81551,84840000.0
2008-11-20 04:00:00,3.81969,3.82061,3.80605,3.81591,91560000.0
2008-11-20 04:15:00,3.82008,3.82172,3.80742,3.81244,80670000.0
2008-11-20 04:30:00,3.81675,3.81992,3.80678,3.81313,64580000.0
2008-11-20 04:45:00,3.81977,3.81977,3.80458,3.81334,89700000.0
2008-11-20 05:00:00,3.81947,3.81966,3.8064,3.81225,85920000.0
2008-11-20 05:15:00,3.81952,3.81952,3.80533,3.80793,88150000.0
2008-11-20 05:30:00,3.81991,3.82024,3.80619,3.81348,91210000.0
2008-11-20 05:45:00,3.82011,3.82047,3.80567,3.81332,70940000.0
2008-11-20 06:00:00,3.81685,3.82014,3.80448,3.8088,89690000.0
2008-11-20 06:15:00,3.82004,3.82004,3.80089,3.80767,107690000.0
2008-11-20 06:30:00,3.81502,3.81658,3.8028,3.81466,99460000.0
2008-11-20 06:45:00,3.81252,3.81753,3.80252,3.81364,99060000.0
2008-11-20 07:00:00,3.81616,3.81727,3.80114,3.81431,92280000.0
2008-11-20 07:15:00,3.81041,3.81975,3.80243,3.80907,110680000.0
2008-11-20 07:30:00,3.81681,3.81681,3.80237,3.81409,103930000.0
2008-11-20 07:45:00,3.8163,3.82286,3.80405,3.81381,115220000.0
2008-11-20 08:00:00,3.81428,3.81812,3.80347,3.80976,103590000.0
2008-11-20 08:15:00,3.81047,3.82278,3.80381,3.80953,113730000.0
2008-11-20 08:30:00,3.8151,3.83397,3.80428,3.8309,101350000.0
2008-11-20 08:45:00,3.83342,3.83685,3.81495,3.82659,113330000.0
2008-11-20 09:00:00,3.82975,3.85726,3.82412,3.85582,110320000.0
2008-11-20 09:15:00,3.85359,3.85709,3.83742,3.84808,107720000.0
2008-11-20 09:30:00,3.84883,3.84883,3.82602,3.83539,105430000.0
2008-11-20 09:45:00,3.83932,3.84713,3.82453,3.84545,109190000.0
2008-11-20 10:00:00,3.83928,3.85614,3.83218,3.84431,103930000.0
2008-11-20 10:15:00,3.84433,3.85047,3.83134,3.84672,126100000.0
2008-11-20 10:30:00,3.84485,3.85608,3.83611,3.84939,139220000.0
2008-11-20 10:45:00,3.84582,3.85844,3.84403,3.85373,98320000.0
2008-11-20 11:00:00,3.85365,3.85979,3.84111,3.85294,105450000.0
2008-11-20 11:15:00,3.84825,3.85947,3.84339,3.85355,112970000.0
2008-11-20 11:30:00,3.85897,3.85897,3.84365,3.85409,105480000.0
2008-11-20 11:45:00,3.85348,3.86241,3.8408,3.85895,98700000.0
2008-11-20 12:00:00,3.85515,3.86085,3.84761,3.8542,103550000.0
2008-11-20 12:15:00,3.85433,3.85997,3.84224,3.8586,116340000.0
2008-11-20 12:30:00,3.84914,3.86059,3.84554,3.84972,118560000.0
2008-11-20 12:45:00,3.85732,3.859,3.83986,3.84978,122710000.0
2008-11-20 13:00:00,3.84322,3.85779,3.84081,3.85192,101680000.0
2008-11-20 13:15:00,3.85236,3.85566,3.83601,3.84545,101300000.0
2008-11-20 13:30:00,3.84631,3.85509,3.83868,3.84985,120450000.0
2008-11-20 13:45:00,3.84571,3.85239,3.83563,3.83754,111080000.0
2008-11-20 14:00:00,3.84545,3.85594,3.83215,3.84863,122710000.0
2008-11-20 14:15:00,3.85001,3.85661,3.83812,3.84734,98310000.0
2008-11-20 14:30:00,3.84597,3.85209,3.83915,3.85037,103960000.0
2008-11-20 14:45:00,3.84862,3.85529,3.83704,3.85119,127940000.0
2008-11-20 15:00:00,3.85184,3.85407,3.83276,3.84394,114450000.0
2008-11-20 15:15:00,3.83554,3.84705,3.8141,3.82087,106210000.0
2008-11-20 15:30:00,3.82124,3.83845,3.81515,3.83013,112950000.0
2008-11-20 15:45:00,3.82243,3.83931,3.81608,3.82334,108070000.0
2008-11-20 16:00:00,3.83027,3.83954,3.82181,3.82943,114070000.0
2008-11-20 16:15:00,3.83676,3.85488,3.82758,3.84247,124620000.0
2008-11-20 16:30:00,3.84242,3.84309,3.82437,3.83229,100210000.0
2008-11-20 16:45:00,3.83646,3.84264,3.82672,3.83917,115970000.0
2008-11-20 17:00:00,3.83929,3.85462,3.82296,3.85216,120830000.0
2008-11-20 17:15:00,3.84453,3.85995,3.84014,3.85204,103600000.0
2008-11-20 17:30:00,3.85374,3.86618,3.8442,3.86295,108090000.0
2008-11-20 17:45:00,3.85658,3.86549,3.83824,3.85967,96820000.0
2008-11-20 18:00:00,3.85857,3.86171,3.83081,3.83676,107300000.0
2008-11-20 18:15:00,3.84742,3.85453,3.83327,3.83992,114460000.0
2008-11-20 18:30:00,3.83676,3.84174,3.81477,3.82606,94530000.0
2008-11-20 18:45:00,3.82418,3.82993,3.81391,3.82498,90440000.0
2008-11-20 19:00:00,3.82608,3.83222,3.81328,3.82353,106580000.0
2008-11-20 19:15:00,3.82268,3.82527,3.80395,3.81443,87820000.0
2008-11-20 19:30:00,3.81466,3.81582,3.7994,3.80544,94580000.0
2008-11-20 19:45:00,3.80925,3.81398,3.79954,3.80615,95310000.0
2008-11-20 20:00:00,3.80929,3.81325,3.79899,3.81139,90780000.0
2008-11-20 20:15:00,3.80962,3.8148,3.79872,3.80479,90440000.0
2008-11-20 20:30:00,3.80877,3.81806,3.80054,3.80729,91170000.0
2008-11-20 20:45:00,3.80991,3.81609,3.80019,3.81164,116290000.0
2008-11-20 21:00:00,3.81356,3.81715,3.80124,3.81057,108820000.0
2008-11-20 21:15:00,3.81179,3.81886,3.79861,3.81342,128690000.0
2008-11-20 21:30:00,3.81466,3.82042,3.80054,3.80827,95670000.0
2008-11-20 21:45:00,3.80934,3.81537,3.80073,3.80791,108830000.0
2008-11-20 22:00:00,3.80894,3.81674,3.80079,3.80802,103220000.0
2008-11-20 22:15:00,3.8107,3.8183,3.80222,3.81323,111070000.0
2008-11-20 22:30:00,3.81216,3.84159,3.80697,3.8342,126850000.0
2008-11-20 22:45:00,3.83747,3.84022,3.81008,3.82811,113320000.0
2008-11-20 23:00:00,3.82955,3.83062,3.81696,3.8216,116700000.0
2008-11-20 23:15:00,3.82957,3.83009,3.81317,3.81921,118960000.0
2008-11-20 23:30:00,3.829,3.83213,3.81219,3.82081,106200000.0
2008-11-20 23:45:00,3.82751,3.83161,3.81722,3.82496,106540000.0
2008-11-21 00:00:00,3.83061,3.83064,3.81657,3.82327,103160000.0
2008-11-21 00:15:00,3.83079,3.83079,3.81669,3.82364,89680000.0
2008-11-21 00:30:00,3.82549,3.8365,3.81865,3.82895,90830000.0
2008-11-21 00:45:00,3.82533,3.83193,3.81548,3.82326,94950000.0
2008-11-21 01:00:00,3.83191,3.84145,3.81852,3.82558,102120000.0
2008-11-21 01:15:00,3.82916,3.83371,3.81755,3.82434,94910000.0
2008-11-21 01:30:00,3.82609,3.83614,3.81981,3.82684,118170000.0
2008-11-21 01:45:00,3.82765,3.83524,3.82127,3.83318,134670000.0
2008-11-21 02:00:00,3.82232,3.83336,3.82129,3.83062,105450000.0
2008-11-21 02:15:00,3.82836,3.83418,3.81892,3.82398,119700000.0
2008-11-21 02:30:00,3.83413,3.83455,3.81982,3.83224,98310000.0
2008-11-21 02:45:00,3.82999,3.83417,3.81913,3.82647,94930000.0
2008-11-21 03:00:00,3.83301,3.83735,3.82416,3.83218,92700000.0
2008-11-21 03:15:00,3.83646,3.83857,3.82427,3.83033,84450000.0
2008-11-21 03:30:00,3.83832,3.84292,3.82496,3.83488,106600000.0
2008-11-21 03:45:00,3.83788,3.83948,3.82442,3.83342,85580000.0
2008-11-21 04:00:00,3.83616,3.83849,3.8257,3.83299,93410000.0
2008-11-21 04:15:00,3.83405,3.83911,3.82577,3.83046,95320000.0
2008-11-21 04:30:00,3.83861,3.83861,3.82381,3.83229,91180000.0
2008-11-21 04:45:00,3.83655,3.83955,3.82376,3.83194,90080000.0
2008-11-21 05:00:00,3.83548,3.84053,3.82447,3.83232,74700000.0
2008-11-21 05:15:00,3.83906,3.83906,3.82536,3.82662,71280000.0
2008-11-21 05:30:00,3.83793,3.83793,3.82539,3.83122,90050000.0
2008-11-21 05:45:00,3.83472,3.84086,3.82502,3.82908,85920000.0
2008-11-21 06:00:00,3.83562,3.83921,3.82065,3.82806,93080000.0
2008-11-21 06:15:00,3.83784,3.83792,3.82408,3.83126,108820000.0
2008-11-21 06:30:00,3.83874,3.83986,3.82285,3.83225,102460000.0
2008-11-21 06:45:00,3.82982,3.83534,3.82063,3.83458,100170000.0
2008-11-21 07:00:00,3.83507,3.83587,3.82308,3.83281,99800000.0
2008-11-21 07:15:00,3.82916,3.83999,3.82492,3.83096,114830000.0
2008-11-21 07:30:00,3.8387,3.8387,3.8235,3.83382,101320000.0
2008-11-21 07:45:00,3.83418,3.84037,3.82302,3.83318,117820000.0
2008-11-21 08:00:00,3.83393,3.83815,3.82193,3.82853,106170000.0
2008-11-21 08:15:00,3.83088,3.83676,3.8196,3.82808,114850000.0
2008-11-21 08:30:00,3.83359,3.83374,3.81808,3.83094,103570000.0
2008-11-21 08:45:00,3.8337,3.83772,3.81226,3.81854,117060000.0
2008-11-21 09:00:00,3.8201,3.82676,3.8115,3.82287,109190000.0
2008-11-21 09:15:00,3.8229,3.82541,3.80276,3.8171,109590000.0
2008-11-21 09:30:00,3.81443,3.81637,3.80389,3.81116,105060000.0
2008-11-21 09:45:00,3.81422,3.81715,3.7771,3.79222,105490000.0
2008-11-21 10:00:00,3.78543,3.79902,3.77839,3.79025,103550000.0
2008-11-21 10:15:00,3.7939,3.81659,3.78109,3.80576,130960000.0
2008-11-21 10:30:00,3.80471,3.81362,3.79458,3.80833,138830000.0
2008-11-21 10:45:00,3.80449,3.81797,3.78924,3.79258,96840000.0
2008-11-21 11:00:00,3.79572,3.80216,3.78247,3.79196,105080000.0
2008-11-21 11:15:00,3.78798,3.79631,3.78076,3.79013,111870000.0
2008-11-21 11:30:00,3.79573,3.80144,3.78471,3.79475,108810000.0
2008-11-21 11:45:00,3.79462,3.79797,3.77652,3.79319,99790000.0
2008-11-21 12:00:00,3.78877,3.79842,3.78273,3.79492,102050000.0
2008-11-21 12:15:00,3.79494,3.80913,3.78617,3.80913,115960000.0
2008-11-21 12:30:00,3.79993,3.81181,3.79762,3.80075,118960000.0
2008-11-21 12:45:00,3.80674,3.81185,3.79576,3.80293,122710000.0
2008-11-21 13:00:00,3.79821,3.80798,3.79089,3.79996,100970000.0
2008-11-21 13:15:00,3.80159,3.80927,3.7909,3.79862,101300000.0
2008-11-21 13:30:00,3.80124,3.80964,3.79121,3.80659,118990000.0
2008-11-21 13:45:00,3.80145,3.81689,3.79524,3.80563,110690000.0
2008-11-21 14:00:00,3.81281,3.83108,3.80438,3.82012,123820000.0
2008-11-21 14:15:00,3.81655,3.83097,3.81508,3.82458,99040000.0
2008-11-21 14:30:00,3.82545,3.84089,3.8198,3.83109,105820000.0
2008-11-21 14:45:00,3.82735,3.8372,3.81727,3.83059,125720000.0
2008-11-21 15:00:00,3.83144,3.83701,3.82091,3.83256,113700000.0
2008-11-21 15:15:00,3.82572,3.83619,3.81839,3.82763,106950000.0
2008-11-21 15:30:00,3.82896,3.84288,3.81891,3.83943,112230000.0
2008-11-21 15:45:00,3.8322,3.85317,3.82739,3.83483,109170000.0
2008-11-21 16:00:00,3.8425,3.84356,3.82184,3.83171,114430000.0
2008-11-21 16:15:00,3.83951,3.86454,3.83144,3.85935,127220000.0
2008-11-21 16:30:00,3.85977,3.86256,3.84358,3.85172,102420000.0
2008-11-21 16:45:00,3.8587,3.86702,3.84516,3.86015,118940000.0
2008-11-21 17:00:00,3.86253,3.86883,3.85069,3.86197,119320000.0
2008-11-21 17:15:00,3.85732,3.88695,3.85364,3.88282,103590000.0
2008-11-21 17:30:00,3.8829,3.88965,3.86883,3.88179,109920000.0
2008-11-21 17:45:00,3.87815,3.88371,3.86794,3.88242,94970000.0
2008-11-21 18:00:00,3.88209,3.88797,3.86968,3.87155,107660000.0
2008-11-21 18:15:00,3.87915,3.87915,3.83827,3.84718,112600000.0
2008-11-21 18:30:00,3.84776,3.87356,3.84294,3.87194,90830000.0
2008-11-21 18:45:00,3.87227,3.88137,3.86153,3.88137,90810000.0
2008-11-21 19:00:00,3.88138,3.8937,3.87013,3.8861,105830000.0
2008-11-21 19:15:00,3.88692,3.89108,3.87401,3.88989,84080000.0
2008-11-21 19:30:00,3.89088,3.89355,3.86959,3.87558,99800000.0
2008-11-21 19:45:00,3.87885,3.88576,3.87155,3.87556,100170000.0
2008-11-21 20:00:00,3.87361,3.88583,3.87006,3.8813,89690000.0
2008-11-21 20:15:00,3.88089,3.88659,3.86464,3.86931,87820000.0
2008-11-21 20:30:00,3.8754,3.87945,3.86148,3.87175,102800000.0
2008-11-21 20:45:00,3.87196,3.88144,3.86221,3.87867,115960000.0
2008-11-21 21:00:00,3.87773,3.88672,3.86535,3.87291,108060000.0
2008-11-21 21:15:00,3.87932,3.88426,3.8666,3.87648,129810000.0
2008-11-21 21:30:00,3.87743,3.88783,3.86565,3.88562,88570000.0
2008-11-21 21:45:00,3.88299,3.88918,3.86887,3.87674,104310000.0
2008-11-21 22:00:00,3.87951,3.88642,3.8677,3.87504,99460000.0
2008-11-21 22:15:00,3.87729,3.88851,3.87313,3.87774,95290000.0
2008-11-21 22:30:00,3.88248,3.88955,3.87434,3.87726,76910000.0
2008-11-21 22:45:00,3.88096,3.88424,3.85973,3.8688,74290000.0
2008-11-21 23:00:00,3.87651,3.87716,3.86005,3.86277,18770000.0
2008-11-21 23:15:00,3.86747,3.86965,3.85212,3.86009,33380000.0
2008-11-21 23:30:00,3.86297,3.86512,3.85572,3.86468,7510000.0
2008-11-21 23:45:00,3.86307,3.86951,3.85582,3.86423,21770000.0
2008-11-24 00:00:00,3.87082,3.87082,3.86553,3.86574,7500000.0
2008-11-24 00:30:00,3.86724,3.87078,3.86118,3.86849,21760000.0
2008-11-24 00:45:00,3.86672,3.87197,3.86653,3.87197,7510000.0
2008-11-24 01:00:00,3.86856,3.87222,3.86646,3.87069,13130000.0
2008-11-24 01:15:00,3.86886,3.87443,3.85962,3.87214,36820000.0
2008-11-24 01:30:00,3.86491,3.87217,3.85978,3.86639,30010000.0
2008-11-24 01:45:00,3.86652,3.87257,3.8609,3.86969,26630000.0
2008-11-24 02:00:00,3.86907,3.87602,3.85984,3.87025,46130000.0
2008-11-24 02:15:00,3.87249,3.87819,3.8632,3.86808,33760000.0
2008-11-24 02:30:00,3.8683,3.87586,3.86436,3.87397,25150000.0
2008-11-24 02:45:00,3.87218,3.87832,3.86812,3.87629,34160000.0
2008-11-24 03:00:00,3.87337,3.87717,3.86243,3.87107,33020000.0
2008-11-24 03:15:00,3.87339,3.88025,3.86403,3.87149,93090000.0
2008-11-24 03:30:00,3.87262,3.87631,3.86333,3.87433,70170000.0
2008-11-24 03:45:00,3.87464,3.88057,3.86522,3.8766,88230000.0
2008-11-24 04:00:00,3.87332,3.8798,3.86509,3.87339,77300000.0
2008-11-24 04:15:00,3.87117,3.88006,3.86237,3.87339,106900000.0
2008-11-24 04:30:00,3.87634,3.8787,3.86339,3.87461,122660000.0
2008-11-24 04:45:00,3.87139,3.87908,3.86403,3.87531,112910000.0
2008-11-24 05:00:00,3.87416,3.87917,3.86461,3.87347,91950000.0
2008-11-24 05:15:00,3.87406,3.87878,3.86431,3.86929,126450000.0
2008-11-24 05:30:00,3.87159,3.87914,3.86237,3.87155,99810000.0
2008-11-24 05:45:00,3.87438,3.87953,3.86362,3.87047,91540000.0
2008-11-24 06:00:00,3.87435,3.88092,3.86671,3.87865,63410000.0
2008-11-24 06:15:00,3.87927,3.87938,3.86357,3.87677,88520000.0
2008-11-24 06:30:00,3.8784,3.87968,3.86389,3.87441,130560000.0
2008-11-24 06:45:00,3.87199,3.88077,3.86541,3.8736,104320000.0
2008-11-24 07:00:00,3.87635,3.87887,3.86435,3.87433,104660000.0
2008-11-24 07:15:00,3.87816,3.87816,3.86586,3.8758,77700000.0
2008-11-24 07:30:00,3.87213,3.87846,3.86494,3.87323,86680000.0
2008-11-24 07:45:00,3.87629,3.88006,3.86431,3.86903,85190000.0
2008-11-24 08:00:00,3.87342,3.87897,3.86474,3.87094,87070000.0
2008-11-24 08:15:00,3.87328,3.87881,3.86465,3.87604,90840000.0
2008-11-24 08:30:00,3.87619,3.87685,3.85875,3.86942,79550000.0
2008-11-24 08:45:00,3.8727,3.87336,3.85551,3.86738,102060000.0
2008-11-24 09:00:00,3.87349,3.87349,3.84659,3.85634,87840000.0
2008-11-24 09:15:00,3.85622,3.85692,3.84171,3.85059,93800000.0
2008-11-24 09:30:00,3.85522,3.85983,3.84288,3.85593,114440000.0
2008-11-24 09:45:00,3.85043,3.85805,3.84036,3.8534,107310000.0
2008-11-24 10:00:00,3.85348,3.87629,3.8434,3.85974,95330000.0
2008-11-24 10:15:00,3.86236,3.8667,3.85142,3.86097,106980000.0
2008-11-24 10:30:00,3.85897,3.86424,3.8498,3.85809,104330000.0
2008-11-24 10:45:00,3.86441,3.8781,3.85591,3.8781,121550000.0
2008-11-24 11:00:00,3.87835,3.88808,3.86778,3.87914,118580000.0
2008-11-24 11:15:00,3.87729,3.88029,3.8531,3.8619,96110000.0
2008-11-24 11:30:00,3.86405,3.87997,3.84518,3.87997,127230000.0
2008-11-24 11:45:00,3.87207,3.88081,3.86498,3.87406,114430000.0
2008-11-24 12:00:00,3.86697,3.87424,3.85767,3.86151,108080000.0
2008-11-24 12:15:00,3.87095,3.87497,3.85588,3.87151,109620000.0
2008-11-24 12:30:00,3.87215,3.87513,3.83938,3.8403,108420000.0
2008-11-24 12:45:00,3.84939,3.85774,3.84078,3.85181,112590000.0
2008-11-24 13:00:00,3.8511,3.85422,3.83058,3.83982,127200000.0
2008-11-24 13:15:00,3.84183,3.8499,3.83103,3.83491,105830000.0
2008-11-24 13:30:00,3.83434,3.85118,3.82812,3.83897,94960000.0
2008-11-24 13:45:00,3.83753,3.84728,3.83389,3.84456,123110000.0
2008-11-24 14:00:00,3.83925,3.85485,3.83847,3.8476,112550000.0
2008-11-24 14:15:00,3.85085,3.8625,3.84383,3.85432,120440000.0
2008-11-24 14:30:00,3.85232,3.86246,3.84691,3.85182,99820000.0
2008-11-24 14:45:00,3.85463,3.86209,3.84425,3.848,101690000.0
2008-11-24 15:00:00,3.85251,3.8631,3.8415,3.8501,121580000.0
2008-11-24 15:15:00,3.84573,3.85374,3.83248,3.83248,117070000.0
2008-11-24 15:30:00,3.84288,3.85333,3.837,3.84312,118960000.0
2008-11-24 15:45:00,3.84169,3.85043,3.83663,3.84672,100940000.0
2008-11-24 16:00:00,3.8509,3.85336,3.83094,3.83921,97570000.0
2008-11-24 16:15:00,3.84248,3.85162,3.83183,3.84488,109200000.0
2008-11-24 16:30:00,3.83366,3.8434,3.82737,3.83344,114450000.0
2008-11-24 16:45:00,3.8395,3.84692,3.82924,3.84158,104710000.0
2008-11-24 17:00:00,3.84046,3.85498,3.82977,3.8417,99060000.0
2008-11-24 17:15:00,3.84463,3.84821,3.83015,3.83553,136250000.0
2008-11-24 17:30:00,3.83808,3.84575,3.82769,3.83842,129060000.0
2008-11-24 17:45:00,3.83795,3.84496,3.82798,3.83283,100590000.0
2008-11-24 18:00:00,3.8397,3.84413,3.82588,3.83873,106980000.0
2008-11-24 18:15:00,3.83908,3.84154,3.8278,3.83956,105430000.0
2008-11-24 18:30:00,3.84027,3.84254,3.82421,3.83872,109570000.0
2008-11-24 18:45:00,3.83953,3.84606,3.82937,3.83861,109940000.0
2008-11-24 19:00:00,3.83761,3.84288,3.8263,3.83941,111500000.0
2008-11-24 19:15:00,3.84123,3.84359,3.82719,3.8393,104690000.0
2008-11-24 19:30:00,3.83746,3.84172,3.82766,3.83307,111500000.0
2008-11-24 19:45:00,3.83423,3.84092,3.82658,3.83945,103210000.0
2008-11-24 20:00:00,3.84167,3.84482,3.82982,3.84116,117070000.0
2008-11-24 20:15:00,3.84444,3.85011,3.83294,3.84801,101700000.0
2008-11-24 20:30:00,3.84602,3.86203,3.84158,3.85117,112180000.0
2008-11-24 20:45:00,3.85695,3.86212,3.8459,3.85926,95320000.0
2008-11-24 21:00:00,3.86243,3.86243,3.84336,3.84915,96810000.0
2008-11-24 21:15:00,3.8568,3.8568,3.84009,3.85046,98310000.0
2008-11-24 21:30:00,3.85009,3.85487,3.83807,3.84798,109540000.0
2008-11-24 21:45:00,3.84006,3.85229,3.83462,3.84627,87070000.0
2008-11-24 22:00:00,3.84404,3.85014,3.83727,3.84853,87440000.0
2008-11-24 22:15:00,3.84743,3.85075,3.83729,3.84751,89700000.0
2008-11-24 22:30:00,3.83791,3.85014,3.83254,3.84766,98320000.0
2008-11-24 22:45:00,3.84029,3.84899,3.83188,3.83792,87810000.0
2008-11-24 23:00:00,3.84312,3.84721,3.83154,3.84013,91180000.0
2008-11-24 23:15:00,3.83782,3.85278,3.83421,3.85016,88180000.0
2008-11-24 23:30:00,3.84718,3.85086,3.83829,3.84618,88190000.0
2008-11-24 23:45:00,3.84762,3.85837,3.83842,3.85546,91930000.0
2008-11-25 00:00:00,3.85204,3.85955,3.84034,3.85929,92690000.0
2008-11-25 00:15:00,3.85706,3.86101,3.84249,3.85885,108450000.0
2008-11-25 00:30:00,3.85491,3.8601,3.84113,3.85551,84080000.0
2008-11-25 00:45:00,3.84915,3.85977,3.84181,3.84965,90460000.0
2008-11-25 01:00:00,3.85029,3.85763,3.84079,3.85526,94180000.0
2008-11-25 01:15:00,3.85803,3.86028,3.84121,3.85636,93070000.0
2008-11-25 01:30:00,3.84804,3.85824,3.84001,3.84458,117840000.0
2008-11-25 01:45:00,3.85302,3.85718,3.8419,3.85198,103180000.0
2008-11-25 02:00:00,3.84218,3.85628,3.83984,3.84682,95310000.0
2008-11-25 02:15:00,3.84766,3.85353,3.84054,3.84587,108790000.0
2008-11-25 02:30:00,3.84785,3.8546,3.83965,3.84741,108830000.0
2008-11-25 02:45:00,3.84626,3.85349,3.84032,3.84735,127230000.0
2008-11-25 03:00:00,3.84442,3.85399,3.83835,3.84756,101670000.0
2008-11-25 03:15:00,3.84783,3.85612,3.83973,3.84734,89300000.0
2008-11-25 03:30:00,3.85285,3.85425,3.83969,3.85092,98670000.0
2008-11-25 03:45:00,3.84716,3.85422,3.84011,3.85206,107310000.0
2008-11-25 04:00:00,3.84698,3.85375,3.84143,3.85063,93800000.0
2008-11-25 04:15:00,3.84484,3.85259,3.83979,3.84866,79530000.0
2008-11-25 04:30:00,3.8458,3.85434,3.84125,3.84956,85960000.0
2008-11-25 04:45:00,3.85115,3.85331,3.8392,3.85006,81800000.0
2008-11-25 05:00:00,3.84984,3.85447,3.83965,3.84966,93060000.0
2008-11-25 05:15:00,3.84986,3.85294,3.83929,3.85016,87070000.0
2008-11-25 05:30:00,3.84596,3.85405,3.8402,3.8469,88910000.0
2008-11-25 05:45:00,3.84976,3.85203,3.83398,3.84058,95310000.0
2008-11-25 06:00:00,3.84341,3.85158,3.82954,3.83959,101690000.0
2008-11-25 06:15:00,3.8427,3.84323,3.83155,3.83953,81470000.0
2008-11-25 06:30:00,3.84198,3.84338,3.83001,3.83963,95320000.0
2008-11-25 06:45:00,3.83987,3.8473,3.82988,3.84432,79200000.0
2008-11-25 07:00:00,3.84758,3.84851,3.83289,3.8465,88190000.0
2008-11-25 07:15:00,3.84772,3.85125,3.83644,3.84875,96830000.0
2008-11-25 07:30:00,3.84673,3.85147,3.83797,3.84731,86320000.0
2008-11-25 07:45:00,3.84846,3.85169,3.83772,3.84889,85940000.0
2008-11-25 08:00:00,3.84667,3.85214,3.83692,3.84364,95700000.0
2008-11-25 08:15:00,3.84258,3.85059,3.83573,3.84822,94930000.0
2008-11-25 08:30:00,3.84949,3.85035,3.83477,3.84354,89310000.0
2008-11-25 08:45:00,3.84333,3.84938,3.83407,3.8443,96810000.0
2008-11-25 09:00:00,3.84829,3.84978,3.83179,3.8418,99060000.0
2008-11-25 09:15:00,3.84179,3.84974,3.83131,3.83645,86750000.0
2008-11-25 09:30:00,3.83904,3.84395,3.8276,3.84071,115930000.0
2008-11-25 09:45:00,3.83009,3.84196,3.81286,3.83621,104710000.0
2008-11-25 10:00:00,3.83749,3.83978,3.82461,3.83449,96440000.0
2008-11-25 10:15:00,3.83881,3.84407,3.8286,3.84002,109180000.0
2008-11-25 10:30:00,3.8402,3.84677,3.83008,3.83314,104330000.0
2008-11-25 10:45:00,3.83701,3.84163,3.82236,3.8397,120450000.0
2008-11-25 11:00:00,3.83934,3.84357,3.82871,3.8407,120790000.0
2008-11-25 11:15:00,3.83557,3.84984,3.83043,3.84248,99080000.0
2008-11-25 11:30:00,3.84407,3.84407,3.82792,3.83753,126090000.0
2008-11-25 11:45:00,3.82767,3.83989,3.82649,3.83746,115170000.0
2008-11-25 12:00:00,3.83132,3.8402,3.8254,3.82781,108100000.0
2008-11-25 12:15:00,3.83845,3.84295,3.82974,3.84023,112940000.0
2008-11-25 12:30:00,3.84277,3.84462,3.82789,3.83297,107330000.0
2008-11-25 12:45:00,3.83928,3.84514,3.82999,3.84144,112950000.0
2008-11-25 13:00:00,3.84093,3.84473,3.83048,3.83813,126080000.0
2008-11-25 13:15:00,3.84034,3.84349,3.83007,3.83617,103240000.0
2008-11-25 13:30:00,3.83599,3.84407,3.82904,3.83742,96820000.0
2008-11-25 13:45:00,3.83531,3.84138,3.82084,3.82992,121960000.0
2008-11-25 14:00:00,3.82023,3.83087,3.80794,3.81607,106950000.0
2008-11-25 14:15:00,3.81539,3.81966,3.80546,3.81264,117470000.0
2008-11-25 14:30:00,3.81748,3.82063,3.80409,3.81753,97580000.0
2008-11-25 14:45:00,3.81791,3.83073,3.80973,3.81791,103960000.0
2008-11-25 15:00:00,3.82875,3.83512,3.8187,3.82682,123440000.0
2008-11-25 15:15:00,3.82043,3.8308,3.81562,3.81703,121190000.0
2008-11-25 15:30:00,3.82482,3.82991,3.80086,3.80943,114840000.0
2008-11-25 15:45:00,3.80889,3.81168,3.77794,3.79373,105050000.0
2008-11-25 16:00:00,3.79782,3.80001,3.78342,3.79233,99450000.0
2008-11-25 16:15:00,3.7937,3.79432,3.76169,3.77796,109200000.0
2008-11-25 16:30:00,3.77286,3.79107,3.77187,3.78483,111100000.0
2008-11-25 16:45:00,3.7886,3.79699,3.77972,3.78736,107670000.0
2008-11-25 17:00:00,3.78435,3.79033,3.76125,3.77548,96840000.0
2008-11-25 17:15:00,3.78057,3.78703,3.76718,3.77884,136970000.0
2008-11-25 17:30:00,3.78125,3.78779,3.77364,3.78208,132830000.0
2008-11-25 17:45:00,3.7825,3.78955,3.76999,3.78238,102070000.0
2008-11-25 18:00:00,3.78622,3.79012,3.7593,3.77335,108100000.0
2008-11-25 18:15:00,3.77523,3.78281,3.76793,3.77719,103190000.0
2008-11-25 18:30:00,3.7784,3.78725,3.76082,3.78464,107700000.0
2008-11-25 18:45:00,3.78582,3.7862,3.76214,3.77144,109200000.0
2008-11-25 19:00:00,3.77086,3.78657,3.76024,3.78187,113710000.0
2008-11-25 19:15:00,3.781,3.78458,3.7704,3.78119,106190000.0
2008-11-25 19:30:00,3.77782,3.78377,3.76954,3.77479,109950000.0
2008-11-25 19:45:00,3.78021,3.81596,3.77079,3.80668,98320000.0
2008-11-25 20:00:00,3.80695,3.80695,3.77647,3.78711,102830000.0
2008-11-25 20:15:00,3.78287,3.79135,3.76964,3.77986,99050000.0
2008-11-25 20:30:00,3.776,3.78485,3.76527,3.76871,121190000.0
2008-11-25 20:45:00,3.77648,3.77981,3.76457,3.77558,102420000.0
2008-11-25 21:00:00,3.77814,3.78136,3.76427,3.77007,101690000.0
2008-11-25 21:15:00,3.77212,3.78042,3.76555,3.77647,98710000.0
2008-11-25 21:30:00,3.77456,3.78062,3.76682,3.78011,109970000.0
2008-11-25 21:45:00,3.77224,3.78268,3.76721,3.7735,89680000.0
2008-11-25 22:00:00,3.7751,3.78317,3.76757,3.77243,86670000.0
2008-11-25 22:15:00,3.77239,3.77934,3.76605,3.77825,90810000.0
2008-11-25 22:30:00,3.77752,3.78299,3.7682,3.77996,99440000.0
2008-11-25 22:45:00,3.77774,3.78443,3.76341,3.77634,91200000.0
2008-11-25 23:00:00,3.78237,3.78369,3.76883,3.77784,92700000.0
2008-11-25 23:15:00,3.78226,3.78524,3.76999,3.78041,87070000.0
2008-11-25 23:30:00,3.78086,3.78379,3.76937,3.78125,73180000.0
2008-11-25 23:45:00,3.77579,3.78411,3.76984,3.77767,71680000.0
2008-11-26 00:00:00,3.77956,3.78313,3.77002,3.77539,77670000.0
2008-11-26 00:15:00,3.78052,3.78428,3.76603,3.77727,108790000.0
2008-11-26 00:30:00,3.7765,3.78489,3.77005,3.78095,65680000.0
2008-11-26 00:45:00,3.78043,3.78732,3.77092,3.78141,91570000.0
2008-11-26 01:00:00,3.78507,3.78586,3.77246,3.7825,77670000.0
2008-11-26 01:15:00,3.78731,3.78731,3.76919,3.7815,112590000.0
2008-11-26 01:30:00,3.78059,3.78617,3.77246,3.77696,88220000.0
2008-11-26 01:45:00,3.77962,3.78602,3.77007,3.78285,97940000.0
2008-11-26 02:00:00,3.78268,3.78917,3.77127,3.77727,95300000.0
2008-11-26 02:15:00,3.78236,3.78848,3.7712,3.77581,103220000.0
2008-11-26 02:30:00,3.77768,3.78909,3.76985,3.78411,102830000.0
2008-11-26 02:45:00,3.78589,3.80794,3.7782,3.78778,129080000.0
2008-11-26 03:00:00,3.78847,3.79773,3.77935,3.78779,91570000.0
2008-11-26 03:15:00,3.79097,3.80005,3.77804,3.78607,91600000.0
2008-11-26 03:30:00,3.79519,3.79519,3.77704,3.78911,117460000.0
2008-11-26 03:45:00,3.78971,3.79491,3.77899,3.79354,129080000.0
2008-11-26 04:00:00,3.79213,3.79808,3.78301,3.78429,118610000.0
2008-11-26 04:15:00,3.791,3.79701,3.78073,3.79347,96470000.0
2008-11-26 04:30:00,3.79618,3.79659,3.78109,3.79087,93850000.0
2008-11-26 04:45:00,3.79053,3.80713,3.78453,3.80071,108050000.0
2008-11-26 05:00:00,3.79663,3.80917,3.78968,3.79913,125700000.0
2008-11-26 05:15:00,3.80115,3.80435,3.7882,3.79911,143700000.0
2008-11-26 05:30:00,3.79598,3.80293,3.78802,3.79669,101660000.0
2008-11-26 05:45:00,3.80199,3.80292,3.78628,3.79699,91950000.0
2008-11-26 06:00:00,3.79881,3.8028,3.78555,3.79303,111840000.0
2008-11-26 06:15:00,3.79203,3.79792,3.78253,3.79302,85560000.0
2008-11-26 06:30:00,3.79355,3.80155,3.78025,3.79164,111050000.0
2008-11-26 06:45:00,3.79643,3.79643,3.78109,3.79012,93440000.0
2008-11-26 07:00:00,3.79846,3.79846,3.78063,3.79063,85950000.0
2008-11-26 07:15:00,3.78744,3.79743,3.78174,3.79188,93840000.0
2008-11-26 07:30:00,3.79213,3.79757,3.77854,3.79107,77690000.0
2008-11-26 07:45:00,3.78531,3.79897,3.77949,3.79482,83310000.0
2008-11-26 08:00:00,3.78978,3.80095,3.78685,3.7927,97570000.0
2008-11-26 08:15:00,3.79639,3.80127,3.78396,3.7937,84800000.0
2008-11-26 08:30:00,3.79696,3.80211,3.78125,3.7983,91180000.0
2008-11-26 08:45:00,3.80023,3.80264,3.78494,3.79886,100930000.0
2008-11-26 09:00:00,3.80273,3.80273,3.78389,3.8007,93050000.0
2008-11-26 09:15:00,3.80392,3.80392,3.78773,3.79528,91950000.0
2008-11-26 09:30:00,3.79822,3.80266,3.77686,3.79973,111840000.0
2008-11-26 09:45:00,3.79023,3.80294,3.7858,3.79721,101000000.0
2008-11-26 10:00:00,3.79783,3.79851,3.76894,3.78205,95710000.0
2008-11-26 10:15:00,3.78777,3.78982,3.7749,3.78416,106620000.0
2008-11-26 10:30:00,3.78441,3.79011,3.77419,3.78237,109560000.0
2008-11-26 10:45:00,3.78815,3.7949,3.77357,3.7844,120060000.0
2008-11-26 11:00:00,3.78201,3.78462,3.76528,3.77435,117830000.0
2008-11-26 11:15:00,3.77033,3.78,3.76058,3.76373,100940000.0
2008-11-26 11:30:00,3.76389,3.77284,3.75451,3.77184,124610000.0
2008-11-26 11:45:00,3.76503,3.78525,3.76261,3.78265,113330000.0
2008-11-26 12:00:00,3.77607,3.78375,3.76673,3.77031,109540000.0
2008-11-26 12:15:00,3.77941,3.7842,3.7701,3.78068,111470000.0
2008-11-26 12:30:00,3.78128,3.78394,3.76675,3.77153,106210000.0
2008-11-26 12:45:00,3.78009,3.78457,3.77109,3.78297,109600000.0
2008-11-26 13:00:00,3.78202,3.78444,3.76802,3.78029,121170000.0
2008-11-26 13:15:00,3.78084,3.78268,3.76964,3.77341,103590000.0
2008-11-26 13:30:00,3.77548,3.78512,3.76855,3.77767,97550000.0
2008-11-26 13:45:00,3.77624,3.78239,3.76579,3.77949,125720000.0
2008-11-26 14:00:00,3.77324,3.78332,3.76605,3.76945,109560000.0
2008-11-26 14:15:00,3.77523,3.77752,3.75312,3.76091,125690000.0
2008-11-26 14:30:00,3.76512,3.76872,3.73976,3.75081,98340000.0
2008-11-26 14:45:00,3.74267,3.75998,3.74267,3.75028,101340000.0
2008-11-26 15:00:00,3.75542,3.76949,3.7494,3.76213,121580000.0
2008-11-26 15:15:00,3.75798,3.77098,3.75235,3.75704,120080000.0
2008-11-26 15:30:00,3.76718,3.78122,3.75896,3.77158,117460000.0
2008-11-26 15:45:00,3.77241,3.77713,3.76405,3.77002,103200000.0
2008-11-26 16:00:00,3.77488,3.77488,3.76062,3.77054,96460000.0
2008-11-26 16:15:00,3.77261,3.77669,3.75521,3.77133,108810000.0
2008-11-26 16:30:00,3.76604,3.77527,3.75859,3.76334,112950000.0
2008-11-26 16:45:00,3.77028,3.77179,3.7559,3.76668,104330000.0
2008-11-26 17:00:00,3.76502,3.77469,3.75654,3.76061,97210000.0
2008-11-26 17:15:00,3.76601,3.76947,3.74965,3.75826,136230000.0
2008-11-26 17:30:00,3.76175,3.76882,3.75333,3.76197,130960000.0
2008-11-26 17:45:00,3.76036,3.76848,3.75247,3.76125,102040000.0
2008-11-26 18:00:00,3.76696,3.76834,3.75193,3.76333,103980000.0
2008-11-26 18:15:00,3.76361,3.77365,3.75037,3.76796,98320000.0
2008-11-26 18:30:00,3.76948,3.77251,3.75653,3.76683,109960000.0
2008-11-26 18:45:00,3.76601,3.76946,3.75298,3.75966,106970000.0
2008-11-26 19:00:00,3.75777,3.76578,3.74975,3.76269,114430000.0
2008-11-26 19:15:00,3.76462,3.76722,3.75016,3.76374,108050000.0
2008-11-26 19:30:00,3.7617,3.76615,3.75063,3.75551,115190000.0
2008-11-26 19:45:00,3.7601,3.76152,3.74222,3.75442,105050000.0
2008-11-26 20:00:00,3.74695,3.75644,3.74114,3.75147,103950000.0
2008-11-26 20:15:00,3.75695,3.75695,3.74125,3.75211,87070000.0
2008-11-26 20:30:00,3.74772,3.75748,3.7399,3.74429,109240000.0
2008-11-26 20:45:00,3.75044,3.75694,3.73977,3.75166,100180000.0
2008-11-26 21:00:00,3.75413,3.76072,3.74103,3.75272,91580000.0
2008-11-26 21:15:00,3.75601,3.76303,3.74642,3.75765,100200000.0
2008-11-26 21:30:00,3.75413,3.76097,3.74653,3.75932,106210000.0
2008-11-26 21:45:00,3.75248,3.76117,3.74672,3.75837,84070000.0
2008-11-26 22:00:00,3.75634,3.76405,3.74929,3.75547,82930000.0
2008-11-26 22:15:00,3.75521,3.76169,3.74909,3.7589,81420000.0
2008-11-26 22:30:00,3.76164,3.76788,3.75066,3.76204,87430000.0
2008-11-26 22:45:00,3.7622,3.76424,3.74574,3.75933,80680000.0
2008-11-26 23:00:00,3.764,3.764,3.74789,3.75599,79150000.0
2008-11-26 23:15:00,3.75629,3.76664,3.74483,3.76664,94180000.0
2008-11-26 23:30:00,3.76541,3.77192,3.75795,3.76993,82570000.0
2008-11-26 23:45:00,3.77032,3.77267,3.75801,3.76561,76160000.0
2008-11-27 00:00:00,3.77008,3.77452,3.75898,3.77095,66010000.0
2008-11-27 00:15:00,3.77139,3.77303,3.75847,3.77089,74680000.0
2008-11-27 00:30:00,3.7695,3.77191,3.7576,3.76657,76160000.0
2008-11-27 00:45:00,3.77037,3.77467,3.75886,3.76841,83310000.0
2008-11-27 01:00:00,3.76804,3.77446,3.75499,3.76755,92290000.0
2008-11-27 01:15:00,3.77114,3.77499,3.7578,3.76611,104680000.0
2008-11-27 01:30:00,3.76566,3.77329,3.75678,3.76012,84780000.0
2008-11-27 01:45:00,3.77116,3.77136,3.75641,3.7696,73900000.0
2008-11-27 02:00:00,3.76938,3.77263,3.75802,3.76412,91930000.0
2008-11-27 02:15:00,3.76814,3.77124,3.7559,3.76318,104670000.0
2008-11-27 02:30:00,3.76462,3.77318,3.75677,3.76516,110680000.0
2008-11-27 02:45:00,3.76432,3.77331,3.75955,3.76504,130950000.0
2008-11-27 03:00:00,3.7656,3.77219,3.75609,3.76429,96090000.0
2008-11-27 03:15:00,3.76468,3.77329,3.75757,3.76549,81830000.0
2008-11-27 03:30:00,3.76844,3.77338,3.75686,3.76945,95730000.0
2008-11-27 03:45:00,3.76706,3.77203,3.76032,3.76995,94220000.0
2008-11-27 04:00:00,3.76322,3.77207,3.75761,3.76875,62710000.0
2008-11-27 04:15:00,3.76737,3.77384,3.75655,3.76724,90020000.0
2008-11-27 04:30:00,3.76521,3.77236,3.75622,3.76502,94530000.0
2008-11-27 04:45:00,3.76847,3.77245,3.75932,3.76989,70890000.0
2008-11-27 05:00:00,3.76704,3.77077,3.75778,3.76695,50660000.0
2008-11-27 05:15:00,3.77235,3.77257,3.75949,3.77019,78050000.0
2008-11-27 05:30:00,3.77018,3.7728,3.75796,3.76669,136570000.0
2008-11-27 05:45:00,3.76636,3.77322,3.75901,3.76511,98290000.0
2008-11-27 06:00:00,3.76469,3.77216,3.75733,3.76853,126440000.0
2008-11-27 06:15:00,3.77009,3.77395,3.75884,3.76899,73150000.0
2008-11-27 06:30:00,3.76639,3.7756,3.75555,3.76911,141460000.0
2008-11-27 06:45:00,3.76767,3.77251,3.75544,3.76773,99430000.0
2008-11-27 07:00:00,3.77176,3.77213,3.75686,3.76907,96430000.0
2008-11-27 07:15:00,3.76554,3.77209,3.7592,3.76524,83310000.0
2008-11-27 07:30:00,3.76643,3.77345,3.75619,3.76731,87830000.0
2008-11-27 07:45:00,3.76798,3.77115,3.75753,3.7686,103940000.0
2008-11-27 08:00:00,3.77174,3.77174,3.75809,3.77007,105030000.0
2008-11-27 08:15:00,3.76425,3.77476,3.75846,3.76942,90400000.0
2008-11-27 08:30:00,3.77201,3.77201,3.75692,3.76676,87070000.0
2008-11-27 08:45:00,3.76551,3.7717,3.75734,3.76858,96090000.0
2008-11-27 09:00:00,3.77058,3.77977,3.75901,3.7697,92330000.0
2008-11-27 09:15:00,3.77226,3.77238,3.75848,3.76455,87470000.0
2008-11-27 09:30:00,3.76782,3.77351,3.75625,3.76747,115580000.0
2008-11-27 09:45:00,3.75811,3.7713,3.75675,3.76806,105440000.0
2008-11-27 10:00:00,3.77071,3.77071,3.74721,3.7593,97200000.0
2008-11-27 10:15:00,3.76495,3.76786,3.74885,3.76137,109200000.0
2008-11-27 10:30:00,3.75982,3.76353,3.74511,3.74882,105820000.0
2008-11-27 10:45:00,3.75473,3.75838,3.74318,3.75429,119350000.0
2008-11-27 11:00:00,3.75196,3.75517,3.73166,3.74547,115600000.0
2008-11-27 11:15:00,3.74179,3.75022,3.73577,3.74983,100190000.0
2008-11-27 11:30:00,3.75006,3.75542,3.73731,3.75158,129070000.0
2008-11-27 11:45:00,3.74318,3.75685,3.74075,3.7542,115540000.0
2008-11-27 12:00:00,3.74836,3.75797,3.74069,3.7439,109940000.0
2008-11-27 12:15:00,3.75123,3.75598,3.73811,3.75247,112580000.0
2008-11-27 12:30:00,3.75355,3.7536,3.73638,3.73925,105460000.0
2008-11-27 12:45:00,3.74709,3.75228,3.73888,3.75128,111840000.0
2008-11-27 13:00:00,3.75102,3.75575,3.74062,3.75037,125700000.0
2008-11-27 13:15:00,3.75249,3.7554,3.74234,3.74832,104330000.0
2008-11-27 13:30:00,3.74827,3.7568,3.73698,3.74521,95340000.0
2008-11-27 13:45:00,3.74426,3.75316,3.73795,3.74603,122350000.0
2008-11-27 14:00:00,3.73892,3.75113,3.73853,3.74764,113310000.0
2008-11-27 14:15:00,3.74943,3.75426,3.73772,3.74763,117130000.0
2008-11-27 14:30:00,3.75391,3.75817,3.74166,3.75444,98340000.0
2008-11-27 14:45:00,3.75346,3.76552,3.74492,3.75523,104330000.0
2008-11-27 15:00:00,3.76013,3.77384,3.75403,3.76767,121580000.0
2008-11-27 15:15:00,3.76187,3.77085,3.75238,3.75723,114840000.0
2008-11-27 15:30:00,3.76497,3.76939,3.75514,3.76558,117460000.0
2008-11-27 15:45:00,3.76599,3.78221,3.76115,3.77528,105060000.0
2008-11-27 16:00:00,3.78098,3.79045,3.76529,3.77895,101290000.0
2008-11-27 16:15:00,3.7807,3.78781,3.76853,3.78515,109200000.0
2008-11-27 16:30:00,3.77897,3.78527,3.76605,3.76649,109590000.0
2008-11-27 16:45:00,3.77095,3.77398,3.74734,3.75697,104340000.0
2008-11-27 17:00:00,3.75686,3.77207,3.74977,3.76193,98320000.0
2008-11-27 17:15:00,3.76721,3.77029,3.75029,3.75942,137730000.0
2008-11-27 17:30:00,3.76066,3.76403,3.73106,3.74829,125740000.0
2008-11-27 17:45:00,3.75009,3.76392,3.74103,3.75632,100210000.0
2008-11-27 18:00:00,3.76147,3.76439,3.74765,3.76207,110300000.0
2008-11-27 18:15:00,3.7633,3.76668,3.75302,3.75982,102810000.0
2008-11-27 18:30:00,3.76014,3.76311,3.74632,3.75805,105430000.0
2008-11-27 18:45:00,3.75715,3.76392,3.74398,3.7538,108460000.0
2008-11-27 19:00:00,3.75437,3.76234,3.74483,3.76072,114070000.0
2008-11-27 19:15:00,3.76126,3.76389,3.74772,3.76056,106570000.0
2008-11-27 19:30:00,3.75755,3.76333,3.74616,3.75238,110300000.0
2008-11-27 19:45:00,3.76075,3.76075,3.74529,3.7582,93450000.0
2008-11-27 20:00:00,3.74959,3.75691,3.74197,3.75412,84790000.0
2008-11-27 20:15:00,3.75404,3.75877,3.74443,3.75634,58910000.0
2008-11-27 20:30:00,3.75431,3.75889,3.74363,3.74842,110350000.0
2008-11-27 20:45:00,3.75789,3.75942,3.74486,3.74819,42010000.0
2008-11-27 21:00:00,3.75947,3.75947,3.74493,3.75156,95710000.0
2008-11-27 21:15:00,3.75902,3.75902,3.74459,3.75077,77700000.0
2008-11-27 21:30:00,3.75483,3.76243,3.74347,3.74872,100970000.0
2008-11-27 21:45:00,3.75002,3.75942,3.7443,3.75642,55910000.0
2008-11-27 22:00:00,3.75468,3.75786,3.74556,3.7523,23700000.0
2008-11-27 22:15:00,3.75537,3.76014,3.74419,3.75653,76180000.0
2008-11-27 22:30:00,3.75111,3.75929,3.7434,3.75238,73530000.0
2008-11-27 22:45:00,3.7531,3.75837,3.74368,3.75421,73180000.0
2008-11-27 23:00:00,3.75772,3.75772,3.74265,3.75305,44640000.0
2008-11-27 23:15:00,3.75707,3.75927,3.74287,3.75495,98270000.0
2008-11-27 23:30:00,3.75689,3.75918,3.74433,3.75428,63780000.0
2008-11-27 23:45:00,3.75795,3.75795,3.74393,3.75312,65270000.0
2008-11-28 00:00:00,3.7586,3.76336,3.74432,3.75197,44640000.0
2008-11-28 00:15:00,3.75566,3.75601,3.73912,3.75393,62680000.0
2008-11-28 00:30:00,3.75224,3.75588,3.74414,3.75281,48760000.0
2008-11-28 00:45:00,3.75722,3.75821,3.74363,3.75187,38630000.0
2008-11-28 01:00:00,3.75704,3.7575,3.74228,3.75274,55150000.0
2008-11-28 01:15:00,3.75485,3.75577,3.74136,3.75412,71270000.0
2008-11-28 01:30:00,3.75072,3.75748,3.74483,3.74855,53670000.0
2008-11-28 01:45:00,3.75162,3.75567,3.74295,3.75359,52500000.0
2008-11-28 02:00:00,3.75373,3.75736,3.74205,3.74872,96030000.0
2008-11-28 02:15:00,3.75423,3.75752,3.74062,3.74638,83690000.0
2008-11-28 02:30:00,3.75102,3.75792,3.7424,3.74847,101720000.0
2008-11-28 02:45:00,3.75192,3.75876,3.74135,3.74852,125780000.0
2008-11-28 03:00:00,3.75448,3.75736,3.73978,3.74808,86010000.0
2008-11-28 03:15:00,3.7507,3.75853,3.74232,3.75027,85590000.0
2008-11-28 03:30:00,3.7564,3.7564,3.74188,3.75377,88200000.0
2008-11-28 03:45:00,3.75303,3.75888,3.74396,3.75596,100580000.0
2008-11-28 04:00:00,3.75578,3.76089,3.74483,3.75638,93830000.0
2008-11-28 04:15:00,3.75434,3.76266,3.74241,3.75661,82560000.0
2008-11-28 04:30:00,3.75977,3.76037,3.74546,3.75425,109530000.0
2008-11-28 04:45:00,3.75612,3.76068,3.74594,3.74665,118540000.0
2008-11-28 05:00:00,3.75896,3.75917,3.7446,3.75419,105040000.0
2008-11-28 05:15:00,3.7594,3.7594,3.74473,3.75652,109940000.0
2008-11-28 05:30:00,3.753,3.76017,3.74533,3.75434,81770000.0
2008-11-28 05:45:00,3.75939,3.75939,3.74344,3.75128,59690000.0
2008-11-28 06:00:00,3.75507,3.76204,3.74438,3.75491,84020000.0
2008-11-28 06:15:00,3.75667,3.76169,3.74416,3.75669,70170000.0
2008-11-28 06:30:00,3.75765,3.76077,3.74593,3.7544,86300000.0
2008-11-28 06:45:00,3.75474,3.75878,3.74533,3.75447,71680000.0
2008-11-28 07:00:00,3.75471,3.75827,3.74283,3.75314,98700000.0
2008-11-28 07:15:00,3.75137,3.75595,3.74392,3.75431,69060000.0
2008-11-28 07:30:00,3.75253,3.75788,3.74369,3.75167,97520000.0
2008-11-28 07:45:00,3.75194,3.75676,3.73991,3.75522,91530000.0
2008-11-28 08:00:00,3.75209,3.75826,3.74054,3.74904,102770000.0
2008-11-28 08:15:00,3.7517,3.75858,3.74108,3.75399,84070000.0
2008-11-28 08:30:00,3.75638,3.76142,3.73978,3.75514,87050000.0
2008-11-28 08:45:00,3.7597,3.76193,3.74321,3.75653,95710000.0
2008-11-28 09:00:00,3.75684,3.76035,3.74055,3.75369,88560000.0
2008-11-28 09:15:00,3.7542,3.75536,3.73943,3.74529,94550000.0
2008-11-28 09:30:00,3.74933,3.75499,3.73678,3.75214,118580000.0
2008-11-28 09:45:00,3.74449,3.75586,3.73858,3.74981,104350000.0
2008-11-28 10:00:00,3.75217,3.76606,3.73872,3.7534,96820000.0
2008-11-28 10:15:00,3.7581,3.75865,3.74396,3.75718,108070000.0
2008-11-28 10:30:00,3.75568,3.75845,3.74259,3.74678,105470000.0
2008-11-28 10:45:00,3.75194,3.75564,3.74011,3.7519,120090000.0
2008-11-28 11:00:00,3.75191,3.75561,3.74029,3.74997,118560000.0
2008-11-28 11:15:00,3.74505,3.7543,3.73918,3.7509,97590000.0
2008-11-28 11:30:00,3.75013,3.75392,3.7378,3.75031,126840000.0
2008-11-28 11:45:00,3.74261,3.75479,3.74063,3.7522,112950000.0
2008-11-28 12:00:00,3.74466,3.75436,3.73952,3.74388,105840000.0
2008-11-28 12:15:00,3.74972,3.75838,3.73823,3.75613,111460000.0
2008-11-28 12:30:00,3.75569,3.76125,3.74443,3.74577,108070000.0
2008-11-28 12:45:00,3.75276,3.75618,3.74012,3.75196,112580000.0
2008-11-28 13:00:00,3.75043,3.75612,3.73671,3.75126,123840000.0
2008-11-28 13:15:00,3.75447,3.7582,3.74208,3.7468,105820000.0
2008-11-28 13:30:00,3.74702,3.7639,3.74248,3.75668,98300000.0
2008-11-28 13:45:00,3.75528,3.78149,3.75024,3.7697,126080000.0
2008-11-28 14:00:00,3.76048,3.7777,3.76048,3.77352,109560000.0
2008-11-28 14:15:00,3.77324,3.77483,3.76039,3.7671,116700000.0
2008-11-28 14:30:00,3.76043,3.77059,3.75525,3.76577,101320000.0
2008-11-28 14:45:00,3.7657,3.76923,3.75344,3.75344,102440000.0
2008-11-28 15:00:00,3.75765,3.77259,3.75342,3.76661,124550000.0
2008-11-28 15:15:00,3.76074,3.77026,3.75273,3.7596,118210000.0
2008-11-28 15:30:00,3.76835,3.77021,3.75291,3.75899,116700000.0
2008-11-28 15:45:00,3.75877,3.75877,3.743,3.75409,101320000.0
2008-11-28 16:00:00,3.75771,3.76674,3.7479,3.76141,99050000.0
2008-11-28 16:15:00,3.76349,3.77184,3.75004,3.77063,107330000.0
2008-11-28 16:30:00,3.76552,3.77276,3.75264,3.75968,104340000.0
2008-11-28 16:45:00,3.76486,3.76842,3.75286,3.76499,105440000.0
2008-11-28 17:00:00,3.76244,3.77168,3.75546,3.76146,101330000.0
2008-11-28 17:15:00,3.76873,3.77312,3.74995,3.75747,138830000.0
2008-11-28 17:30:00,3.76279,3.77352,3.75367,3.76195,127240000.0
2008-11-28 17:45:00,3.76455,3.7848,3.75629,3.77962,100200000.0
2008-11-28 18:00:00,3.78536,3.78541,3.76352,3.77408,106580000.0
2008-11-28 18:15:00,3.7723,3.78529,3.76422,3.7755,101710000.0
2008-11-28 18:30:00,3.77673,3.78393,3.76127,3.77759,109190000.0
2008-11-28 18:45:00,3.77601,3.78164,3.76646,3.77551,110310000.0
2008-11-28 19:00:00,3.77297,3.78213,3.76467,3.78119,110720000.0
2008-11-28 19:15:00,3.78067,3.78159,3.76428,3.77778,107290000.0
2008-11-28 19:30:00,3.77336,3.77972,3.76578,3.7711,105820000.0
2008-11-28 19:45:00,3.7763,3.78117,3.76509,3.77601,99060000.0
2008-11-28 20:00:00,3.77693,3.77975,3.76722,3.77674,99800000.0
2008-11-28 20:15:00,3.78062,3.80104,3.76517,3.79958,96420000.0
2008-11-28 20:30:00,3.79168,3.79749,3.77343,3.77787,93810000.0
2008-11-28 20:45:00,3.78583,3.78917,3.77423,3.7843,96790000.0
2008-11-28 21:00:00,3.77992,3.78769,3.77459,3.77977,86300000.0
2008-11-28 21:15:00,3.78281,3.78922,3.76619,3.7871,67580000.0
2008-11-28 21:30:00,3.7815,3.78929,3.77226,3.78742,98720000.0
2008-11-28 21:45:00,3.78043,3.78982,3.77349,3.7866,80710000.0
2008-11-28 22:00:00,3.78601,3.78877,3.77565,3.78728,92320000.0
2008-11-28 22:15:00,3.78597,3.79135,3.77455,3.78719,72430000.0
2008-11-28 22:30:00,3.78446,3.79133,3.77656,3.78907,99440000.0
2008-11-28 22:45:00,3.78713,3.79339,3.77655,3.77655,82540000.0
2008-11-28 23:00:00,3.783,3.79385,3.77142,3.78956,76890000.0
2008-11-28 23:15:00,3.78893,3.80082,3.77046,3.77876,108840000.0
2008-11-28 23:30:00,3.77551,3.78528,3.76693,3.77549,114470000.0
2008-11-28 23:45:00,3.78299,3.78299,3.76343,3.76874,98690000.0
2008-12-01 00:00:00,3.78539,3.78539,3.77486,3.7794,3000000.0
2008-12-01 00:15:00,3.78539,3.78688,3.77012,3.7779,10500000.0
2008-12-01 00:30:00,3.77721,3.78625,3.77288,3.77407,16510000.0
2008-12-01 00:45:00,3.77562,3.78656,3.77298,3.78238,13880000.0
2008-12-01 01:00:00,3.78742,3.78841,3.77882,3.78649,3000000.0
2008-12-01 01:15:00,3.77738,3.78733,3.77513,3.78281,34910000.0
2008-12-01 01:30:00,3.78135,3.79647,3.7758,3.77879,56260000.0
2008-12-01 01:45:00,3.78901,3.79985,3.77727,3.79558,108810000.0
2008-12-01 02:00:00,3.79294,3.79563,3.77853,3.78088,88200000.0
2008-12-01 02:15:00,3.78313,3.79147,3.77226,3.77986,109200000.0
2008-12-01 02:30:00,3.78402,3.78903,3.77378,3.77982,109960000.0
2008-12-01 02:45:00,3.7831,3.80015,3.77525,3.78545,138120000.0
2008-12-01 03:00:00,3.79057,3.79598,3.78046,3.79253,131360000.0
2008-12-01 03:15:00,3.78659,3.79089,3.76791,3.77313,124200000.0
2008-12-01 03:30:00,3.77914,3.79216,3.76726,3.77869,124960000.0
2008-12-01 03:45:00,3.7786,3.78795,3.76997,3.78525,135110000.0
2008-12-01 04:00:00,3.78239,3.78852,3.77071,3.78646,112960000.0
2008-12-01 04:15:00,3.77981,3.78886,3.77513,3.78681,102830000.0
2008-12-01 04:30:00,3.78443,3.79187,3.77385,3.78533,107000000.0
2008-12-01 04:45:00,3.79059,3.79138,3.76844,3.78418,102460000.0
2008-12-01 05:00:00,3.78008,3.78589,3.77238,3.78336,89270000.0
2008-12-01 05:15:00,3.78195,3.78754,3.77338,3.78741,89300000.0
2008-12-01 05:30:00,3.77752,3.79008,3.77277,3.78716,105790000.0
2008-12-01 05:45:00,3.78711,3.7893,3.77621,3.78652,45040000.0
2008-12-01 06:00:00,3.78611,3.7913,3.77707,3.78774,52520000.0
2008-12-01 06:15:00,3.79079,3.79145,3.77714,3.78607,75070000.0
2008-12-01 06:30:00,3.78664,3.79614,3.77466,3.78504,108790000.0
2008-12-01 06:45:00,3.77713,3.79024,3.77284,3.7821,83650000.0
2008-12-01 07:00:00,3.77825,3.78677,3.77288,3.78289,98660000.0
2008-12-01 07:15:00,3.78652,3.7895,3.77159,3.77443,82160000.0
2008-12-01 07:30:00,3.78354,3.78897,3.77298,3.78244,79200000.0
2008-12-01 07:45:00,3.78192,3.78766,3.77314,3.78571,81070000.0
2008-12-01 08:00:00,3.78324,3.78812,3.77323,3.78116,96840000.0
2008-12-01 08:15:00,3.78337,3.78884,3.76944,3.78323,90090000.0
2008-12-01 08:30:00,3.78488,3.78488,3.76835,3.77931,85190000.0
2008-12-01 08:45:00,3.77895,3.78326,3.76889,3.77818,93840000.0
2008-12-01 09:00:00,3.77852,3.78519,3.76798,3.78328,93840000.0
2008-12-01 09:15:00,3.78704,3.78704,3.76863,3.78058,85220000.0
2008-12-01 09:30:00,3.78047,3.80131,3.77697,3.79529,113330000.0
2008-12-01 09:45:00,3.7882,3.81133,3.78642,3.80865,105440000.0
2008-12-01 10:00:00,3.80818,3.81161,3.79388,3.80137,96450000.0
2008-12-01 10:15:00,3.80819,3.82678,3.79695,3.82124,109580000.0
2008-12-01 10:30:00,3.82004,3.82663,3.8083,3.81543,109930000.0
2008-12-01 10:45:00,3.81932,3.82257,3.80679,3.81779,119340000.0
2008-12-01 11:00:00,3.81891,3.82545,3.81102,3.82333,118920000.0
2008-12-01 11:15:00,3.82149,3.84472,3.81309,3.8391,101670000.0
2008-12-01 11:30:00,3.84021,3.84767,3.82887,3.83842,128680000.0
2008-12-01 11:45:00,3.82786,3.8485,3.82242,3.84641,112210000.0
2008-12-01 12:00:00,3.84154,3.86667,3.83913,3.85044,109180000.0
2008-12-01 12:15:00,3.85704,3.86964,3.84803,3.8547,115170000.0
2008-12-01 12:30:00,3.85566,3.86203,3.84448,3.84565,106950000.0
2008-12-01 12:45:00,3.85346,3.8585,3.84116,3.85476,113330000.0
2008-12-01 13:00:00,3.8559,3.85839,3.84006,3.84855,119710000.0
2008-12-01 13:15:00,3.85155,3.85297,3.83383,3.83603,106570000.0
2008-12-01 13:30:00,3.83941,3.8461,3.83035,3.84395,98690000.0
2008-12-01 13:45:00,3.84325,3.85621,3.83462,3.85409,123090000.0
2008-12-01 14:00:00,3.84432,3.85729,3.83922,3.84967,110320000.0
2008-12-01 14:15:00,3.85054,3.8564,3.8429,3.84978,118210000.0
2008-12-01 14:30:00,3.85182,3.85698,3.84026,3.85335,94230000.0
2008-12-01 14:45:00,3.85466,3.85699,3.83501,3.83525,100560000.0
2008-12-01 15:00:00,3.83795,3.84332,3.8217,3.83843,121590000.0
2008-12-01 15:15:00,3.83268,3.84356,3.8232,3.83152,117110000.0
2008-12-01 15:30:00,3.8416,3.84981,3.8316,3.84366,116350000.0
2008-12-01 15:45:00,3.84471,3.85354,3.84203,3.84529,100960000.0
2008-12-01 16:00:00,3.85038,3.85038,3.82463,3.83565,100550000.0
2008-12-01 16:15:00,3.83601,3.8422,3.82333,3.833,109180000.0
2008-12-01 16:30:00,3.82779,3.83924,3.81893,3.82949,114060000.0
2008-12-01 16:45:00,3.8345,3.8392,3.82145,3.83037,105820000.0
2008-12-01 17:00:00,3.8301,3.83784,3.82074,3.82731,99440000.0
2008-12-01 17:15:00,3.83508,3.84115,3.81231,3.8218,138820000.0
2008-12-01 17:30:00,3.8264,3.83455,3.81381,3.81935,129090000.0
2008-12-01 17:45:00,3.82095,3.82341,3.80187,3.80976,103900000.0
2008-12-01 18:00:00,3.81609,3.82968,3.80293,3.82268,106190000.0
2008-12-01 18:15:00,3.82154,3.82175,3.79813,3.80452,106170000.0
2008-12-01 18:30:00,3.80412,3.80529,3.78504,3.80267,109940000.0
2008-12-01 18:45:00,3.8036,3.80796,3.78815,3.80065,109560000.0
2008-12-01 19:00:00,3.79674,3.80373,3.77101,3.79174,115920000.0
2008-12-01 19:15:00,3.79457,3.79564,3.7792,3.79273,105450000.0
2008-12-01 19:30:00,3.78812,3.80114,3.78203,3.79628,115540000.0
2008-12-01 19:45:00,3.7927,3.79994,3.78298,3.7934,92310000.0
2008-12-01 20:00:00,3.78851,3.79814,3.78251,3.79649,102820000.0
2008-12-01 20:15:00,3.78886,3.80382,3.78105,3.79697,87800000.0
2008-12-01 20:30:00,3.78922,3.80707,3.78233,3.79834,109540000.0
2008-12-01 20:45:00,3.80347,3.8078,3.78571,3.79888,96090000.0
2008-12-01 21:00:00,3.79498,3.80111,3.78815,3.79412,85570000.0
2008-12-01 21:15:00,3.79388,3.81187,3.79354,3.80625,52910000.0
2008-12-01 21:30:00,3.80883,3.81112,3.79675,3.80672,43170000.0
2008-12-01 21:45:00,3.79942,3.80958,3.79498,3.80678,58580000.0
2008-12-01 22:00:00,3.80255,3.8067,3.79158,3.80375,81450000.0
2008-12-01 22:15:00,3.80047,3.81023,3.79342,3.79574,46150000.0
2008-12-01 22:30:00,3.80532,3.81546,3.79421,3.81016,33010000.0
2008-12-01 22:45:00,3.81332,3.81431,3.80275,3.80998,11250000.0
2008-12-01 23:00:00,3.8114,3.81595,3.79745,3.81409,32640000.0
2008-12-01 23:15:00,3.81672,3.82325,3.80507,3.82053,37520000.0
2008-12-01 23:30:00,3.81399,3.81873,3.80645,3.81406,12000000.0
2008-12-01 23:45:00,3.81652,3.81872,3.80649,3.81514,21010000.0
2008-12-02 00:00:00,3.81642,3.81741,3.80685,3.81426,6000000.0
2008-12-02 00:15:00,3.81559,3.81708,3.80842,3.81542,19140000.0
2008-12-02 00:30:00,3.81214,3.81722,3.80782,3.81661,7130000.0
2008-12-02 00:45:00,3.81702,3.81801,3.80683,3.81424,6000000.0
2008-12-02 01:00:00,3.81672,3.81771,3.80812,3.81579,3000000.0
2008-12-02 01:15:00,3.81552,3.81651,3.80692,3.81459,3000000.0
2008-12-02 01:30:00,3.81065,3.81712,3.80665,3.81413,9000000.0
2008-12-02 01:45:00,3.81672,3.81771,3.80812,3.81579,3000000.0
2008-12-02 02:15:00,3.81389,3.81732,3.80782,3.81732,10500000.0
2008-12-02 02:30:00,3.81055,3.81702,3.80762,3.81702,9750000.0
2008-12-02 02:45:00,3.81148,3.81899,3.80742,3.8185,44690000.0
2008-12-02 03:00:00,3.81627,3.82007,3.80894,3.81494,10500000.0
2008-12-02 03:15:00,3.81325,3.81995,3.81032,3.81812,12380000.0
2008-12-02 03:30:00,3.81552,3.81992,3.81052,3.81992,13140000.0
2008-12-02 03:45:00,3.81478,3.81962,3.81012,3.81881,8270000.0
2008-12-02 04:00:00,3.81403,3.81931,3.80852,3.81353,13880000.0
2008-12-02 04:15:00,3.81295,3.82102,3.81002,3.81887,16500000.0
2008-12-02 04:45:00,3.81872,3.81971,3.81012,3.81779,3000000.0
2008-12-02 05:00:00,3.81932,3.82031,3.8091,3.81777,11250000.0
2008-12-02 05:30:00,3.81325,3.81972,3.81032,3.81972,11250000.0
2008-12-02 05:45:00,3.81962,3.82061,3.81102,3.81869,3000000.0
2008-12-02 06:00:00,3.81412,3.81942,3.81002,3.81942,11260000.0
2008-12-02 06:15:00,3.81892,3.81991,3.81032,3.81799,3000000.0
2008-12-02 06:30:00,3.81932,3.82031,3.80821,3.8149,15750000.0
2008-12-02 06:45:00,3.81826,3.81826,3.80902,3.80902,1500000.0
2008-12-02 07:00:00,3.81782,3.81881,3.80922,3.81689,3000000.0
2008-12-02 07:15:00,3.81812,3.81911,3.80952,3.81719,3000000.0
2008-12-02 07:30:00,3.81323,3.81852,3.80912,3.80912,6750000.0
2008-12-02 07:45:00,3.81812,3.81911,3.80952,3.81719,3000000.0
2008-12-02 08:00:00,3.81334,3.81891,3.81308,3.81368,13520000.0
2008-12-02 08:15:00,3.81303,3.81896,3.81205,3.81318,7500000.0
2008-12-02 08:30:00,3.81812,3.81812,3.80485,3.81434,14250000.0
2008-12-02 08:45:00,3.81632,3.82011,3.80348,3.81728,58140000.0
2008-12-02 09:00:00,3.81983,3.8299,3.80868,3.81539,74280000.0
2008-12-02 09:15:00,3.8179,3.83787,3.80762,3.82773,91930000.0
2008-12-02 09:30:00,3.83034,3.85285,3.82899,3.85036,114450000.0
2008-12-02 09:45:00,3.84152,3.8547,3.83671,3.84649,102430000.0
2008-12-02 10:00:00,3.84839,3.85242,3.83477,3.84043,84080000.0
2008-12-02 10:15:00,3.84751,3.84796,3.82803,3.83793,99820000.0
2008-12-02 10:30:00,3.83494,3.8461,3.82745,3.83597,103220000.0
2008-12-02 10:45:00,3.84119,3.8463,3.82813,3.84272,103590000.0
2008-12-02 11:00:00,3.84565,3.84728,3.82724,3.83713,115230000.0
2008-12-02 11:15:00,3.83449,3.84034,3.8268,3.83035,99810000.0
2008-12-02 11:30:00,3.83203,3.83606,3.81941,3.82988,123510000.0
2008-12-02 11:45:00,3.8231,3.83234,3.81373,3.8262,112580000.0
2008-12-02 12:00:00,3.82144,3.82816,3.8081,3.80974,94940000.0
2008-12-02 12:15:00,3.82044,3.82248,3.80401,3.81517,113680000.0
2008-12-02 12:30:00,3.8174,3.82814,3.80552,3.81376,108060000.0
2008-12-02 12:45:00,3.82082,3.82472,3.81001,3.81804,80330000.0
2008-12-02 13:00:00,3.8233,3.82874,3.81552,3.825,114060000.0
2008-12-02 13:15:00,3.82654,3.82654,3.81083,3.81594,106560000.0
2008-12-02 13:30:00,3.81758,3.82601,3.80967,3.81792,94590000.0
2008-12-02 13:45:00,3.81777,3.82295,3.80743,3.81709,120500000.0
2008-12-02 14:00:00,3.81033,3.82538,3.8078,3.81313,100960000.0
2008-12-02 14:15:00,3.81816,3.82031,3.80631,3.81569,115590000.0
2008-12-02 14:30:00,3.81753,3.82473,3.80577,3.81874,98320000.0
2008-12-02 14:45:00,3.8203,3.82338,3.80868,3.81162,102450000.0
2008-12-02 15:00:00,3.82228,3.83715,3.81014,3.82655,123820000.0
2008-12-02 15:15:00,3.82458,3.83621,3.81903,3.82253,118930000.0
2008-12-02 15:30:00,3.83504,3.8367,3.82056,3.83199,119670000.0
2008-12-02 15:45:00,3.83299,3.83442,3.8228,3.82842,99820000.0
2008-12-02 16:00:00,3.83306,3.83714,3.81932,3.83381,99840000.0
2008-12-02 16:15:00,3.83509,3.83903,3.82507,3.83388,108080000.0
2008-12-02 16:30:00,3.82332,3.83807,3.81767,3.82876,112930000.0
2008-12-02 16:45:00,3.83403,3.84725,3.82324,3.84397,105440000.0
2008-12-02 17:00:00,3.84177,3.85317,3.83252,3.83803,98690000.0
2008-12-02 17:15:00,3.84544,3.8479,3.82861,3.8355,137710000.0
2008-12-02 17:30:00,3.8399,3.8516,3.82836,3.84148,130950000.0
2008-12-02 17:45:00,3.84376,3.8543,3.83269,3.84851,101320000.0
2008-12-02 18:00:00,3.85571,3.85937,3.84207,3.8548,105820000.0
2008-12-02 18:15:00,3.8565,3.86166,3.84973,3.85929,100540000.0
2008-12-02 18:30:00,3.85907,3.85978,3.83777,3.84922,109950000.0
2008-12-02 18:45:00,3.85045,3.85202,3.83613,3.84812,108460000.0
2008-12-02 19:00:00,3.847,3.8528,3.83766,3.85003,111040000.0
2008-12-02 19:15:00,3.8512,3.85671,3.83888,3.84986,99860000.0
2008-12-02 19:30:00,3.84894,3.85125,3.83697,3.84208,100170000.0
2008-12-02 19:45:00,3.8495,3.8495,3.83562,3.84685,72810000.0
2008-12-02 20:00:00,3.84585,3.85034,3.83444,3.84502,73170000.0
2008-12-02 20:15:00,3.84946,3.84946,3.8327,3.84476,54800000.0
2008-12-02 20:30:00,3.84501,3.8503,3.8344,3.83909,91940000.0
2008-12-02 20:45:00,3.84662,3.85102,3.83268,3.84586,61530000.0
2008-12-02 21:00:00,3.83765,3.84894,3.83765,3.84591,20270000.0
2008-12-02 21:15:00,3.84892,3.85269,3.83795,3.84937,29650000.0
2008-12-02 21:30:00,3.84177,3.85187,3.83652,3.84731,22520000.0
2008-12-02 21:45:00,3.84269,3.85305,3.83892,3.84795,21050000.0
2008-12-02 22:00:00,3.84674,3.8497,3.83664,3.84327,21760000.0
2008-12-02 22:15:00,3.84367,3.85108,3.83662,3.84855,13130000.0
2008-12-02 22:30:00,3.85262,3.85361,3.84264,3.85012,6000000.0
2008-12-02 22:45:00,3.85262,3.85361,3.84046,3.84709,6000000.0
2008-12-02 23:00:00,3.85082,3.85181,3.83877,3.84823,20250000.0
2008-12-02 23:15:00,3.84952,3.85051,3.82729,3.83823,52130000.0
2008-12-02 23:30:00,3.83665,3.84057,3.8305,3.83817,7500000.0
2008-12-02 23:45:00,3.84352,3.84879,3.82707,3.84775,31880000.0
2008-12-03 00:00:00,3.85212,3.85311,3.83901,3.8471,9000000.0
2008-12-03 00:15:00,3.84939,3.85263,3.8418,3.84794,16500000.0
2008-12-03 00:30:00,3.84534,3.85087,3.83768,3.84779,16890000.0
2008-12-03 00:45:00,3.85022,3.85121,3.84162,3.84929,3000000.0
2008-12-03 01:00:00,3.84972,3.85071,3.839,3.8467,6000000.0
2008-12-03 01:15:00,3.84962,3.85061,3.84102,3.84869,3000000.0
2008-12-03 01:30:00,3.84375,3.85022,3.84082,3.85022,6000000.0
2008-12-03 01:45:00,3.84932,3.85031,3.84072,3.84839,3000000.0
2008-12-03 02:00:00,3.84819,3.84875,3.83926,3.84687,3000000.0
2008-12-03 02:15:00,3.84699,3.85042,3.84092,3.85042,10500000.0
2008-12-03 02:30:00,3.84365,3.85012,3.84072,3.85012,9750000.0
2008-12-03 02:45:00,3.84578,3.85321,3.83812,3.84705,64920000.0
2008-12-03 03:00:00,3.85057,3.85437,3.84324,3.85328,24770000.0
2008-12-03 03:15:00,3.84909,3.85698,3.84505,3.84858,18400000.0
2008-12-03 03:30:00,3.85357,3.85422,3.84482,3.85422,13880000.0
2008-12-03 03:45:00,3.84988,3.8557,3.84522,3.85134,16900000.0
2008-12-03 04:00:00,3.84933,3.85461,3.84382,3.84883,14250000.0
2008-12-03 04:15:00,3.84765,3.85426,3.84472,3.85348,11250000.0
2008-12-03 04:30:00,3.85368,3.85383,3.8447,3.85152,3000000.0
2008-12-03 04:45:00,3.85372,3.85471,3.84512,3.85279,3000000.0
2008-12-03 05:00:00,3.85402,3.85501,3.84542,3.85309,3000000.0
2008-12-03 05:15:00,3.85392,3.85491,3.84532,3.85299,3000000.0
2008-12-03 05:30:00,3.84785,3.85432,3.84492,3.85234,15010000.0
2008-12-03 05:45:00,3.85352,3.85451,3.84492,3.85259,3000000.0
2008-12-03 06:00:00,3.84902,3.85432,3.84492,3.85432,11630000.0
2008-12-03 06:15:00,3.85382,3.85481,3.84522,3.85289,3000000.0
2008-12-03 06:30:00,3.85532,3.85631,3.84672,3.85439,3000000.0
2008-12-03 06:45:00,3.85362,3.85461,3.84075,3.84906,22500000.0
2008-12-03 07:00:00,3.85387,3.85859,3.84319,3.85327,22500000.0
2008-12-03 07:15:00,3.85632,3.85731,3.83765,3.85101,41290000.0
2008-12-03 07:30:00,3.84873,3.85402,3.84325,3.85121,12750000.0
2008-12-03 07:45:00,3.85372,3.85471,3.84384,3.85124,6000000.0
2008-12-03 08:00:00,3.84924,3.85481,3.84898,3.84944,17260000.0
2008-12-03 08:15:00,3.85136,3.85157,3.83555,3.83989,23630000.0
2008-12-03 08:30:00,3.84322,3.85048,3.83006,3.84674,27760000.0
2008-12-03 08:45:00,3.84957,3.85046,3.84062,3.84878,9750000.0
2008-12-03 09:00:00,3.84981,3.85142,3.83506,3.84848,65660000.0
2008-12-03 09:15:00,3.85164,3.85227,3.83826,3.8394,39390000.0
2008-12-03 09:30:00,3.83947,3.84629,3.8227,3.83518,96050000.0
2008-12-03 09:45:00,3.82912,3.84086,3.82013,3.83442,91190000.0
2008-12-03 10:00:00,3.83655,3.83773,3.81846,3.82585,94970000.0
2008-12-03 10:15:00,3.82817,3.83568,3.81628,3.83045,107330000.0
2008-12-03 10:30:00,3.83267,3.84335,3.82009,3.83232,94170000.0
2008-12-03 10:45:00,3.83734,3.84726,3.8261,3.84143,79580000.0
2008-12-03 11:00:00,3.8409,3.84466,3.82944,3.84068,111830000.0
2008-12-03 11:15:00,3.83816,3.84711,3.82822,3.83015,75840000.0
2008-12-03 11:30:00,3.84193,3.84381,3.82261,3.84254,105110000.0
2008-12-03 11:45:00,3.83532,3.84522,3.82916,3.84162,89690000.0
2008-12-03 12:00:00,3.83406,3.84231,3.82351,3.82548,108060000.0
2008-12-03 12:15:00,3.8325,3.83625,3.8199,3.82705,110720000.0
2008-12-03 12:30:00,3.83008,3.83008,3.81017,3.81341,108810000.0
2008-12-03 12:45:00,3.82245,3.82837,3.81403,3.827,112580000.0
2008-12-03 13:00:00,3.82624,3.8305,3.81733,3.82459,95320000.0
2008-12-03 13:15:00,3.8277,3.82875,3.81457,3.82096,80320000.0
2008-12-03 13:30:00,3.82307,3.8326,3.81711,3.82874,65720000.0
2008-12-03 13:45:00,3.82587,3.83718,3.82124,3.83081,124580000.0
2008-12-03 14:00:00,3.82358,3.83504,3.82358,3.83188,88600000.0
2008-12-03 14:15:00,3.83328,3.83515,3.81773,3.829,87090000.0
2008-12-03 14:30:00,3.83218,3.8361,3.81926,3.83123,64910000.0
2008-12-03 14:45:00,3.83327,3.83601,3.82325,3.82636,77290000.0
2008-12-03 15:00:00,3.83232,3.85454,3.82746,3.84514,119730000.0
2008-12-03 15:15:00,3.83942,3.85618,3.83539,3.84631,118190000.0
2008-12-03 15:30:00,3.85612,3.85755,3.84251,3.85196,116680000.0
2008-12-03 15:45:00,3.8509,3.85399,3.84086,3.84811,100170000.0
2008-12-03 16:00:00,3.85239,3.85239,3.83175,3.84359,87800000.0
2008-12-03 16:15:00,3.84593,3.8598,3.83622,3.8598,99440000.0
2008-12-03 16:30:00,3.85456,3.86304,3.84402,3.84914,108450000.0
2008-12-03 16:45:00,3.85507,3.85728,3.84165,3.85432,95680000.0
2008-12-03 17:00:00,3.85012,3.85631,3.83826,3.84602,96840000.0
2008-12-03 17:15:00,3.85415,3.85748,3.83716,3.84093,140690000.0
2008-12-03 17:30:00,3.8462,3.8483,3.82196,3.83465,134290000.0
2008-12-03 17:45:00,3.8342,3.83836,3.82412,3.8316,104290000.0
2008-12-03 18:00:00,3.83692,3.84842,3.82422,3.83826,72780000.0
2008-12-03 18:15:00,3.83961,3.84821,3.83134,3.84522,83300000.0
2008-12-03 18:30:00,3.84605,3.85718,3.83592,3.84754,93060000.0
2008-12-03 18:45:00,3.85268,3.85713,3.84056,3.85276,57820000.0
2008-12-03 19:00:00,3.84926,3.85911,3.84005,3.84765,72060000.0
2008-12-03 19:15:00,3.84571,3.85301,3.83672,3.84818,63040000.0
2008-12-03 19:30:00,3.84543,3.85135,3.83615,3.84308,82900000.0
2008-12-03 19:45:00,3.84562,3.85609,3.84562,3.85358,21380000.0
2008-12-03 20:00:00,3.85232,3.85677,3.83828,3.84731,64160000.0
2008-12-03 20:15:00,3.84244,3.86013,3.83905,3.8583,81790000.0
2008-12-03 20:30:00,3.85504,3.87262,3.84662,3.85939,77680000.0
2008-12-03 20:45:00,3.8665,3.86808,3.8553,3.86495,39410000.0
2008-12-03 21:00:00,3.86672,3.87056,3.85271,3.86708,48030000.0
2008-12-03 21:15:00,3.86854,3.86854,3.85471,3.86642,26260000.0
2008-12-03 21:30:00,3.86129,3.86907,3.841,3.85532,72850000.0
2008-12-03 21:45:00,3.85422,3.86702,3.85422,3.86702,24410000.0
2008-12-03 22:00:00,3.86251,3.87087,3.85344,3.86572,37160000.0
2008-12-03 22:15:00,3.86732,3.87126,3.8576,3.86065,30770000.0
2008-12-03 22:30:00,3.87161,3.87161,3.86036,3.86794,7500000.0
2008-12-03 22:45:00,3.86512,3.87459,3.85652,3.86489,25130000.0
2008-12-03 23:00:00,3.86932,3.87031,3.84352,3.86426,34510000.0
2008-12-03 23:15:00,3.86602,3.8727,3.85696,3.87026,25880000.0
2008-12-03 23:30:00,3.86973,3.87339,3.84083,3.84811,73920000.0
2008-12-03 23:45:00,3.85265,3.85581,3.83696,3.84766,76920000.0
2008-12-04 00:00:00,3.8487,3.85441,3.83693,3.84993,78440000.0
2008-12-04 00:15:00,3.85797,3.85894,3.84203,3.85561,132070000.0
2008-12-04 00:30:00,3.85279,3.8582,3.84271,3.85434,68310000.0
2008-12-04 00:45:00,3.85179,3.85999,3.84402,3.85397,71280000.0
2008-12-04 01:00:00,3.85595,3.85898,3.84459,3.85373,71650000.0
2008-12-04 01:15:00,3.8551,3.8622,3.84509,3.85234,79520000.0
2008-12-04 01:30:00,3.85358,3.86019,3.83963,3.85451,99480000.0
2008-12-04 01:45:00,3.8556,3.85874,3.84638,3.8566,60790000.0
2008-12-04 02:00:00,3.84826,3.8598,3.84443,3.85086,96790000.0
2008-12-04 02:15:00,3.85759,3.8595,3.84299,3.84948,107680000.0
2008-12-04 02:30:00,3.85248,3.86074,3.8443,3.85169,102090000.0
2008-12-04 02:45:00,3.85406,3.86511,3.84555,3.85319,133590000.0
2008-12-04 03:00:00,3.85868,3.86227,3.84614,3.8511,105070000.0
2008-12-04 03:15:00,3.85324,3.86142,3.84534,3.85709,84450000.0
2008-12-04 03:30:00,3.86215,3.86415,3.84682,3.86021,80740000.0
2008-12-04 03:45:00,3.85907,3.86416,3.84961,3.86052,97970000.0
2008-12-04 04:00:00,3.85914,3.86472,3.85013,3.85132,78080000.0
2008-12-04 04:15:00,3.85691,3.86569,3.84928,3.85984,92680000.0
2008-12-04 04:30:00,3.86067,3.86235,3.84867,3.85815,112560000.0
2008-12-04 04:45:00,3.86141,3.86234,3.8491,3.85842,113680000.0
2008-12-04 05:00:00,3.85972,3.86385,3.85126,3.85791,67510000.0
2008-12-04 05:15:00,3.86494,3.8651,3.84901,3.8632,70910000.0
2008-12-04 05:30:00,3.86022,3.86868,3.85243,3.86299,83660000.0
2008-12-04 05:45:00,3.86167,3.86617,3.85241,3.85822,81050000.0
2008-12-04 06:00:00,3.86122,3.86878,3.85363,3.86254,95680000.0
2008-12-04 06:15:00,3.85909,3.86544,3.85195,3.86162,55930000.0
2008-12-04 06:30:00,3.86586,3.86591,3.85201,3.86033,93040000.0
2008-12-04 06:45:00,3.86311,3.86751,3.85278,3.86042,85570000.0
2008-12-04 07:00:00,3.85587,3.86469,3.84987,3.86101,95310000.0
2008-12-04 07:15:00,3.86444,3.86664,3.84948,3.86664,78810000.0
2008-12-04 07:30:00,3.86502,3.86919,3.85563,3.86579,82220000.0
2008-12-04 07:45:00,3.8688,3.86905,3.85627,3.86544,78800000.0
2008-12-04 08:00:00,3.86684,3.87261,3.85694,3.8616,87820000.0
2008-12-04 08:15:00,3.86411,3.86925,3.85108,3.86268,101300000.0
2008-12-04 08:30:00,3.86551,3.86722,3.85295,3.86125,88940000.0
2008-12-04 08:45:00,3.86281,3.8679,3.85111,3.86522,100940000.0
2008-12-04 09:00:00,3.8689,3.87724,3.85621,3.86476,96080000.0
2008-12-04 09:15:00,3.86465,3.87847,3.85404,3.86813,91960000.0
2008-12-04 09:30:00,3.87245,3.87936,3.8628,3.87254,112600000.0
2008-12-04 09:45:00,3.86285,3.8726,3.85609,3.86691,104700000.0
2008-12-04 10:00:00,3.86664,3.88944,3.86054,3.88468,97550000.0
2008-12-04 10:15:00,3.88918,3.90162,3.87849,3.89116,106970000.0
2008-12-04 10:30:00,3.88856,3.89216,3.87512,3.88164,106950000.0
2008-12-04 10:45:00,3.8853,3.88654,3.86856,3.87935,118970000.0
2008-12-04 11:00:00,3.87773,3.88055,3.86187,3.87594,118180000.0
2008-12-04 11:15:00,3.87313,3.88294,3.86494,3.87923,99450000.0
2008-12-04 11:30:00,3.8805,3.88495,3.86502,3.879,126830000.0
2008-12-04 11:45:00,3.869,3.88093,3.86433,3.87692,111110000.0
2008-12-04 12:00:00,3.86875,3.88438,3.8645,3.87361,108430000.0
2008-12-04 12:15:00,3.88467,3.88952,3.87609,3.88558,112580000.0
2008-12-04 12:30:00,3.88465,3.88704,3.86764,3.86897,104740000.0
2008-12-04 12:45:00,3.87794,3.88086,3.85965,3.87127,115190000.0
2008-12-04 13:00:00,3.87135,3.87226,3.85459,3.86318,121940000.0
2008-12-04 13:15:00,3.86433,3.86433,3.84089,3.84893,103590000.0
2008-12-04 13:30:00,3.85048,3.85999,3.83952,3.8545,95340000.0
2008-12-04 13:45:00,3.85249,3.8769,3.84688,3.87012,119730000.0
2008-12-04 14:00:00,3.86497,3.87617,3.85565,3.86493,111450000.0
2008-12-04 14:15:00,3.8652,3.87121,3.85343,3.86711,123070000.0
2008-12-04 14:30:00,3.86687,3.86976,3.85394,3.86373,100560000.0
2008-12-04 14:45:00,3.86589,3.86856,3.84824,3.85433,104330000.0
2008-12-04 15:00:00,3.86188,3.86738,3.8496,3.85866,123840000.0
2008-12-04 15:15:00,3.8561,3.86755,3.84862,3.85369,116720000.0
2008-12-04 15:30:00,3.86391,3.87294,3.85446,3.864,114850000.0
2008-12-04 15:45:00,3.86365,3.86828,3.85541,3.86139,102840000.0
2008-12-04 16:00:00,3.86548,3.8753,3.8569,3.87001,99100000.0
2008-12-04 16:15:00,3.87147,3.87382,3.85778,3.86716,107330000.0
2008-12-04 16:30:00,3.86204,3.86999,3.85535,3.86044,107700000.0
2008-12-04 16:45:00,3.86584,3.86911,3.85283,3.85799,105080000.0
2008-12-04 17:00:00,3.85633,3.86192,3.84112,3.85243,97590000.0
2008-12-04 17:15:00,3.85824,3.86557,3.84586,3.85874,137710000.0
2008-12-04 17:30:00,3.86271,3.86459,3.84436,3.85236,126480000.0
2008-12-04 17:45:00,3.85214,3.86,3.83644,3.84289,100940000.0
2008-12-04 18:00:00,3.84868,3.859,3.83401,3.85372,110700000.0
2008-12-04 18:15:00,3.85237,3.85804,3.84407,3.85084,100160000.0
2008-12-04 18:30:00,3.85005,3.85685,3.83636,3.84774,110700000.0
2008-12-04 18:45:00,3.84877,3.85235,3.83666,3.847,107350000.0
2008-12-04 19:00:00,3.84442,3.8545,3.83909,3.85218,112220000.0
2008-12-04 19:15:00,3.85273,3.85371,3.83966,3.85193,104290000.0
2008-12-04 19:30:00,3.84756,3.85261,3.83758,3.84444,116690000.0
2008-12-04 19:45:00,3.84547,3.85356,3.83507,3.84663,98340000.0
2008-12-04 20:00:00,3.8449,3.84938,3.83244,3.84692,94930000.0
2008-12-04 20:15:00,3.84465,3.84991,3.83476,3.84583,99060000.0
2008-12-04 20:30:00,3.84465,3.85118,3.83628,3.84013,108820000.0
2008-12-04 20:45:00,3.84644,3.85255,3.83372,3.84531,92330000.0
2008-12-04 21:00:00,3.84104,3.85051,3.83554,3.84093,105830000.0
2008-12-04 21:15:00,3.84629,3.85133,3.83761,3.84727,91180000.0
2008-12-04 21:30:00,3.84385,3.8547,3.83816,3.84939,109950000.0
2008-12-04 21:45:00,3.84011,3.85696,3.83911,3.85177,90430000.0
2008-12-04 22:00:00,3.84836,3.8657,3.84283,3.85587,88170000.0
2008-12-04 22:15:00,3.85862,3.86853,3.84812,3.86515,88930000.0
2008-12-04 22:30:00,3.85272,3.86786,3.84935,3.86664,95320000.0
2008-12-04 22:45:00,3.86434,3.87614,3.85553,3.87138,94960000.0
2008-12-04 23:00:00,3.87746,3.87898,3.86577,3.87509,82540000.0
2008-12-04 23:15:00,3.87809,3.88047,3.86616,3.87762,79920000.0
2008-12-04 23:30:00,3.87505,3.88226,3.86634,3.87773,78820000.0
2008-12-04 23:45:00,3.87983,3.88048,3.86583,3.87698,97210000.0
2008-12-05 00:00:00,3.87729,3.88205,3.85485,3.86294,103940000.0
2008-12-05 00:15:00,3.86044,3.86847,3.85059,3.86111,160980000.0
2008-12-05 00:30:00,3.86509,3.86731,3.84808,3.86246,127570000.0
2008-12-05 00:45:00,3.85757,3.86841,3.85371,3.86164,104320000.0
2008-12-05 01:00:00,3.86542,3.86594,3.84956,3.86016,84450000.0
2008-12-05 01:15:00,3.85867,3.87262,3.85865,3.86641,91520000.0
2008-12-05 01:30:00,3.86654,3.87469,3.85993,3.87001,88890000.0
2008-12-05 01:45:00,3.87208,3.87208,3.85904,3.86626,70170000.0
2008-12-05 02:00:00,3.86609,3.87104,3.85727,3.86467,85530000.0
2008-12-05 02:15:00,3.86944,3.87272,3.85808,3.86304,97920000.0
2008-12-05 02:30:00,3.86479,3.87359,3.85817,3.86677,108470000.0
2008-12-05 02:45:00,3.86498,3.88018,3.85781,3.86598,125020000.0
2008-12-05 03:00:00,3.87125,3.87624,3.85928,3.86695,99080000.0
2008-12-05 03:15:00,3.86796,3.87497,3.85942,3.86751,92360000.0
2008-12-05 03:30:00,3.87263,3.87479,3.85861,3.87128,92720000.0
2008-12-05 03:45:00,3.86764,3.87515,3.86119,3.87233,97610000.0
2008-12-05 04:00:00,3.86656,3.87403,3.85966,3.87069,79950000.0
2008-12-05 04:15:00,3.86981,3.87455,3.86073,3.87035,73530000.0
2008-12-05 04:30:00,3.86913,3.87734,3.86058,3.87017,85150000.0
2008-12-05 04:45:00,3.86661,3.87623,3.86134,3.86983,106520000.0
2008-12-05 05:00:00,3.874,3.87446,3.86028,3.86915,99810000.0
2008-12-05 05:15:00,3.87112,3.87556,3.8617,3.87233,86660000.0
2008-12-05 05:30:00,3.86914,3.87476,3.86102,3.87435,68310000.0
2008-12-05 05:45:00,3.87674,3.87674,3.86265,3.86893,66090000.0
2008-12-05 06:00:00,3.87272,3.87997,3.86221,3.87359,93440000.0
2008-12-05 06:15:00,3.87505,3.87647,3.86061,3.87022,76160000.0
2008-12-05 06:30:00,3.87581,3.87813,3.86311,3.87278,74270000.0
2008-12-05 06:45:00,3.8753,3.8769,3.86315,3.87251,88160000.0
2008-12-05 07:00:00,3.87296,3.88129,3.86047,3.87215,115570000.0
2008-12-05 07:15:00,3.8752,3.87976,3.86439,3.87045,103940000.0
2008-12-05 07:30:00,3.87097,3.87856,3.86349,3.87368,89700000.0
2008-12-05 07:45:00,3.87464,3.87622,3.86373,3.87292,85540000.0
2008-12-05 08:00:00,3.86972,3.87755,3.86364,3.87655,98720000.0
2008-12-05 08:15:00,3.86837,3.87705,3.86117,3.87392,87440000.0
2008-12-05 08:30:00,3.8743,3.8775,3.86037,3.87165,86330000.0
2008-12-05 08:45:00,3.87094,3.87708,3.86022,3.87358,97570000.0
2008-12-05 09:00:00,3.87419,3.87841,3.86264,3.87432,87820000.0
2008-12-05 09:15:00,3.87567,3.87567,3.85076,3.86258,93050000.0
2008-12-05 09:30:00,3.8666,3.87171,3.85313,3.86694,115180000.0
2008-12-05 09:45:00,3.85749,3.87168,3.85621,3.86931,105450000.0
2008-12-05 10:00:00,3.86847,3.87091,3.85488,3.86422,96090000.0
2008-12-05 10:15:00,3.86731,3.87132,3.85475,3.86546,108450000.0
2008-12-05 10:30:00,3.86711,3.87028,3.8562,3.86087,104330000.0
2008-12-05 10:45:00,3.86292,3.87193,3.85595,3.8689,117840000.0
2008-12-05 11:00:00,3.87026,3.8827,3.86026,3.87884,115970000.0
2008-12-05 11:15:00,3.87437,3.88305,3.86391,3.87749,100580000.0
2008-12-05 11:30:00,3.87613,3.88506,3.86536,3.88225,126100000.0
2008-12-05 11:45:00,3.87593,3.89007,3.87339,3.88468,112940000.0
2008-12-05 12:00:00,3.87911,3.88654,3.86266,3.86976,109180000.0
2008-12-05 12:15:00,3.87879,3.88428,3.85937,3.86902,112590000.0
2008-12-05 12:30:00,3.87199,3.87701,3.86,3.8635,108810000.0
2008-12-05 12:45:00,3.87145,3.87674,3.86203,3.8758,114050000.0
2008-12-05 13:00:00,3.87431,3.87797,3.84973,3.86247,120080000.0
2008-12-05 13:15:00,3.86465,3.86614,3.85375,3.8602,105460000.0
2008-12-05 13:30:00,3.86086,3.8782,3.85368,3.87767,95330000.0
2008-12-05 13:45:00,3.87779,3.8823,3.86129,3.87511,125320000.0
2008-12-05 14:00:00,3.86632,3.87808,3.86548,3.87174,106970000.0
2008-12-05 14:15:00,3.87672,3.87958,3.86671,3.87312,118580000.0
2008-12-05 14:30:00,3.87469,3.88062,3.86129,3.87464,99440000.0
2008-12-05 14:45:00,3.87663,3.88007,3.86654,3.87065,102460000.0
2008-12-05 15:00:00,3.87687,3.89012,3.8693,3.88208,123070000.0
2008-12-05 15:15:00,3.87653,3.88515,3.87106,3.87334,117100000.0
2008-12-05 15:30:00,3.88503,3.89148,3.87039,3.88191,115590000.0
2008-12-05 15:45:00,3.88378,3.88774,3.87283,3.87845,101300000.0
2008-12-05 16:00:00,3.8813,3.88541,3.86461,3.87204,96820000.0
2008-12-05 16:15:00,3.8729,3.88472,3.8609,3.87066,106960000.0
2008-12-05 16:30:00,3.86332,3.87741,3.84705,3.8518,108470000.0
2008-12-05 16:45:00,3.85652,3.87783,3.84696,3.87607,104350000.0
2008-12-05 17:00:00,3.87183,3.884,3.86139,3.87814,98710000.0
2008-12-05 17:15:00,3.88518,3.88583,3.86993,3.87832,136240000.0
2008-12-05 17:30:00,3.88178,3.88758,3.87148,3.8816,127590000.0
2008-12-05 17:45:00,3.87919,3.88454,3.86798,3.87754,99830000.0
2008-12-05 18:00:00,3.88458,3.88624,3.87151,3.88321,107730000.0
2008-12-05 18:15:00,3.88045,3.88515,3.87087,3.88415,102090000.0
2008-12-05 18:30:00,3.88419,3.89314,3.86961,3.88957,109190000.0
2008-12-05 18:45:00,3.88908,3.89546,3.88011,3.89019,107710000.0
2008-12-05 19:00:00,3.88858,3.8973,3.88211,3.89638,113340000.0
2008-12-05 19:15:00,3.89619,3.89757,3.88063,3.89118,99850000.0
2008-12-05 19:30:00,3.88981,3.8962,3.88258,3.888,108850000.0
2008-12-05 19:45:00,3.8929,3.89696,3.88204,3.89285,93070000.0
2008-12-05 20:00:00,3.89687,3.89687,3.87882,3.88992,102100000.0
2008-12-05 20:15:00,3.8955,3.8955,3.87866,3.89205,93410000.0
2008-12-05 20:30:00,3.88836,3.89404,3.87995,3.88416,113700000.0
2008-12-05 20:45:00,3.8923,3.89356,3.87361,3.88298,104320000.0
2008-12-05 21:00:00,3.88601,3.88991,3.87697,3.88366,95290000.0
2008-12-05 21:15:00,3.8904,3.89478,3.87794,3.89232,100560000.0
2008-12-05 21:30:00,3.88862,3.89809,3.87685,3.8889,111800000.0
2008-12-05 21:45:00,3.88273,3.89251,3.85716,3.87251,95330000.0
2008-12-05 22:00:00,3.86845,3.88047,3.8625,3.86776,91590000.0
2008-12-05 22:15:00,3.86991,3.87717,3.86023,3.87403,85190000.0
2008-12-05 22:30:00,3.8698,3.87793,3.85931,3.87278,103180000.0
2008-12-05 22:45:00,3.87205,3.87412,3.86081,3.86693,89300000.0
2008-12-05 23:00:00,3.86845,3.87319,3.8599,3.86833,85580000.0
2008-12-05 23:15:00,3.87046,3.87745,3.86199,3.87609,88580000.0
2008-12-05 23:30:00,3.87411,3.87838,3.864,3.8743,75410000.0
2008-12-05 23:45:00,3.87894,3.87894,3.86369,3.87472,78810000.0
2008-12-08 00:00:00,3.88122,3.88263,3.87262,3.88055,6000000.0
2008-12-08 00:15:00,3.87872,3.88374,3.87373,3.88094,8250000.0
2008-12-08 00:30:00,3.87811,3.88482,3.87442,3.87916,12380000.0
2008-12-08 00:45:00,3.88332,3.88431,3.87472,3.88239,3000000.0
2008-12-08 01:00:00,3.88332,3.88431,3.87242,3.88009,7500000.0
2008-12-08 01:15:00,3.88332,3.88459,3.87139,3.87228,24000000.0
2008-12-08 01:30:00,3.87355,3.88002,3.86829,3.87599,19500000.0
2008-12-08 01:45:00,3.87942,3.88041,3.86808,3.87422,7500000.0
2008-12-08 02:00:00,3.87429,3.87679,3.86625,3.86662,13500000.0
2008-12-08 02:15:00,3.87138,3.87683,3.86404,3.86867,30010000.0
2008-12-08 02:30:00,3.87427,3.87825,3.86572,3.87301,39000000.0
2008-12-08 02:45:00,3.87627,3.87842,3.86604,3.87175,10500000.0
2008-12-08 03:00:00,3.87627,3.88073,3.86571,3.87282,25510000.0
2008-12-08 03:15:00,3.87525,3.87719,3.86567,3.87114,47650000.0
2008-12-08 03:30:00,3.87717,3.8816,3.86554,3.87449,90440000.0
2008-12-08 03:45:00,3.87733,3.87733,3.86666,3.87478,4500000.0
2008-12-08 04:00:00,3.87577,3.87792,3.86852,3.87387,5250000.0
2008-12-08 04:15:00,3.87587,3.87802,3.86597,3.87225,10890000.0
2008-12-08 04:30:00,3.87802,3.87802,3.86862,3.87155,7500000.0
2008-12-08 04:45:00,3.87587,3.87802,3.86862,3.87397,5250000.0
2008-12-08 05:00:00,3.87427,3.87825,3.86628,3.8721,10880000.0
2008-12-08 05:15:00,3.87624,3.87873,3.86375,3.87656,17260000.0
2008-12-08 05:30:00,3.87802,3.87811,3.86529,3.87174,27780000.0
2008-12-08 05:45:00,3.87398,3.87764,3.86512,3.87088,55940000.0
2008-12-08 06:00:00,3.8768,3.8799,3.86494,3.86584,54050000.0
2008-12-08 06:15:00,3.87698,3.87886,3.86362,3.87319,106580000.0
2008-12-08 06:30:00,3.88072,3.88072,3.8691,3.87698,15400000.0
2008-12-08 06:45:00,3.87434,3.87942,3.87002,3.87799,12400000.0
2008-12-08 07:00:00,3.87928,3.88018,3.86672,3.87598,27760000.0
2008-12-08 07:15:00,3.87272,3.88021,3.86562,3.87084,34140000.0
2008-12-08 07:30:00,3.87982,3.8807,3.87042,3.87335,9380000.0
2008-12-08 07:45:00,3.87916,3.88034,3.87052,3.87443,18020000.0
2008-12-08 08:00:00,3.87982,3.88194,3.86734,3.87468,49920000.0
2008-12-08 08:15:00,3.87667,3.88417,3.86875,3.87627,79160000.0
2008-12-08 08:30:00,3.87684,3.87871,3.86353,3.87481,103920000.0
2008-12-08 08:45:00,3.8771,3.8771,3.86244,3.86707,98710000.0
2008-12-08 09:00:00,3.87085,3.87752,3.84638,3.85982,106980000.0
2008-12-08 09:15:00,3.86497,3.86554,3.83858,3.85171,98710000.0
2008-12-08 09:30:00,3.85357,3.85917,3.84217,3.84656,76170000.0
2008-12-08 09:45:00,3.8493,3.85829,3.82816,3.84344,103960000.0
2008-12-08 10:00:00,3.84067,3.85979,3.82995,3.84786,93820000.0
2008-12-08 10:15:00,3.84895,3.87845,3.843,3.87148,123440000.0
2008-12-08 10:30:00,3.86744,3.87322,3.852,3.86424,142190000.0
2008-12-08 10:45:00,3.85852,3.86784,3.85026,3.85586,100550000.0
2008-12-08 11:00:00,3.86043,3.86379,3.84661,3.85716,107300000.0
2008-12-08 11:15:00,3.85229,3.86486,3.84631,3.85642,92310000.0
2008-12-08 11:30:00,3.86341,3.86341,3.8467,3.8605,105490000.0
2008-12-08 11:45:00,3.86054,3.86658,3.85068,3.85979,87430000.0
2008-12-08 12:00:00,3.85784,3.86628,3.85337,3.86203,95680000.0
2008-12-08 12:15:00,3.86333,3.87099,3.85505,3.87017,112190000.0
2008-12-08 12:30:00,3.86261,3.87577,3.85886,3.86571,112930000.0
2008-12-08 12:45:00,3.87149,3.87567,3.86068,3.86686,122700000.0
2008-12-08 13:00:00,3.86206,3.87377,3.85973,3.8693,90840000.0
2008-12-08 13:15:00,3.87128,3.87994,3.86339,3.87556,92310000.0
2008-12-08 13:30:00,3.87519,3.87881,3.86319,3.87517,98370000.0
2008-12-08 13:45:00,3.8772,3.88208,3.86537,3.86646,96040000.0
2008-12-08 14:00:00,3.87811,3.89643,3.86922,3.89128,117100000.0
2008-12-08 14:15:00,3.8931,3.89956,3.87081,3.88749,94980000.0
2008-12-08 14:30:00,3.89022,3.89856,3.87552,3.88352,102480000.0
2008-12-08 14:45:00,3.88584,3.88977,3.87363,3.88483,103970000.0
2008-12-08 15:00:00,3.88653,3.8897,3.87419,3.88322,111450000.0
2008-12-08 15:15:00,3.87877,3.89757,3.87351,3.89596,107320000.0
2008-12-08 15:30:00,3.89592,3.9099,3.88474,3.89745,110350000.0
2008-12-08 15:45:00,3.88805,3.91405,3.87176,3.90702,108070000.0
2008-12-08 16:00:00,3.9138,3.93458,3.90481,3.90894,111100000.0
2008-12-08 16:15:00,3.91887,3.92455,3.90628,3.91836,125000000.0
2008-12-08 16:30:00,3.92029,3.92202,3.90113,3.91128,99080000.0
2008-12-08 16:45:00,3.91472,3.91983,3.89413,3.91362,117080000.0
2008-12-08 17:00:00,3.91436,3.91915,3.90193,3.91624,117110000.0
2008-12-08 17:15:00,3.91657,3.92274,3.90586,3.91798,101300000.0
2008-12-08 17:30:00,3.92204,3.92204,3.90256,3.91022,109200000.0
2008-12-08 17:45:00,3.90452,3.91315,3.88467,3.90603,96070000.0
2008-12-08 18:00:00,3.90774,3.90774,3.88255,3.89265,104330000.0
2008-12-08 18:15:00,3.90343,3.90691,3.88762,3.89917,106540000.0
2008-12-08 18:30:00,3.89861,3.90715,3.88922,3.90325,89690000.0
2008-12-08 18:45:00,3.9014,3.90603,3.88918,3.89954,67540000.0
2008-12-08 19:00:00,3.89854,3.90128,3.88361,3.8944,76910000.0
2008-12-08 19:15:00,3.89967,3.90307,3.88902,3.90013,38640000.0
2008-12-08 19:30:00,3.90296,3.90312,3.88496,3.89296,43890000.0
2008-12-08 19:45:00,3.89674,3.90205,3.88867,3.89354,32280000.0
2008-12-08 20:00:00,3.89938,3.89938,3.88702,3.8931,20250000.0
2008-12-08 20:15:00,3.89757,3.89972,3.88702,3.89196,22500000.0
2008-12-08 20:30:00,3.89721,3.89721,3.8825,3.89125,29650000.0
2008-12-08 20:45:00,3.89227,3.89442,3.88165,3.88332,43520000.0
2008-12-08 21:00:00,3.89237,3.89452,3.88031,3.88614,26250000.0
2008-12-08 21:15:00,3.88997,3.89247,3.87467,3.88554,67150000.0
2008-12-08 21:30:00,3.88632,3.88632,3.87584,3.88114,10500000.0
2008-12-08 21:45:00,3.88637,3.88852,3.87398,3.87975,52140000.0
2008-12-08 22:00:00,3.88264,3.88933,3.87542,3.88152,36770000.0
2008-12-08 22:15:00,3.88543,3.88682,3.87141,3.87554,60790000.0
2008-12-08 22:30:00,3.88443,3.8914,3.87232,3.87886,56660000.0
2008-12-08 22:45:00,3.88397,3.88768,3.87387,3.8838,36010000.0
2008-12-08 23:00:00,3.88463,3.891,3.87648,3.88805,44250000.0
2008-12-08 23:15:00,3.88769,3.8897,3.87494,3.87577,40500000.0
2008-12-08 23:30:00,3.885,3.88766,3.8718,3.87956,31130000.0
2008-12-08 23:45:00,3.88525,3.88882,3.87142,3.88092,53290000.0
2008-12-09 00:00:00,3.88501,3.89089,3.87773,3.88365,85640000.0
2008-12-09 00:15:00,3.88535,3.88697,3.86949,3.88639,64190000.0
2008-12-09 00:30:00,3.88352,3.89525,3.86771,3.8754,67930000.0
2008-12-09 00:45:00,3.87395,3.88103,3.86744,3.87483,84070000.0
2008-12-09 01:00:00,3.87476,3.88132,3.86719,3.8737,127230000.0
2008-12-09 01:15:00,3.87512,3.88162,3.86759,3.8721,97940000.0
2008-12-09 01:30:00,3.87416,3.88294,3.86426,3.87499,100560000.0
2008-12-09 01:45:00,3.8775,3.88293,3.86724,3.87778,79920000.0
2008-12-09 02:00:00,3.8702,3.88121,3.86613,3.87852,80280000.0
2008-12-09 02:15:00,3.87974,3.8804,3.86711,3.87132,100920000.0
2008-12-09 02:30:00,3.88006,3.88006,3.86596,3.87768,93040000.0
2008-12-09 02:45:00,3.87828,3.89026,3.86468,3.88592,88210000.0
2008-12-09 03:00:00,3.88367,3.88824,3.87298,3.87919,84080000.0
2008-12-09 03:15:00,3.88753,3.88753,3.87143,3.87868,105060000.0
2008-12-09 03:30:00,3.88741,3.8906,3.87475,3.88495,137330000.0
2008-12-09 03:45:00,3.88745,3.8885,3.87238,3.88344,95660000.0
2008-12-09 04:00:00,3.88588,3.88737,3.8733,3.88137,91960000.0
2008-12-09 04:15:00,3.88702,3.88702,3.87175,3.88028,88950000.0
2008-12-09 04:30:00,3.88872,3.88872,3.87314,3.87915,88960000.0
2008-12-09 04:45:00,3.88532,3.88776,3.87429,3.87958,74290000.0
2008-12-09 05:00:00,3.88471,3.88861,3.87284,3.87928,74670000.0
2008-12-09 05:15:00,3.88596,3.88597,3.87265,3.88439,91920000.0
2008-12-09 05:30:00,3.88664,3.88923,3.873,3.88062,93070000.0
2008-12-09 05:45:00,3.8875,3.8875,3.87122,3.88133,70540000.0
2008-12-09 06:00:00,3.88666,3.88748,3.87359,3.87645,59660000.0
2008-12-09 06:15:00,3.886,3.88931,3.87248,3.88078,106200000.0
2008-12-09 06:30:00,3.8872,3.8872,3.87433,3.88105,98300000.0
2008-12-09 06:45:00,3.88093,3.88874,3.87254,3.8811,121170000.0
2008-12-09 07:00:00,3.88699,3.88873,3.87492,3.88416,102430000.0
2008-12-09 07:15:00,3.88198,3.8901,3.87208,3.87845,115930000.0
2008-12-09 07:30:00,3.88684,3.88859,3.87331,3.88016,100160000.0
2008-12-09 07:45:00,3.88637,3.88832,3.87328,3.88295,121540000.0
2008-12-09 08:00:00,3.88649,3.8885,3.87353,3.88213,130970000.0
2008-12-09 08:15:00,3.88292,3.89019,3.87279,3.88487,111080000.0
2008-12-09 08:30:00,3.89013,3.89157,3.87673,3.89079,104700000.0
2008-12-09 08:45:00,3.89216,3.89545,3.87758,3.88549,125670000.0
2008-12-09 09:00:00,3.88992,3.89129,3.87687,3.88526,96080000.0
2008-12-09 09:15:00,3.88677,3.89657,3.87268,3.89035,104300000.0
2008-12-09 09:30:00,3.88709,3.89506,3.88067,3.89033,101330000.0
2008-12-09 09:45:00,3.89642,3.90547,3.88224,3.9026,106200000.0
2008-12-09 10:00:00,3.89706,3.91043,3.89196,3.90358,114460000.0
2008-12-09 10:15:00,3.90636,3.92069,3.8939,3.91514,129450000.0
2008-12-09 10:30:00,3.91548,3.93166,3.90674,3.93119,136250000.0
2008-12-09 10:45:00,3.92366,3.93142,3.91143,3.91718,97220000.0
2008-12-09 11:00:00,3.92207,3.92571,3.90934,3.92406,105110000.0
2008-12-09 11:15:00,3.92116,3.92991,3.91357,3.92524,111810000.0
2008-12-09 11:30:00,3.92972,3.93303,3.91713,3.9261,107350000.0
2008-12-09 11:45:00,3.92621,3.92994,3.91099,3.92848,101310000.0
2008-12-09 12:00:00,3.92461,3.93,3.91973,3.92444,105420000.0
2008-12-09 12:15:00,3.92759,3.92804,3.91428,3.92316,120090000.0
2008-12-09 12:30:00,3.91391,3.92883,3.90866,3.91771,118970000.0
2008-12-09 12:45:00,3.9229,3.92875,3.90787,3.92025,120110000.0
2008-12-09 13:00:00,3.91224,3.92499,3.91115,3.92086,103210000.0
2008-12-09 13:15:00,3.92018,3.92515,3.91075,3.92161,105430000.0
2008-12-09 13:30:00,3.91856,3.92542,3.90925,3.92212,124630000.0
2008-12-09 13:45:00,3.92369,3.92701,3.91424,3.91522,99080000.0
2008-12-09 14:00:00,3.92396,3.9331,3.91446,3.92472,110370000.0
2008-12-09 14:15:00,3.92919,3.93346,3.91456,3.92211,87830000.0
2008-12-09 14:30:00,3.92084,3.93138,3.91514,3.92365,96040000.0
2008-12-09 14:45:00,3.92085,3.92405,3.90296,3.91679,120490000.0
2008-12-09 15:00:00,3.92004,3.92674,3.90874,3.91637,97950000.0
2008-12-09 15:15:00,3.90755,3.91736,3.89438,3.9123,105830000.0
2008-12-09 15:30:00,3.91338,3.92497,3.9025,3.92029,114830000.0
2008-12-09 15:45:00,3.91226,3.92303,3.90821,3.91277,94200000.0
2008-12-09 16:00:00,3.92053,3.9243,3.90926,3.91153,106210000.0
2008-12-09 16:15:00,3.92308,3.92563,3.9047,3.9163,122770000.0
2008-12-09 16:30:00,3.91972,3.92355,3.90825,3.91474,100180000.0
2008-12-09 16:45:00,3.92209,3.92274,3.90934,3.92008,118180000.0
2008-12-09 17:00:00,3.92337,3.92337,3.89896,3.90671,118620000.0
2008-12-09 17:15:00,3.90663,3.91576,3.8998,3.91184,102430000.0
2008-12-09 17:30:00,3.91184,3.91497,3.89806,3.9117,109550000.0
2008-12-09 17:45:00,3.91008,3.91917,3.89917,3.91917,97560000.0
2008-12-09 18:00:00,3.91902,3.92599,3.90747,3.91064,102060000.0
2008-12-09 18:15:00,3.92132,3.92967,3.90967,3.92396,118560000.0
2008-12-09 18:30:00,3.92872,3.94057,3.91709,3.93726,92660000.0
2008-12-09 18:45:00,3.93918,3.9392,3.91871,3.93411,76210000.0
2008-12-09 19:00:00,3.92716,3.93849,3.91983,3.92518,62310000.0
2008-12-09 19:15:00,3.92827,3.93747,3.92347,3.93432,98700000.0
2008-12-09 19:30:00,3.93472,3.93472,3.91016,3.92431,83690000.0
2008-12-09 19:45:00,3.91662,3.9269,3.91214,3.9197,62660000.0
2008-12-09 20:00:00,3.91958,3.92834,3.90881,3.92097,88930000.0
2008-12-09 20:15:00,3.92493,3.93031,3.9172,3.92439,52530000.0
2008-12-09 20:30:00,3.92817,3.93106,3.92092,3.92963,10130000.0
2008-12-09 20:45:00,3.92728,3.93795,3.91877,3.93244,37160000.0
2008-12-09 21:00:00,3.92937,3.93528,3.92012,3.92577,68680000.0
2008-12-09 21:15:00,3.92983,3.93416,3.92248,3.93239,36760000.0
2008-12-09 21:30:00,3.93311,3.93486,3.92362,3.92922,27010000.0
2008-12-09 21:45:00,3.93263,3.93326,3.91689,3.92636,45010000.0
2008-12-09 22:00:00,3.92736,3.92828,3.91664,3.92316,32250000.0
2008-12-09 22:15:00,3.92617,3.92833,3.91724,3.92125,21000000.0
2008-12-09 22:30:00,3.92678,3.93104,3.91699,3.92035,52520000.0
2008-12-09 22:45:00,3.92507,3.92913,3.91738,3.92532,25140000.0
2008-12-09 23:00:00,3.92723,3.92802,3.91549,3.92197,31500000.0
2008-12-09 23:15:00,3.92647,3.92862,3.91922,3.92457,5250000.0
2008-12-09 23:30:00,3.92607,3.92822,3.91609,3.92241,17250000.0
2008-12-09 23:45:00,3.92531,3.92989,3.91548,3.92537,21750000.0
2008-12-10 00:00:00,3.9272,3.92895,3.91913,3.92302,8640000.0
2008-12-10 00:15:00,3.91914,3.92789,3.91812,3.92789,3380000.0
2008-12-10 00:30:00,3.92727,3.92942,3.92002,3.92295,21000000.0
2008-12-10 00:45:00,3.92589,3.92654,3.91703,3.92309,5250000.0
2008-12-10 01:00:00,3.92777,3.92992,3.92052,3.92587,5250000.0
2008-12-10 01:15:00,3.92767,3.92982,3.91758,3.92359,10500000.0
2008-12-10 01:30:00,3.92257,3.93188,3.92257,3.92604,5250000.0
2008-12-10 01:45:00,3.92777,3.92992,3.92052,3.92587,5250000.0
2008-12-10 02:00:00,3.9251,3.93041,3.91522,3.92358,18000000.0
2008-12-10 02:15:00,3.92777,3.92992,3.91913,3.92459,10500000.0
2008-12-10 02:30:00,3.92704,3.92704,3.91554,3.92573,14250000.0
2008-12-10 02:45:00,3.92877,3.93092,3.91889,3.92439,10500000.0
2008-12-10 03:00:00,3.92847,3.92847,3.92847,3.92847,750000.0
2008-12-10 03:15:00,3.92857,3.93072,3.91809,3.92405,10500000.0
2008-12-10 03:30:00,3.93072,3.93113,3.92132,3.92425,13500000.0
2008-12-10 03:45:00,3.92857,3.93072,3.92132,3.92667,5250000.0
2008-12-10 04:00:00,3.92837,3.93052,3.91771,3.92559,18000000.0
2008-12-10 04:15:00,3.92837,3.93052,3.9201,3.92523,8260000.0
2008-12-10 04:30:00,3.93242,3.93242,3.91802,3.92259,15750000.0
2008-12-10 04:45:00,3.92887,3.93102,3.92162,3.92697,5250000.0
2008-12-10 05:00:00,3.92697,3.93095,3.91931,3.92603,7900000.0
2008-12-10 05:15:00,3.93072,3.93072,3.91754,3.92206,31150000.0
2008-12-10 05:30:00,3.93062,3.93062,3.92122,3.92415,6000000.0
2008-12-10 05:45:00,3.92963,3.92963,3.92963,3.92963,750000.0
2008-12-10 06:00:00,3.92847,3.93062,3.91564,3.91669,16900000.0
2008-12-10 06:15:00,3.93072,3.93297,3.91463,3.92608,35680000.0
2008-12-10 06:30:00,3.93072,3.93072,3.92132,3.92425,8250000.0
2008-12-10 06:45:00,3.92919,3.93062,3.90892,3.91909,74300000.0
2008-12-10 07:00:00,3.92078,3.92381,3.91212,3.9141,28520000.0
2008-12-10 07:15:00,3.91832,3.92581,3.91282,3.92433,46560000.0
2008-12-10 07:30:00,3.92652,3.9274,3.91229,3.92565,28530000.0
2008-12-10 07:45:00,3.92536,3.92761,3.91672,3.92121,31510000.0
2008-12-10 08:00:00,3.92662,3.92722,3.91722,3.9266,12380000.0
2008-12-10 08:15:00,3.92133,3.92737,3.91742,3.92376,24760000.0
2008-12-10 08:30:00,3.92659,3.92693,3.91391,3.92145,20260000.0
2008-12-10 08:45:00,3.92617,3.92681,3.90746,3.91354,52900000.0
2008-12-10 09:00:00,3.91513,3.91922,3.90442,3.91366,95420000.0
2008-12-10 09:15:00,3.91293,3.92059,3.90328,3.91384,72460000.0
2008-12-10 09:30:00,3.91532,3.92691,3.90614,3.91772,79940000.0
2008-12-10 09:45:00,3.92138,3.92502,3.90832,3.92392,93430000.0
2008-12-10 10:00:00,3.9197,3.92733,3.90867,3.91993,99060000.0
2008-12-10 10:15:00,3.92295,3.93113,3.91329,3.9302,105060000.0
2008-12-10 10:30:00,3.92731,3.95285,3.91698,3.94345,141480000.0
2008-12-10 10:45:00,3.93983,3.95859,3.93269,3.95205,98320000.0
2008-12-10 11:00:00,3.95834,3.96283,3.94416,3.95551,108090000.0
2008-12-10 11:15:00,3.95256,3.95793,3.93667,3.94986,113310000.0
2008-12-10 11:30:00,3.95735,3.96135,3.94611,3.95993,93440000.0
2008-12-10 11:45:00,3.96045,3.96116,3.93974,3.95515,102050000.0
2008-12-10 12:00:00,3.95205,3.95985,3.94725,3.95512,102060000.0
2008-12-10 12:15:00,3.95687,3.95944,3.94389,3.94998,110700000.0
2008-12-10 12:30:00,3.9434,3.95567,3.93651,3.9396,117120000.0
2008-12-10 12:45:00,3.94792,3.95566,3.9378,3.95412,122330000.0
2008-12-10 13:00:00,3.94635,3.95617,3.94258,3.95038,97200000.0
2008-12-10 13:15:00,3.9495,3.95656,3.93725,3.94942,99070000.0
2008-12-10 13:30:00,3.94807,3.95519,3.93728,3.94197,127240000.0
2008-12-10 13:45:00,3.94306,3.94792,3.93134,3.93777,113350000.0
2008-12-10 14:00:00,3.94449,3.95315,3.93758,3.94432,108500000.0
2008-12-10 14:15:00,3.94891,3.95247,3.93751,3.94358,74300000.0
2008-12-10 14:30:00,3.94434,3.95592,3.93893,3.95098,95310000.0
2008-12-10 14:45:00,3.94911,3.95396,3.93624,3.95081,119390000.0
2008-12-10 15:00:00,3.95223,3.95486,3.94026,3.95028,109930000.0
2008-12-10 15:15:00,3.94482,3.96043,3.94183,3.95664,109180000.0
2008-12-10 15:30:00,3.95651,3.96813,3.94778,3.95691,114450000.0
2008-12-10 15:45:00,3.95131,3.96329,3.94397,3.94975,109940000.0
2008-12-10 16:00:00,3.95736,3.96517,3.94458,3.95469,112600000.0
2008-12-10 16:15:00,3.96062,3.96497,3.94616,3.95562,129440000.0
2008-12-10 16:30:00,3.95583,3.9568,3.93713,3.94536,97240000.0
2008-12-10 16:45:00,3.95064,3.95387,3.93891,3.94878,113770000.0
2008-12-10 17:00:00,3.95122,3.95492,3.9376,3.95098,119350000.0
2008-12-10 17:15:00,3.94692,3.95241,3.93375,3.9453,107680000.0
2008-12-10 17:30:00,3.94647,3.9537,3.93561,3.95074,90100000.0
2008-12-10 17:45:00,3.94706,3.95485,3.93863,3.9513,95330000.0
2008-12-10 18:00:00,3.95211,3.95551,3.9401,3.94057,100950000.0
2008-12-10 18:15:00,3.95117,3.95163,3.93366,3.94339,113720000.0
2008-12-10 18:30:00,3.94519,3.94725,3.9285,3.94525,91930000.0
2008-12-10 18:45:00,3.9452,3.94697,3.93231,3.94485,80660000.0
2008-12-10 19:00:00,3.94145,3.94678,3.93159,3.93963,91940000.0
2008-12-10 19:15:00,3.94554,3.95187,3.93448,3.94305,114440000.0
2008-12-10 19:30:00,3.94536,3.95387,3.9376,3.94856,127180000.0
2008-12-10 19:45:00,3.94547,3.94927,3.93453,3.93908,89300000.0
2008-12-10 20:00:00,3.9465,3.94936,3.93247,3.94016,84430000.0
2008-12-10 20:15:00,3.94752,3.94942,3.92813,3.9342,96070000.0
2008-12-10 20:30:00,3.94433,3.94433,3.92799,3.93487,89690000.0
2008-12-10 20:45:00,3.93731,3.9432,3.93013,3.94079,90800000.0
2008-12-10 21:00:00,3.94409,3.95035,3.93302,3.93713,72050000.0
2008-12-10 21:15:00,3.94346,3.94559,3.93069,3.94201,58510000.0
2008-12-10 21:30:00,3.93623,3.94473,3.93291,3.93874,79520000.0
2008-12-10 21:45:00,3.94287,3.94502,3.93215,3.93954,18750000.0
2008-12-10 22:00:00,3.94277,3.94492,3.93325,3.93863,10500000.0
2008-12-10 22:15:00,3.94237,3.94452,3.93035,3.93516,14250000.0
2008-12-10 22:30:00,3.94175,3.94467,3.93302,3.94354,9750000.0
2008-12-10 22:45:00,3.94227,3.94442,3.93502,3.94037,5250000.0
2008-12-10 23:00:00,3.94323,3.94546,3.93313,3.93923,24760000.0
2008-12-10 23:15:00,3.93959,3.9425,3.93202,3.93737,10500000.0
2008-12-10 23:30:00,3.94198,3.94515,3.93173,3.93722,38270000.0
2008-12-10 23:45:00,3.94609,3.9465,3.93672,3.94151,8250000.0
2008-12-11 00:00:00,3.94105,3.94537,3.93292,3.93525,34500000.0
2008-12-11 00:15:00,3.94417,3.94632,3.93692,3.94227,5250000.0
2008-12-11 00:30:00,3.94343,3.94682,3.93372,3.9421,25500000.0
2008-12-11 00:45:00,3.94447,3.94662,3.93722,3.94257,5250000.0
2008-12-11 01:00:00,3.94317,3.94562,3.93454,3.93454,18000000.0
2008-12-11 01:15:00,3.94507,3.94722,3.93413,3.94056,13500000.0
2008-12-11 01:30:00,3.93931,3.94632,3.93363,3.93992,10500000.0
2008-12-11 02:00:00,3.941,3.94444,3.93448,3.94046,10500000.0
2008-12-11 02:15:00,3.94417,3.94632,3.93261,3.9371,21750000.0
2008-12-11 02:30:00,3.94503,3.94572,3.9335,3.93449,20640000.0
2008-12-11 02:45:00,3.94417,3.94632,3.93467,3.94019,10500000.0
2008-12-11 03:00:00,3.94427,3.94642,3.93702,3.94237,5250000.0
2008-12-11 03:15:00,3.94437,3.94691,3.93442,3.93908,22880000.0
2008-12-11 03:30:00,3.94682,3.94723,3.93552,3.94361,30010000.0
2008-12-11 03:45:00,3.93869,3.94539,3.93422,3.93963,36750000.0
2008-12-11 04:00:00,3.94509,3.94509,3.94509,3.94509,1130000.0
2008-12-11 04:15:00,3.94457,3.94672,3.93463,3.94235,9000000.0
2008-12-11 04:30:00,3.94692,3.94692,3.93752,3.94045,7500000.0
2008-12-11 04:45:00,3.94487,3.94702,3.93762,3.94297,5250000.0
2008-12-11 05:00:00,3.94267,3.94665,3.93443,3.94033,10880000.0
2008-12-11 05:15:00,3.94652,3.94652,3.93528,3.94005,9380000.0
2008-12-11 05:30:00,3.94632,3.94632,3.93692,3.93985,5630000.0
2008-12-11 05:45:00,3.94553,3.94553,3.94553,3.94553,750000.0
2008-12-11 06:00:00,3.94407,3.94622,3.93501,3.94066,9020000.0
2008-12-11 06:15:00,3.94632,3.94632,3.93692,3.93985,7890000.0
2008-12-11 06:30:00,3.94682,3.94682,3.93742,3.93754,13880000.0
2008-12-11 06:45:00,3.94164,3.94672,3.93732,3.94529,13140000.0
2008-12-11 07:00:00,3.94598,3.94688,3.93435,3.93435,31150000.0
2008-12-11 07:15:00,3.94002,3.94751,3.93171,3.93843,68680000.0
2008-12-11 07:30:00,3.94488,3.95148,3.93428,3.94229,76190000.0
2008-12-11 07:45:00,3.94514,3.94937,3.93008,3.93935,128680000.0
2008-12-11 08:00:00,3.94,3.94301,3.92709,3.93648,97190000.0
2008-12-11 08:15:00,3.93914,3.94825,3.92913,3.94218,112170000.0
2008-12-11 08:30:00,3.94411,3.94576,3.93115,3.94369,106910000.0
2008-12-11 08:45:00,3.94504,3.94694,3.93066,3.9352,124180000.0
2008-12-11 09:00:00,3.94007,3.94481,3.93062,3.94246,91590000.0
2008-12-11 09:15:00,3.94206,3.94631,3.93156,3.93716,50330000.0
2008-12-11 09:30:00,3.9429,3.94376,3.92534,3.9357,70530000.0
2008-12-11 09:45:00,3.93765,3.94462,3.92283,3.94164,91990000.0
2008-12-11 10:00:00,3.93916,3.96392,3.93042,3.95002,106590000.0
2008-12-11 10:15:00,3.95034,3.96143,3.94192,3.95686,117860000.0
2008-12-11 10:30:00,3.95608,3.96582,3.94751,3.95901,139980000.0
2008-12-11 10:45:00,3.95649,3.96497,3.94525,3.95646,99090000.0
2008-12-11 11:00:00,3.96075,3.96418,3.94614,3.956,100570000.0
2008-12-11 11:15:00,3.95167,3.96328,3.94907,3.95712,111440000.0
2008-12-11 11:30:00,3.96433,3.98175,3.95533,3.97863,102440000.0
2008-12-11 11:45:00,3.97623,3.97732,3.95543,3.9757,101300000.0
2008-12-11 12:00:00,3.97502,3.98161,3.96729,3.97041,103190000.0
2008-12-11 12:15:00,3.97048,3.97153,3.95571,3.96719,120440000.0
2008-12-11 12:30:00,3.95752,3.97179,3.95021,3.96167,119710000.0
2008-12-11 12:45:00,3.9639,3.96818,3.92554,3.94066,116670000.0
2008-12-11 13:00:00,3.92969,3.94749,3.92969,3.94322,102480000.0
2008-12-11 13:15:00,3.943,3.95353,3.93738,3.95064,103950000.0
2008-12-11 13:30:00,3.94921,3.9626,3.943,3.95648,127980000.0
2008-12-11 13:45:00,3.959,3.97961,3.94638,3.97033,110310000.0
2008-12-11 14:00:00,3.97964,3.98017,3.96476,3.97343,100950000.0
2008-12-11 14:15:00,3.97225,3.97731,3.96153,3.97128,91190000.0
2008-12-11 14:30:00,3.97009,3.99495,3.96507,3.98584,106540000.0
2008-12-11 14:45:00,3.98629,3.99005,3.97006,3.98219,128350000.0
2008-12-11 15:00:00,3.98203,3.98379,3.9668,3.97913,111120000.0
2008-12-11 15:15:00,3.9725,3.98288,3.9684,3.97928,105120000.0
2008-12-11 15:30:00,3.97755,3.98456,3.96784,3.97888,98320000.0
2008-12-11 15:45:00,3.97001,3.97959,3.94336,3.94336,109930000.0
2008-12-11 16:00:00,3.95824,3.95824,3.91684,3.92258,113690000.0
2008-12-11 16:15:00,3.9302,3.93127,3.90332,3.92884,124990000.0
2008-12-11 16:30:00,3.92991,3.93387,3.90831,3.91362,99820000.0
2008-12-11 16:45:00,3.91853,3.91853,3.88156,3.89181,120070000.0
2008-12-11 17:00:00,3.88935,3.90852,3.87599,3.90523,116370000.0
2008-12-11 17:15:00,3.90151,3.92832,3.89815,3.91583,108040000.0
2008-12-11 17:30:00,3.91674,3.91768,3.89583,3.90662,107340000.0
2008-12-11 17:45:00,3.90194,3.90643,3.88848,3.90383,96820000.0
2008-12-11 18:00:00,3.90276,3.90864,3.89168,3.89765,103940000.0
2008-12-11 18:15:00,3.90847,3.91925,3.89414,3.90926,113720000.0
2008-12-11 18:30:00,3.91523,3.91523,3.897,3.90729,91190000.0
2008-12-11 18:45:00,3.90702,3.90828,3.89218,3.90056,87800000.0
2008-12-11 19:00:00,3.89877,3.90078,3.86542,3.86715,96430000.0
2008-12-11 19:15:00,3.87233,3.88102,3.86289,3.86718,83300000.0
2008-12-11 19:30:00,3.86638,3.86638,3.84797,3.8537,82200000.0
2008-12-11 19:45:00,3.85837,3.86555,3.8441,3.85652,83310000.0
2008-12-11 20:00:00,3.86063,3.86613,3.84801,3.85661,66040000.0
2008-12-11 20:15:00,3.86009,3.86836,3.85105,3.85948,73560000.0
2008-12-11 20:30:00,3.86363,3.86787,3.85409,3.86133,74280000.0
2008-12-11 20:45:00,3.8686,3.87258,3.85685,3.86605,67910000.0
2008-12-11 21:00:00,3.87007,3.87541,3.85754,3.8646,60060000.0
2008-12-11 21:15:00,3.87575,3.87575,3.85851,3.86545,26630000.0
2008-12-11 21:30:00,3.86707,3.87278,3.85721,3.86383,61130000.0
2008-12-11 21:45:00,3.8665,3.87876,3.85558,3.87258,65250000.0
2008-12-11 22:00:00,3.8799,3.88572,3.86734,3.87455,52170000.0
2008-12-11 22:15:00,3.87539,3.88517,3.86314,3.87771,39390000.0
2008-12-11 22:30:00,3.87941,3.88093,3.86638,3.87285,54400000.0
2008-12-11 22:45:00,3.88137,3.88137,3.86182,3.87205,46520000.0
2008-12-11 23:00:00,3.87343,3.87551,3.85986,3.87447,24750000.0
2008-12-11 23:15:00,3.87537,3.87752,3.8587,3.86496,12000000.0
2008-12-11 23:30:00,3.86488,3.87739,3.85392,3.87417,40910000.0
2008-12-11 23:45:00,3.87567,3.87782,3.8607,3.86696,12000000.0
2008-12-12 00:00:00,3.87547,3.87762,3.86148,3.86822,15750000.0
2008-12-12 00:15:00,3.88017,3.88232,3.86091,3.87118,25510000.0
2008-12-12 00:30:00,3.87517,3.90046,3.86792,3.89253,78060000.0
2008-12-12 00:45:00,3.89199,3.89726,3.86817,3.87592,88910000.0
2008-12-12 01:00:00,3.88231,3.88632,3.86675,3.87368,121210000.0
2008-12-12 01:15:00,3.87547,3.89129,3.86719,3.87321,82920000.0
2008-12-12 01:30:00,3.87902,3.88555,3.86686,3.87673,99060000.0
2008-12-12 01:45:00,3.88004,3.88469,3.86784,3.87893,72040000.0
2008-12-12 02:00:00,3.87794,3.88101,3.86836,3.87953,88170000.0
2008-12-12 02:15:00,3.88008,3.89021,3.86811,3.87433,89680000.0
2008-12-12 02:30:00,3.88541,3.88684,3.86869,3.87465,91180000.0
2008-12-12 02:45:00,3.87912,3.88407,3.86554,3.87775,103580000.0
2008-12-12 03:00:00,3.88555,3.88562,3.86708,3.87851,81850000.0
2008-12-12 03:15:00,3.88685,3.88866,3.86538,3.87856,118570000.0
2008-12-12 03:30:00,3.87814,3.8886,3.86429,3.87204,165120000.0
2008-12-12 03:45:00,3.88073,3.88285,3.8675,3.87926,109210000.0
2008-12-12 04:00:00,3.88557,3.88557,3.86826,3.87514,93080000.0
2008-12-12 04:15:00,3.88317,3.88809,3.86656,3.87531,97950000.0
2008-12-12 04:30:00,3.88546,3.88624,3.86721,3.87209,108460000.0
2008-12-12 04:45:00,3.88028,3.88787,3.86748,3.87622,110710000.0
2008-12-12 05:00:00,3.88739,3.88781,3.86721,3.87376,125310000.0
2008-12-12 05:15:00,3.8777,3.89105,3.86799,3.87421,161300000.0
2008-12-12 05:30:00,3.88572,3.88572,3.86617,3.88086,147840000.0
2008-12-12 05:45:00,3.88175,3.88926,3.86759,3.88067,133940000.0
2008-12-12 06:00:00,3.87614,3.88999,3.86534,3.88923,56280000.0
2008-12-12 06:15:00,3.88772,3.89092,3.87524,3.88201,58920000.0
2008-12-12 06:30:00,3.88377,3.89108,3.87515,3.88435,66410000.0
2008-12-12 06:45:00,3.87937,3.88624,3.87433,3.88119,21390000.0
2008-12-12 07:00:00,3.88228,3.88461,3.86851,3.88023,69050000.0
2008-12-12 07:15:00,3.87678,3.88711,3.86788,3.87361,118180000.0
2008-12-12 07:30:00,3.87897,3.88417,3.86718,3.87763,95640000.0
2008-12-12 07:45:00,3.88475,3.88777,3.87191,3.8786,128310000.0
2008-12-12 08:00:00,3.88403,3.89394,3.86941,3.88496,133540000.0
2008-12-12 08:15:00,3.87552,3.89623,3.87024,3.89082,104710000.0
2008-12-12 08:30:00,3.89688,3.9061,3.88319,3.90519,103950000.0
2008-12-12 08:45:00,3.90804,3.90963,3.89132,3.90035,124210000.0
2008-12-12 09:00:00,3.90338,3.91008,3.89278,3.8998,106610000.0
2008-12-12 09:15:00,3.9022,3.91072,3.89216,3.90101,107720000.0
2008-12-12 09:30:00,3.90166,3.92332,3.89977,3.91514,105070000.0
2008-12-12 09:45:00,3.91937,3.94181,3.90695,3.93993,109940000.0
2008-12-12 10:00:00,3.94001,3.95081,3.92971,3.94452,118930000.0
2008-12-12 10:15:00,3.94463,3.96993,3.94067,3.96248,128720000.0
2008-12-12 10:30:00,3.9572,3.96584,3.94329,3.95858,138460000.0
2008-12-12 10:45:00,3.95291,3.96071,3.94094,3.94832,101680000.0
2008-12-12 11:00:00,3.95443,3.95971,3.94408,3.95755,104330000.0
2008-12-12 11:15:00,3.95426,3.96565,3.94713,3.95473,112930000.0
2008-12-12 11:30:00,3.96176,3.96521,3.95094,3.96141,108820000.0
2008-12-12 11:45:00,3.96155,3.9665,3.95249,3.96525,101670000.0
2008-12-12 12:00:00,3.96193,3.96638,3.94976,3.95856,104310000.0
2008-12-12 12:15:00,3.95958,3.96182,3.94579,3.9568,120460000.0
2008-12-12 12:30:00,3.95062,3.96373,3.94392,3.95034,120110000.0
2008-12-12 12:45:00,3.95579,3.96255,3.9445,3.96075,118620000.0
2008-12-12 13:00:00,3.95119,3.96189,3.94372,3.95286,103950000.0
2008-12-12 13:15:00,3.95544,3.95829,3.93889,3.95216,101700000.0
2008-12-12 13:30:00,3.95144,3.95615,3.94249,3.95099,129100000.0
2008-12-12 13:45:00,3.94999,3.95503,3.94238,3.94282,110330000.0
2008-12-12 14:00:00,3.94992,3.95817,3.94074,3.95403,125330000.0
2008-12-12 14:15:00,3.95677,3.958,3.94384,3.95149,97570000.0
2008-12-12 14:30:00,3.95083,3.95639,3.94171,3.95393,106170000.0
2008-12-12 14:45:00,3.95241,3.95607,3.94315,3.95152,129450000.0
2008-12-12 15:00:00,3.95362,3.95631,3.94096,3.95341,113700000.0
2008-12-12 15:15:00,3.9456,3.95739,3.94504,3.95718,106580000.0
2008-12-12 15:30:00,3.95619,3.95824,3.9352,3.94658,113690000.0
2008-12-12 15:45:00,3.94033,3.95463,3.93666,3.93739,107690000.0
2008-12-12 16:00:00,3.94477,3.94965,3.9248,3.92699,112950000.0
2008-12-12 16:15:00,3.935,3.93589,3.91717,3.92909,127210000.0
2008-12-12 16:30:00,3.93031,3.93286,3.91741,3.92736,99450000.0
2008-12-12 16:45:00,3.93268,3.94402,3.92193,3.93799,117080000.0
2008-12-12 17:00:00,3.93877,3.94677,3.92765,3.94226,122300000.0
2008-12-12 17:15:00,3.93704,3.94714,3.93013,3.94481,106200000.0
2008-12-12 17:30:00,3.94898,3.96037,3.93844,3.96037,109560000.0
2008-12-12 17:45:00,3.95886,3.96151,3.94263,3.9526,97550000.0
2008-12-12 18:00:00,3.95331,3.95574,3.93911,3.94166,105070000.0
2008-12-12 18:15:00,3.95304,3.95858,3.94094,3.95203,111850000.0
2008-12-12 18:30:00,3.95624,3.95624,3.93122,3.94353,91570000.0
2008-12-12 18:45:00,3.94613,3.94685,3.92117,3.93379,91190000.0
2008-12-12 19:00:00,3.93251,3.93544,3.92161,3.9264,96090000.0
2008-12-12 19:15:00,3.92749,3.94488,3.91921,3.94332,85560000.0
2008-12-12 19:30:00,3.94317,3.94529,3.92512,3.93,97910000.0
2008-12-12 19:45:00,3.93533,3.94403,3.92314,3.93593,104370000.0
2008-12-12 20:00:00,3.938,3.938,3.90992,3.91675,71290000.0
2008-12-12 20:15:00,3.92444,3.92861,3.91186,3.92128,76550000.0
2008-12-12 20:30:00,3.92565,3.94058,3.91197,3.91865,81840000.0
2008-12-12 20:45:00,3.92438,3.93094,3.91623,3.92223,99820000.0
2008-12-12 21:00:00,3.92752,3.93095,3.9159,3.92138,95300000.0
2008-12-12 21:15:00,3.92943,3.9326,3.9171,3.922,108480000.0
2008-12-12 21:30:00,3.93012,3.93166,3.91673,3.92221,106600000.0
2008-12-12 21:45:00,3.92929,3.94731,3.91627,3.93218,95680000.0
2008-12-12 22:00:00,3.9251,3.93587,3.9158,3.91978,97570000.0
2008-12-12 22:15:00,3.92667,3.93389,3.9173,3.92182,86290000.0
2008-12-12 22:30:00,3.92849,3.93363,3.91679,3.92242,90050000.0
2008-12-12 22:45:00,3.93246,3.93249,3.91918,3.92262,89710000.0
2008-12-12 23:00:00,3.93025,3.9308,3.91902,3.92549,97170000.0
2008-12-12 23:15:00,3.92815,3.93156,3.91672,3.92192,83690000.0
2008-12-12 23:30:00,3.92895,3.94011,3.91495,3.93276,86730000.0
2008-12-12 23:45:00,3.94232,3.94232,3.92433,3.93301,93060000.0
2008-12-15 00:30:00,3.94285,3.94285,3.93151,3.9371,10500000.0
2008-12-15 00:45:00,3.94357,3.94572,3.93632,3.94167,5250000.0
2008-12-15 01:00:00,3.94043,3.94069,3.93074,3.93425,7500000.0
2008-12-15 01:15:00,3.94347,3.94562,3.93002,3.93706,28500000.0
2008-12-15 01:30:00,3.93861,3.94562,3.93016,3.93603,15380000.0
2008-12-15 01:45:00,3.94167,3.94572,3.93147,3.93658,19130000.0
2008-12-15 02:15:00,3.94147,3.94552,3.93204,3.93491,19880000.0
2008-12-15 02:30:00,3.93855,3.94502,3.93562,3.94502,9000000.0
2008-12-15 02:45:00,3.94018,3.94552,3.92897,3.93996,17250000.0
2008-12-15 03:00:00,3.93977,3.94106,3.93099,3.93637,11630000.0
2008-12-15 03:15:00,3.93795,3.94442,3.93198,3.94056,23640000.0
2008-12-15 03:30:00,3.93735,3.94382,3.93312,3.94037,15390000.0
2008-12-15 03:45:00,3.93898,3.9457,3.93432,3.93899,15030000.0
2008-12-15 04:00:00,3.93963,3.94453,3.93391,3.9411,29660000.0
2008-12-15 04:15:00,3.93575,3.94236,3.92869,3.9362,17640000.0
2008-12-15 04:30:00,3.93605,3.94318,3.93222,3.94318,12000000.0
2008-12-15 04:45:00,3.93997,3.94456,3.92108,3.92611,51760000.0
2008-12-15 05:00:00,3.92329,3.92961,3.90717,3.91719,65280000.0
2008-12-15 05:15:00,3.91443,3.92312,3.91047,3.91917,18020000.0
2008-12-15 05:30:00,3.91445,3.92092,3.90819,3.91456,13510000.0
2008-12-15 05:45:00,3.91325,3.91972,3.90876,3.91351,15380000.0
2008-12-15 06:00:00,3.91552,3.92082,3.91142,3.92082,11630000.0
2008-12-15 06:15:00,3.91543,3.92072,3.91132,3.91778,40890000.0
2008-12-15 06:30:00,3.91533,3.92066,3.91122,3.91795,18770000.0
2008-12-15 06:45:00,3.91443,3.92021,3.91032,3.91639,10510000.0
2008-12-15 07:00:00,3.91563,3.92134,3.91133,3.91152,12010000.0
2008-12-15 07:15:00,3.91425,3.92088,3.90813,3.91278,14260000.0
2008-12-15 07:30:00,3.91573,3.92102,3.91162,3.92026,6750000.0
2008-12-15 07:45:00,3.91513,3.92039,3.91102,3.91667,6000000.0
2008-12-15 08:00:00,3.91514,3.93141,3.91488,3.92917,24400000.0
2008-12-15 08:15:00,3.92873,3.93692,3.90486,3.9124,52160000.0
2008-12-15 08:30:00,3.91439,3.92765,3.9034,3.91359,58540000.0
2008-12-15 08:45:00,3.91891,3.92588,3.90653,3.92411,49920000.0
2008-12-15 09:00:00,3.92526,3.92783,3.91407,3.9223,34910000.0
2008-12-15 09:15:00,3.92467,3.93696,3.91194,3.9266,78790000.0
2008-12-15 09:30:00,3.92405,3.92964,3.90923,3.91911,95700000.0
2008-12-15 09:45:00,3.91187,3.92286,3.90563,3.91854,91580000.0
2008-12-15 10:00:00,3.92039,3.9397,3.9126,3.93497,96070000.0
2008-12-15 10:15:00,3.94,3.95592,3.92348,3.9557,109930000.0
2008-12-15 10:30:00,3.95572,3.96155,3.9404,3.95327,108790000.0
2008-12-15 10:45:00,3.96021,3.96075,3.93797,3.9529,117120000.0
2008-12-15 11:00:00,3.95166,3.95755,3.94238,3.95545,117820000.0
2008-12-15 11:15:00,3.95362,3.96166,3.94314,3.96016,100200000.0
2008-12-15 11:30:00,3.96234,3.98518,3.95302,3.97218,127230000.0
2008-12-15 11:45:00,3.96313,3.97826,3.95968,3.97232,110740000.0
2008-12-15 12:00:00,3.96733,3.97824,3.96133,3.96401,108820000.0
2008-12-15 12:15:00,3.97115,3.98398,3.9618,3.98238,112960000.0
2008-12-15 12:30:00,3.986,3.99221,3.97557,3.97725,106210000.0
2008-12-15 12:45:00,3.98789,3.98963,3.96997,3.98231,109920000.0
2008-12-15 13:00:00,3.9841,3.9886,3.97065,3.98536,127240000.0
2008-12-15 13:15:00,3.98676,3.9885,3.96767,3.9733,105450000.0
2008-12-15 13:30:00,3.97724,3.9868,3.97026,3.98051,94960000.0
2008-12-15 13:45:00,3.98162,3.98748,3.9699,3.98247,106990000.0
2008-12-15 14:00:00,3.97517,3.99203,3.97517,3.98482,105840000.0
2008-12-15 14:15:00,3.98596,3.98833,3.97438,3.98327,126490000.0
2008-12-15 14:30:00,3.98603,3.9899,3.97503,3.98731,97190000.0
2008-12-15 14:45:00,3.98783,3.99304,3.97431,3.97585,105820000.0
2008-12-15 15:00:00,3.98696,3.99325,3.9735,3.98927,121960000.0
2008-12-15 15:15:00,3.98482,3.99277,3.97722,3.98112,118590000.0
2008-12-15 15:30:00,3.99049,3.99978,3.9839,3.99252,120070000.0
2008-12-15 15:45:00,3.99001,3.99695,3.9856,3.98832,98660000.0
2008-12-15 16:00:00,3.99322,4.00019,3.98169,3.99281,100940000.0
2008-12-15 16:15:00,3.99285,3.99747,3.97624,3.99461,108080000.0
2008-12-15 16:30:00,3.98975,3.9956,3.97774,3.98377,109970000.0
2008-12-15 16:45:00,3.98815,3.98815,3.95386,3.9733,106570000.0
2008-12-15 17:00:00,3.97184,3.98625,3.96493,3.97767,97950000.0
2008-12-15 17:15:00,3.98308,3.98836,3.96601,3.97318,142950000.0
2008-12-15 17:30:00,3.98144,3.99297,3.97538,3.98457,129080000.0
2008-12-15 17:45:00,3.9859,3.99083,3.9736,3.97902,91950000.0
2008-12-15 18:00:00,3.98461,3.98797,3.97214,3.98334,93080000.0
2008-12-15 18:15:00,3.98154,3.98734,3.97382,3.98585,78440000.0
2008-12-15 18:30:00,3.98345,3.98802,3.97192,3.98344,70990000.0
2008-12-15 18:45:00,3.9832,3.98751,3.96914,3.97777,93480000.0
2008-12-15 19:00:00,3.97675,3.98606,3.96406,3.98543,124930000.0
2008-12-15 19:15:00,3.98178,3.98827,3.96389,3.98661,103550000.0
2008-12-15 19:30:00,3.98102,3.98791,3.97142,3.97897,107680000.0
2008-12-15 19:45:00,3.98118,3.98691,3.97105,3.97806,130960000.0
2008-12-15 20:00:00,3.9787,3.98975,3.96724,3.98721,124190000.0
2008-12-15 20:15:00,3.97829,3.98828,3.97125,3.98612,95700000.0
2008-12-15 20:30:00,3.98025,3.98795,3.96258,3.96624,111440000.0
2008-12-15 20:45:00,3.97398,3.9884,3.97125,3.98576,110300000.0
2008-12-15 21:00:00,3.9819,3.99016,3.969,3.9804,118580000.0
2008-12-15 21:15:00,3.98052,3.98435,3.96905,3.97943,103540000.0
2008-12-15 21:30:00,3.97692,3.98585,3.9679,3.9847,103200000.0
2008-12-15 21:45:00,3.97535,3.98548,3.97173,3.98037,29280000.0
2008-12-15 22:00:00,3.98237,3.98642,3.97212,3.98123,31900000.0
2008-12-15 22:15:00,3.97993,3.98554,3.96654,3.97474,42030000.0
2008-12-15 22:30:00,3.97068,3.9817,3.96527,3.9812,64540000.0
2008-12-15 22:45:00,3.97825,3.98431,3.96712,3.97632,36780000.0
2008-12-15 23:00:00,3.9777,3.98212,3.96871,3.9749,31510000.0
2008-12-15 23:15:00,3.97441,3.98218,3.96387,3.97842,43150000.0
2008-12-15 23:30:00,3.97595,3.98028,3.96257,3.97366,42430000.0
2008-12-15 23:45:00,3.97367,3.97772,3.96626,3.97385,13520000.0
2008-12-16 00:00:00,3.97304,3.97866,3.96454,3.97278,48390000.0
2008-12-16 00:15:00,3.97409,3.97573,3.96025,3.97192,111050000.0
2008-12-16 00:30:00,3.96773,3.97308,3.95831,3.96525,60420000.0
2008-12-16 00:45:00,3.97073,3.9722,3.9618,3.96894,10890000.0
2008-12-16 01:00:00,3.96837,3.97242,3.96192,3.96888,10500000.0
2008-12-16 01:15:00,3.96827,3.97232,3.96292,3.97017,4510000.0
2008-12-16 01:30:00,3.96645,3.97292,3.96195,3.96889,11250000.0
2008-12-16 01:45:00,3.96817,3.97222,3.96282,3.97007,5250000.0
2008-12-16 02:15:00,3.96754,3.97482,3.96359,3.97055,5270000.0
2008-12-16 02:30:00,3.96615,3.97262,3.96322,3.97262,9000000.0
2008-12-16 02:45:00,3.96698,3.97232,3.96292,3.97232,10500000.0
2008-12-16 03:00:00,3.96827,3.97232,3.96112,3.96867,25930000.0
2008-12-16 03:15:00,3.96645,3.97704,3.95856,3.9692,49170000.0
2008-12-16 03:30:00,3.9638,3.96979,3.95926,3.96042,21770000.0
2008-12-16 03:45:00,3.96708,3.98505,3.95895,3.9739,66800000.0
2008-12-16 04:00:00,3.97133,3.98139,3.96489,3.97275,102050000.0
2008-12-16 04:15:00,3.96982,3.97973,3.96377,3.96643,69040000.0
2008-12-16 04:30:00,3.96755,3.9807,3.96372,3.96914,28500000.0
2008-12-16 04:45:00,3.98058,3.98206,3.96853,3.97109,20250000.0
2008-12-16 05:00:00,3.97395,3.98102,3.96785,3.96809,21390000.0
2008-12-16 05:15:00,3.97385,3.98042,3.96484,3.96484,25130000.0
2008-12-16 05:30:00,3.97215,3.97976,3.96576,3.97623,75790000.0
2008-12-16 05:45:00,3.97319,3.98207,3.9652,3.97339,72030000.0
2008-12-16 06:00:00,3.97358,3.97961,3.96591,3.97806,55910000.0
2008-12-16 06:15:00,3.97328,3.98312,3.96701,3.96902,110700000.0
2008-12-16 06:30:00,3.97409,3.98169,3.96828,3.97421,118210000.0
2008-12-16 06:45:00,3.9732,3.98137,3.96658,3.97248,96100000.0
2008-12-16 07:00:00,3.97401,3.98137,3.9653,3.97992,93810000.0
2008-12-16 07:15:00,3.97307,3.98518,3.96692,3.97509,88170000.0
2008-12-16 07:30:00,3.9758,3.98277,3.96757,3.97918,94560000.0
2008-12-16 07:45:00,3.97553,3.97999,3.96674,3.97763,77330000.0
2008-12-16 08:00:00,3.9765,3.98294,3.96879,3.97302,71680000.0
2008-12-16 08:15:00,3.97604,3.98283,3.96744,3.97172,34920000.0
2008-12-16 08:30:00,3.98042,3.98042,3.96487,3.97546,63790000.0
2008-12-16 08:45:00,3.97176,3.97924,3.96582,3.97582,68650000.0
2008-12-16 09:00:00,3.97941,3.97941,3.96361,3.97697,55910000.0
2008-12-16 09:15:00,3.97115,3.98722,3.97115,3.98454,87410000.0
2008-12-16 09:30:00,3.98401,3.98851,3.96776,3.98661,130610000.0
2008-12-16 09:45:00,3.97951,4.01671,3.97951,4.01361,99860000.0
2008-12-16 10:00:00,4.0149,4.03206,4.00597,4.02097,96080000.0
2008-12-16 10:15:00,4.02513,4.02513,4.01038,4.02342,99450000.0
2008-12-16 10:30:00,4.02492,4.0393,4.01425,4.03278,101310000.0
2008-12-16 10:45:00,4.03826,4.04094,4.02784,4.03964,121560000.0
2008-12-16 11:00:00,4.03965,4.05192,4.0267,4.04798,114110000.0
2008-12-16 11:15:00,4.04281,4.05008,4.03411,4.04549,101330000.0
2008-12-16 11:30:00,4.04901,4.05069,4.03274,4.04677,127950000.0
2008-12-16 11:45:00,4.03541,4.05184,4.03292,4.04998,113700000.0
2008-12-16 12:00:00,4.04523,4.0519,4.03187,4.03347,99470000.0
2008-12-16 12:15:00,4.0439,4.04559,4.03114,4.04091,106560000.0
2008-12-16 12:30:00,4.04399,4.04585,4.02631,4.02772,107320000.0
2008-12-16 12:45:00,4.03669,4.04527,4.03018,4.04329,112570000.0
2008-12-16 13:00:00,4.04307,4.04776,4.03208,4.04362,117840000.0
2008-12-16 13:15:00,4.04866,4.05154,4.03776,4.04553,92710000.0
2008-12-16 13:30:00,4.04883,4.05672,4.04092,4.05255,91600000.0
2008-12-16 13:45:00,4.05208,4.05884,4.0422,4.04991,120170000.0
2008-12-16 14:00:00,4.0453,4.05851,4.04434,4.05475,111480000.0
2008-12-16 14:15:00,4.05476,4.0603,4.04859,4.05629,121950000.0
2008-12-16 14:30:00,4.06001,4.07121,4.0474,4.06335,89690000.0
2008-12-16 14:45:00,4.06487,4.0753,4.04699,4.0485,104690000.0
2008-12-16 15:00:00,4.05718,4.0575,4.03727,4.04917,121220000.0
2008-12-16 15:15:00,4.04458,4.05894,4.03774,4.04487,106980000.0
2008-12-16 15:30:00,4.05497,4.05872,4.04295,4.05692,111850000.0
2008-12-16 15:45:00,4.05729,4.05908,4.04752,4.0491,104680000.0
2008-12-16 16:00:00,4.05629,4.05629,4.0336,4.04858,100210000.0
2008-12-16 16:15:00,4.04743,4.05164,4.03253,4.05164,105050000.0
2008-12-16 16:30:00,4.04719,4.05667,4.03779,4.04469,112190000.0
2008-12-16 16:45:00,4.05026,4.06256,4.03751,4.06055,108430000.0
2008-12-16 17:00:00,4.05743,4.07124,4.04648,4.0651,91570000.0
2008-12-16 17:15:00,4.07342,4.07342,4.05096,4.05613,137360000.0
2008-12-16 17:30:00,4.06149,4.06712,4.05048,4.06042,121600000.0
2008-12-16 17:45:00,4.06084,4.08295,4.05444,4.07515,111060000.0
2008-12-16 18:00:00,4.08481,4.09457,4.07325,4.08944,109950000.0
2008-12-16 18:15:00,4.08973,4.09415,4.06958,4.07702,100940000.0
2008-12-16 18:30:00,4.08227,4.08227,4.05587,4.06664,82990000.0
2008-12-16 18:45:00,4.06881,4.07339,4.05939,4.06879,107700000.0
2008-12-16 19:00:00,4.06759,4.07566,4.05802,4.0707,68320000.0
2008-12-16 19:15:00,4.07278,4.07471,4.05541,4.07129,100200000.0
2008-12-16 19:30:00,4.06248,4.07395,4.0522,4.06219,78040000.0
2008-12-16 19:45:00,4.06109,4.07847,4.05204,4.07292,102810000.0
2008-12-16 20:00:00,4.07268,4.08012,4.05694,4.06907,75400000.0
2008-12-16 20:15:00,4.06272,4.07818,4.06075,4.07174,48020000.0
2008-12-16 20:30:00,4.06691,4.07251,4.06132,4.0695,15380000.0
2008-12-16 20:45:00,4.06947,4.0771,4.06264,4.07046,34940000.0
2008-12-16 21:00:00,4.07226,4.07226,4.05174,4.05775,61570000.0
2008-12-16 21:15:00,4.05848,4.0652,4.04727,4.05992,77310000.0
2008-12-16 21:30:00,4.05814,4.06856,4.04821,4.06856,113710000.0
2008-12-16 21:45:00,4.0599,4.07304,4.0504,4.06172,110320000.0
2008-12-16 22:00:00,4.06679,4.06799,4.04997,4.05717,46930000.0
2008-12-16 22:15:00,4.05649,4.06225,4.04558,4.05718,96420000.0
2008-12-16 22:30:00,4.05484,4.06214,4.04858,4.05886,32280000.0
2008-12-16 22:45:00,4.0592,4.06057,4.0443,4.05437,60430000.0
2008-12-16 23:00:00,4.05535,4.06,4.04745,4.05486,24410000.0
2008-12-16 23:15:00,4.05235,4.05905,4.039,4.04434,60020000.0
2008-12-16 23:30:00,4.03975,4.0527,4.02721,4.03657,79930000.0
2008-12-16 23:45:00,4.04265,4.0501,4.02778,4.03787,71710000.0
2008-12-17 00:00:00,4.02771,4.05147,4.02771,4.0475,48420000.0
2008-12-17 00:15:00,4.04727,4.05143,4.03865,4.05057,40520000.0
2008-12-17 00:30:00,4.04212,4.04505,4.04212,4.04505,1500000.0
2008-12-17 00:45:00,4.04772,4.0518,4.04117,4.04799,11250000.0
2008-12-17 01:00:00,4.04767,4.05822,4.04028,4.05822,17260000.0
2008-12-17 01:15:00,4.04495,4.04495,4.04495,4.04495,750000.0
2008-12-17 01:30:00,4.04525,4.05172,4.04074,4.05035,27750000.0
2008-12-17 01:45:00,4.04262,4.04977,4.03959,4.04759,13500000.0
2008-12-17 02:00:00,4.04914,4.04922,4.04214,4.04922,6000000.0
2008-12-17 02:15:00,4.04787,4.05192,4.04055,4.04503,10510000.0
2008-12-17 02:30:00,4.05057,4.05057,4.04357,4.04357,3010000.0
2008-12-17 02:45:00,4.04664,4.05246,4.04258,4.05113,10500000.0
2008-12-17 03:00:00,4.04817,4.05222,4.04282,4.04373,7880000.0
2008-12-17 03:15:00,4.04525,4.05725,4.04232,4.05103,24010000.0
2008-12-17 03:30:00,4.05575,4.06222,4.05282,4.06222,8640000.0
2008-12-17 03:45:00,4.05036,4.05752,4.04208,4.05126,23270000.0
2008-12-17 04:00:00,4.04753,4.05243,4.04202,4.04703,11260000.0
2008-12-17 04:15:00,4.05505,4.06166,4.05212,4.06088,9760000.0
2008-12-17 04:30:00,4.04555,4.05902,4.04172,4.05542,18010000.0
2008-12-17 04:45:00,4.06208,4.06356,4.04001,4.04988,22880000.0
2008-12-17 05:00:00,4.04605,4.05312,4.04312,4.05252,6770000.0
2008-12-17 05:15:00,4.04438,4.06123,4.04121,4.04486,25130000.0
2008-12-17 05:30:00,4.04615,4.05262,4.04322,4.05255,16130000.0
2008-12-17 06:00:00,4.04732,4.06109,4.03928,4.05998,36030000.0
2008-12-17 06:15:00,4.04703,4.05232,4.0392,4.04885,30390000.0
2008-12-17 06:30:00,4.04673,4.05206,4.04093,4.04623,27760000.0
2008-12-17 06:45:00,4.04863,4.0514,4.03865,4.045,31150000.0
2008-12-17 07:00:00,4.04653,4.05224,4.04223,4.04242,11640000.0
2008-12-17 07:15:00,4.04575,4.05902,4.04282,4.05372,13890000.0
2008-12-17 07:30:00,4.05166,4.05242,4.03868,4.04883,15000000.0
2008-12-17 07:45:00,4.04753,4.05279,4.04342,4.04907,6000000.0
2008-12-17 08:00:00,4.04744,4.05667,4.03972,4.05582,38660000.0
2008-12-17 08:15:00,4.05062,4.06511,4.05062,4.05604,17250000.0
2008-12-17 08:30:00,4.06182,4.08389,4.05242,4.08304,65690000.0
2008-12-17 08:45:00,4.07633,4.08479,4.0501,4.05381,99450000.0
2008-12-17 09:00:00,4.05616,4.06885,4.04124,4.0546,92330000.0
2008-12-17 09:15:00,4.04835,4.05889,4.0407,4.05453,82580000.0
2008-12-17 09:30:00,4.05261,4.07332,4.0474,4.06891,129840000.0
2008-12-17 09:45:00,4.06181,4.08636,4.05824,4.07902,102820000.0
2008-12-17 10:00:00,4.07848,4.08622,4.06506,4.07458,96070000.0
2008-12-17 10:15:00,4.08035,4.0813,4.06244,4.07194,105480000.0
2008-12-17 10:30:00,4.07045,4.07837,4.06349,4.07186,98310000.0
2008-12-17 10:45:00,4.07671,4.08501,4.06278,4.08339,120090000.0
2008-12-17 11:00:00,4.08498,4.08899,4.07224,4.08212,118990000.0
2008-12-17 11:15:00,4.07922,4.08495,4.06863,4.08382,101310000.0
2008-12-17 11:30:00,4.08469,4.08813,4.07122,4.07884,127960000.0
2008-12-17 11:45:00,4.06844,4.08192,4.06571,4.08005,109180000.0
2008-12-17 12:00:00,4.0732,4.0812,4.06633,4.06776,100950000.0
2008-12-17 12:15:00,4.07397,4.08316,4.06277,4.07733,113710000.0
2008-12-17 12:30:00,4.08042,4.0883,4.06674,4.0669,105830000.0
2008-12-17 12:45:00,4.07413,4.08568,4.06536,4.08359,111830000.0
2008-12-17 13:00:00,4.08262,4.0869,4.07053,4.08397,128700000.0
2008-12-17 13:15:00,4.08739,4.09276,4.07756,4.08319,99820000.0
2008-12-17 13:30:00,4.08517,4.09083,4.07504,4.08608,95720000.0
2008-12-17 13:45:00,4.0829,4.08764,4.06665,4.07857,121980000.0
2008-12-17 14:00:00,4.07083,4.09333,4.06849,4.08859,106210000.0
2008-12-17 14:15:00,4.08936,4.09387,4.07982,4.08703,123070000.0
2008-12-17 14:30:00,4.08961,4.09631,4.07798,4.0916,99420000.0
2008-12-17 14:45:00,4.09342,4.10507,4.08349,4.09307,100990000.0
2008-12-17 15:00:00,4.1025,4.1025,4.07655,4.08528,114440000.0
2008-12-17 15:15:00,4.08003,4.10526,4.07628,4.0946,120470000.0
2008-12-17 15:30:00,4.10873,4.12128,4.09511,4.10392,120060000.0
2008-12-17 15:45:00,4.1022,4.11441,4.09741,4.10273,102830000.0
2008-12-17 16:00:00,4.10674,4.11278,4.09625,4.10895,101320000.0
2008-12-17 16:15:00,4.10924,4.11595,4.09951,4.11446,109560000.0
2008-12-17 16:30:00,4.11032,4.12065,4.0985,4.10505,111840000.0
2008-12-17 16:45:00,4.10837,4.10864,4.0875,4.09619,104340000.0
2008-12-17 17:00:00,4.09271,4.11189,4.0885,4.10561,92670000.0
2008-12-17 17:15:00,4.11555,4.13184,4.09898,4.11943,134680000.0
2008-12-17 17:30:00,4.11891,4.1248,4.10493,4.11545,129440000.0
2008-12-17 17:45:00,4.11688,4.12048,4.096,4.1001,112590000.0
2008-12-17 18:00:00,4.10559,4.11731,4.08487,4.09913,112940000.0
2008-12-17 18:15:00,4.09903,4.10539,4.0768,4.08065,124600000.0
2008-12-17 18:30:00,4.07839,4.09205,4.06879,4.08145,95740000.0
2008-12-17 18:45:00,4.0826,4.10392,4.07591,4.09795,116760000.0
2008-12-17 19:00:00,4.09817,4.10345,4.08363,4.09353,111810000.0
2008-12-17 19:15:00,4.0995,4.10975,4.08633,4.10522,95690000.0
2008-12-17 19:30:00,4.1045,4.13086,4.09534,4.11386,98350000.0
2008-12-17 19:45:00,4.11324,4.12406,4.09676,4.1014,109900000.0
2008-12-17 20:00:00,4.10067,4.1021,4.08629,4.08955,29280000.0
2008-12-17 20:15:00,4.09167,4.09867,4.08575,4.09347,43940000.0
2008-12-17 20:30:00,4.08521,4.09851,4.08257,4.09434,26290000.0
2008-12-17 20:45:00,4.09175,4.09877,4.08307,4.09355,49580000.0
2008-12-17 21:00:00,4.08642,4.09742,4.08623,4.09035,32270000.0
2008-12-17 21:15:00,4.08445,4.10107,4.08445,4.0965,20640000.0
2008-12-17 21:30:00,4.09419,4.09419,4.09419,4.09419,750000.0
2008-12-17 21:45:00,4.09177,4.09773,4.08135,4.09194,31540000.0
2008-12-17 22:00:00,4.08694,4.0974,4.07855,4.09394,28900000.0
2008-12-17 22:15:00,4.09595,4.09735,4.08602,4.094,30790000.0
2008-12-17 22:30:00,4.09317,4.10225,4.08656,4.09507,35280000.0
2008-12-17 22:45:00,4.09633,4.10359,4.08117,4.10327,43970000.0
2008-12-17 23:00:00,4.10057,4.10462,4.09118,4.09952,36400000.0
2008-12-17 23:15:00,4.09987,4.10986,4.09094,4.10876,60070000.0
2008-12-17 23:30:00,4.10972,4.10972,4.09223,4.09966,32270000.0
2008-12-17 23:45:00,4.09906,4.10325,4.0926,4.10261,37510000.0
2008-12-18 00:00:00,4.10134,4.10504,4.09424,4.10102,51040000.0
2008-12-18 00:15:00,4.10035,4.1072,4.09107,4.10165,100170000.0
2008-12-18 00:30:00,4.09633,4.10923,4.08277,4.09964,116680000.0
2008-12-18 00:45:00,4.09322,4.10935,4.09322,4.10251,73550000.0
2008-12-18 01:00:00,4.09627,4.10941,4.09548,4.10234,96440000.0
2008-12-18 01:15:00,4.10046,4.10942,4.09604,4.10194,64910000.0
2008-12-18 01:30:00,4.10592,4.10918,4.09565,4.10599,125290000.0
2008-12-18 01:45:00,4.10528,4.11081,4.0946,4.10689,90790000.0
2008-12-18 02:00:00,4.10298,4.11209,4.09308,4.10655,96830000.0
2008-12-18 02:15:00,4.10313,4.10806,4.09304,4.09951,84840000.0
2008-12-18 02:30:00,4.09962,4.12482,4.09487,4.12482,87810000.0
2008-12-18 02:45:00,4.11808,4.12616,4.09625,4.10758,85580000.0
2008-12-18 03:00:00,4.09702,4.10937,4.08863,4.10297,74690000.0
2008-12-18 03:15:00,4.09492,4.10749,4.09269,4.10401,80340000.0
2008-12-18 03:30:00,4.09491,4.10663,4.08688,4.09874,115930000.0
2008-12-18 03:45:00,4.09605,4.10555,4.08893,4.10275,43920000.0
2008-12-18 04:00:00,4.10013,4.10503,4.08996,4.09296,38290000.0
2008-12-18 04:15:00,4.09325,4.10261,4.08672,4.09282,75400000.0
2008-12-18 04:30:00,4.09262,4.10398,4.0851,4.09876,110290000.0
2008-12-18 04:45:00,4.0981,4.10132,4.08622,4.0989,101650000.0
2008-12-18 05:00:00,4.09277,4.10233,4.08854,4.0896,99070000.0
2008-12-18 05:15:00,4.09361,4.10478,4.08773,4.09154,99430000.0
2008-12-18 05:30:00,4.09374,4.10485,4.08816,4.10144,86690000.0
2008-12-18 05:45:00,4.09264,4.10406,4.08867,4.09561,101660000.0
2008-12-18 06:00:00,4.09562,4.10439,4.08927,4.10153,85170000.0
2008-12-18 06:15:00,4.09377,4.10496,4.08898,4.09434,134680000.0
2008-12-18 06:30:00,4.09498,4.10338,4.08781,4.09304,88190000.0
2008-12-18 06:45:00,4.09483,4.10312,4.08563,4.10224,78050000.0
2008-12-18 07:00:00,4.09743,4.10737,4.08766,4.09085,95360000.0
2008-12-18 07:15:00,4.09811,4.10967,4.08336,4.10235,96080000.0
2008-12-18 07:30:00,4.10005,4.12316,4.0885,4.10913,90090000.0
2008-12-18 07:45:00,4.10521,4.11106,4.09199,4.1065,81070000.0
2008-12-18 08:00:00,4.10293,4.1086,4.0946,4.10283,57430000.0
2008-12-18 08:15:00,4.09772,4.10542,4.09091,4.09906,92340000.0
2008-12-18 08:30:00,4.10362,4.1099,4.09165,4.1099,93090000.0
2008-12-18 08:45:00,4.10193,4.11652,4.09313,4.10407,94180000.0
2008-12-18 09:00:00,4.10877,4.12418,4.09572,4.11727,94930000.0
2008-12-18 09:15:00,4.11878,4.11878,4.09362,4.10031,91940000.0
2008-12-18 09:30:00,4.09962,4.10775,4.08981,4.10775,132840000.0
2008-12-18 09:45:00,4.09825,4.11187,4.09145,4.10546,105410000.0
2008-12-18 10:00:00,4.10654,4.12196,4.09352,4.11341,97200000.0
2008-12-18 10:15:00,4.11979,4.12616,4.10749,4.12311,109190000.0
2008-12-18 10:30:00,4.12433,4.15147,4.11133,4.13624,105090000.0
2008-12-18 10:45:00,4.14204,4.1511,4.12766,4.1511,118980000.0
2008-12-18 11:00:00,4.15246,4.18003,4.13539,4.16982,114850000.0
2008-12-18 11:15:00,4.16405,4.16523,4.14091,4.15977,101300000.0
2008-12-18 11:30:00,4.16128,4.1643,4.14062,4.14881,127590000.0
2008-12-18 11:45:00,4.14232,4.17387,4.13971,4.16332,112940000.0
2008-12-18 12:00:00,4.15889,4.17624,4.15103,4.16459,106590000.0
2008-12-18 12:15:00,4.17383,4.17474,4.15809,4.16983,111830000.0
2008-12-18 12:30:00,4.17311,4.17915,4.16155,4.16867,108440000.0
2008-12-18 12:45:00,4.1775,4.18486,4.16598,4.18236,112200000.0
2008-12-18 13:00:00,4.18017,4.18353,4.16158,4.16958,127240000.0
2008-12-18 13:15:00,4.17481,4.17678,4.15028,4.15697,106930000.0
2008-12-18 13:30:00,4.1579,4.16791,4.15047,4.16262,90430000.0
2008-12-18 13:45:00,4.16481,4.17252,4.14222,4.14924,121240000.0
2008-12-18 14:00:00,4.14522,4.15881,4.14015,4.14671,109260000.0
2008-12-18 14:15:00,4.15392,4.15703,4.14095,4.15031,121590000.0
2008-12-18 14:30:00,4.15498,4.16082,4.13822,4.15716,103940000.0
2008-12-18 14:45:00,4.15267,4.15593,4.13665,4.14206,103210000.0
2008-12-18 15:00:00,4.15266,4.16532,4.14136,4.16048,122690000.0
2008-12-18 15:15:00,4.15406,4.16799,4.14561,4.14773,120470000.0
2008-12-18 15:30:00,4.15937,4.15937,4.12706,4.13705,118230000.0
2008-12-18 15:45:00,4.13761,4.14589,4.12666,4.1274,102430000.0
2008-12-18 16:00:00,4.13275,4.13283,4.11075,4.12195,98720000.0
2008-12-18 16:15:00,4.12208,4.1225,4.08938,4.10578,110320000.0
2008-12-18 16:30:00,4.10109,4.10498,4.07711,4.08112,111090000.0
2008-12-18 16:45:00,4.08732,4.09509,4.07353,4.09151,106560000.0
2008-12-18 17:00:00,4.08913,4.10327,4.08168,4.09745,101290000.0
2008-12-18 17:15:00,4.1044,4.10806,4.08849,4.09737,139940000.0
2008-12-18 17:30:00,4.10123,4.10235,4.08024,4.09744,127220000.0
2008-12-18 17:45:00,4.10185,4.12724,4.09627,4.10311,112190000.0
2008-12-18 18:00:00,4.10654,4.11665,4.08859,4.10791,107710000.0
2008-12-18 18:15:00,4.10258,4.11308,4.09391,4.10075,77700000.0
2008-12-18 18:30:00,4.10626,4.10716,4.08807,4.0976,77700000.0
2008-12-18 18:45:00,4.10032,4.10191,4.0795,4.08957,79200000.0
2008-12-18 19:00:00,4.09142,4.09142,4.07831,4.08849,48010000.0
2008-12-18 19:15:00,4.08919,4.09066,4.07824,4.08933,43130000.0
2008-12-18 19:30:00,4.08878,4.09002,4.07064,4.07949,54040000.0
2008-12-18 19:45:00,4.08771,4.09223,4.07589,4.09025,57390000.0
2008-12-18 20:00:00,4.09005,4.09247,4.06871,4.08574,74680000.0
2008-12-18 20:15:00,4.08355,4.09318,4.07771,4.09011,40520000.0
2008-12-18 20:30:00,4.09193,4.1024,4.0832,4.09551,49150000.0
2008-12-18 20:45:00,4.09959,4.10516,4.09423,4.10099,14270000.0
2008-12-18 21:00:00,4.10396,4.10574,4.08425,4.09408,27770000.0
2008-12-18 21:15:00,4.09393,4.10712,4.08867,4.10712,50680000.0
2008-12-18 21:30:00,4.10579,4.10994,4.09703,4.09703,20250000.0
2008-12-18 21:45:00,4.10207,4.10612,4.09525,4.10265,13530000.0
2008-12-18 22:00:00,4.10217,4.12561,4.09682,4.10942,52930000.0
2008-12-18 22:15:00,4.11677,4.12753,4.10927,4.1267,63020000.0
2008-12-18 22:30:00,4.12424,4.12727,4.08902,4.08933,57770000.0
2008-12-18 22:45:00,4.09167,4.12586,4.08839,4.12067,60440000.0
2008-12-18 23:00:00,4.1232,4.13784,4.11167,4.11715,87110000.0
2008-12-18 23:15:00,4.11668,4.12382,4.08211,4.09315,75800000.0
2008-12-18 23:30:00,4.0944,4.10087,4.07999,4.0921,95680000.0
2008-12-18 23:45:00,4.09602,4.10914,4.08974,4.10615,91170000.0
2008-12-19 00:00:00,4.10247,4.11054,4.09177,4.10615,118920000.0
2008-12-19 00:15:00,4.10223,4.10786,4.09204,4.10632,96760000.0
2008-12-19 00:30:00,4.10352,4.10752,4.09596,4.09677,97530000.0
2008-12-19 00:45:00,4.10553,4.10834,4.09232,4.10709,79590000.0
2008-12-19 01:00:00,4.10549,4.10907,4.09391,4.09612,84790000.0
2008-12-19 01:15:00,4.09959,4.11174,4.09504,4.0996,80290000.0
2008-12-19 01:30:00,4.09525,4.10829,4.09377,4.10648,86650000.0
2008-12-19 01:45:00,4.10314,4.1085,4.09509,4.10308,93100000.0
2008-12-19 02:00:00,4.10079,4.10818,4.09302,4.10519,91960000.0
2008-12-19 02:15:00,4.10594,4.10777,4.09328,4.09961,51780000.0
2008-12-19 02:30:00,4.09519,4.10832,4.08988,4.10372,86290000.0
2008-12-19 02:45:00,4.09721,4.10932,4.09206,4.09518,108790000.0
2008-12-19 03:00:00,4.10364,4.10804,4.09535,4.10579,81420000.0
2008-12-19 03:15:00,4.09678,4.10713,4.09208,4.10626,81430000.0
2008-12-19 03:30:00,4.099,4.10884,4.0938,4.10573,120480000.0
2008-12-19 03:45:00,4.09849,4.10926,4.09574,4.10639,106560000.0
2008-12-19 04:00:00,4.09887,4.10881,4.09386,4.10372,101320000.0
2008-12-19 04:15:00,4.09614,4.10747,4.09356,4.09845,93820000.0
2008-12-19 04:30:00,4.09557,4.11012,4.0907,4.10597,96420000.0
2008-12-19 04:45:00,4.10217,4.10714,4.0917,4.10593,53270000.0
2008-12-19 05:00:00,4.10335,4.11042,4.10042,4.10982,7140000.0
2008-12-19 05:15:00,4.10335,4.10992,4.10042,4.10982,12010000.0
2008-12-19 05:30:00,4.09605,4.10252,4.09312,4.10252,8640000.0
2008-12-19 05:45:00,4.09605,4.10819,4.09312,4.10498,20270000.0
2008-12-19 06:15:00,4.10493,4.11022,4.10082,4.10514,18000000.0
2008-12-19 06:30:00,4.09673,4.10206,4.09262,4.09935,19880000.0
2008-12-19 06:45:00,4.10453,4.11031,4.10042,4.10649,10510000.0
2008-12-19 07:00:00,4.09713,4.10486,4.08941,4.08941,56660000.0
2008-12-19 07:15:00,4.09605,4.10707,4.09083,4.10283,54420000.0
2008-12-19 07:30:00,4.09703,4.10232,4.09193,4.10048,25150000.0
2008-12-19 07:45:00,4.10497,4.10911,4.09574,4.10422,14260000.0
2008-12-19 08:00:00,4.09724,4.10281,4.092,4.09631,26670000.0
2008-12-19 08:15:00,4.0972,4.10183,4.09124,4.09771,16510000.0
2008-12-19 08:30:00,4.10052,4.10471,4.08967,4.10028,51430000.0
2008-12-19 08:45:00,4.10241,4.11646,4.0897,4.11484,65700000.0
2008-12-19 09:00:00,4.12021,4.12159,4.10559,4.11159,78800000.0
2008-12-19 09:15:00,4.11091,4.11223,4.09836,4.10984,56680000.0
2008-12-19 09:30:00,4.10697,4.11164,4.08931,4.10157,127260000.0
2008-12-19 09:45:00,4.09472,4.10461,4.07151,4.08396,103920000.0
2008-12-19 10:00:00,4.08388,4.10212,4.0749,4.09318,96100000.0
2008-12-19 10:15:00,4.09906,4.10553,4.08637,4.10106,108820000.0
2008-12-19 10:30:00,4.10169,4.10728,4.08983,4.0977,96840000.0
2008-12-19 10:45:00,4.10306,4.10469,4.07353,4.08621,121210000.0
2008-12-19 11:00:00,4.08558,4.10518,4.07812,4.10442,118190000.0
2008-12-19 11:15:00,4.10177,4.12502,4.09446,4.12491,100210000.0
2008-12-19 11:30:00,4.12548,4.12815,4.11056,4.11944,128330000.0
2008-12-19 11:45:00,4.1138,4.12222,4.09416,4.10478,110000000.0
2008-12-19 12:00:00,4.09677,4.1106,4.09637,4.09927,108450000.0
2008-12-19 12:15:00,4.10883,4.11003,4.08013,4.08454,114450000.0
2008-12-19 12:30:00,4.08928,4.09079,4.07212,4.07927,107700000.0
2008-12-19 12:45:00,4.08707,4.09386,4.06945,4.08096,113700000.0
2008-12-19 13:00:00,4.08296,4.08803,4.0712,4.08138,130940000.0
2008-12-19 13:15:00,4.08706,4.08958,4.06288,4.07351,90810000.0
2008-12-19 13:30:00,4.0718,4.07725,4.04871,4.06154,97200000.0
2008-12-19 13:45:00,4.06451,4.07391,4.05335,4.06892,123830000.0
2008-12-19 14:00:00,4.06213,4.0795,4.05866,4.07637,112230000.0
2008-12-19 14:15:00,4.0777,4.08178,4.05738,4.06429,127240000.0
2008-12-19 14:30:00,4.06696,4.07259,4.05448,4.06471,104690000.0
2008-12-19 14:45:00,4.06614,4.07709,4.05716,4.06043,94230000.0
2008-12-19 15:00:00,4.07279,4.07917,4.0564,4.07577,108860000.0
2008-12-19 15:15:00,4.07294,4.08039,4.06572,4.06886,118230000.0
2008-12-19 15:30:00,4.07968,4.08743,4.06475,4.08111,121200000.0
2008-12-19 15:45:00,4.08007,4.08342,4.07058,4.07528,96050000.0
2008-12-19 16:00:00,4.08108,4.08319,4.06548,4.07588,97160000.0
2008-12-19 16:15:00,4.08052,4.08374,4.06856,4.0779,86290000.0
2008-12-19 16:30:00,4.07503,4.08148,4.06006,4.07122,104320000.0
2008-12-19 16:45:00,4.07696,4.08255,4.06624,4.07538,101000000.0
2008-12-19 17:00:00,4.07223,4.08157,4.06609,4.07412,99440000.0
2008-12-19 17:15:00,4.08102,4.08583,4.07107,4.07744,132830000.0
2008-12-19 17:30:00,4.08247,4.08599,4.07069,4.08029,127220000.0
2008-12-19 17:45:00,4.08281,4.0994,4.06967,4.08279,107340000.0
2008-12-19 18:00:00,4.10177,4.10865,4.08157,4.10631,100940000.0
2008-12-19 18:15:00,4.10726,4.10726,4.08213,4.09121,99460000.0
2008-12-19 18:30:00,4.09097,4.10661,4.08434,4.10437,87480000.0
2008-12-19 18:45:00,4.10711,4.12041,4.09571,4.11663,120850000.0
2008-12-19 19:00:00,4.11869,4.12664,4.10482,4.12322,115550000.0
2008-12-19 19:15:00,4.12102,4.12717,4.10819,4.12717,87420000.0
2008-12-19 19:30:00,4.12852,4.1382,4.1194,4.13156,84440000.0
2008-12-19 19:45:00,4.13113,4.13503,4.11915,4.12911,89690000.0
2008-12-19 20:00:00,4.12529,4.13723,4.11924,4.12551,87440000.0
2008-12-19 20:15:00,4.12843,4.13719,4.12231,4.1331,84420000.0
2008-12-19 20:30:00,4.13549,4.13694,4.11349,4.12257,117810000.0
2008-12-19 20:45:00,4.12848,4.131,4.11661,4.12678,66030000.0
2008-12-19 21:00:00,4.12837,4.13242,4.10985,4.12472,64590000.0
2008-12-19 21:15:00,4.12577,4.12982,4.10311,4.11656,45430000.0
2008-12-19 21:30:00,4.11064,4.11626,4.10117,4.11471,20260000.0
2008-12-19 21:45:00,4.11645,4.12012,4.10447,4.11063,45820000.0
2008-12-19 22:00:00,4.11762,4.12595,4.10247,4.11949,52540000.0
2008-12-19 22:15:00,4.12652,4.13609,4.11526,4.13297,59680000.0
2008-12-19 22:30:00,4.13011,4.13477,4.12026,4.12769,23650000.0
2008-12-19 22:45:00,4.12203,4.12811,4.10794,4.12411,32280000.0
2008-12-19 23:00:00,4.12387,4.12792,4.11852,4.12577,4510000.0
2008-12-19 23:15:00,4.12125,4.12795,4.11693,4.12772,7520000.0
2008-12-19 23:30:00,4.12167,4.12572,4.11632,4.12357,4880000.0
2008-12-19 23:45:00,4.12377,4.12782,4.11632,4.12479,11260000.0
2008-12-22 00:45:00,4.09693,4.1019,4.09192,4.09879,5250000.0
2008-12-22 01:00:00,4.09817,4.10222,4.09144,4.09895,10510000.0
2008-12-22 01:15:00,4.09807,4.10212,4.09272,4.09997,4510000.0
2008-12-22 01:30:00,4.09585,4.10232,4.08913,4.1014,33020000.0
2008-12-22 01:45:00,4.09379,4.10237,4.08852,4.09845,14640000.0
2008-12-22 02:00:00,4.09993,4.10253,4.0886,4.10152,36410000.0
2008-12-22 02:15:00,4.09594,4.10112,4.09101,4.1005,10140000.0
2008-12-22 02:30:00,4.09585,4.11331,4.09223,4.09939,57400000.0
2008-12-22 02:45:00,4.09688,4.10222,4.09282,4.10222,10500000.0
2008-12-22 03:00:00,4.10254,4.10254,4.09345,4.09402,6750000.0
2008-12-22 03:15:00,4.09555,4.10202,4.09262,4.10202,6750000.0
2008-12-22 03:30:00,4.09575,4.10261,4.09272,4.10148,40560000.0
2008-12-22 03:45:00,4.0953,4.10463,4.0953,4.09602,17260000.0
2008-12-22 04:00:00,4.09773,4.10263,4.09087,4.09873,19510000.0
2008-12-22 04:30:00,4.09575,4.10288,4.0878,4.09014,17260000.0
2008-12-22 04:45:00,4.10083,4.10212,4.09092,4.10133,32260000.0
2008-12-22 05:00:00,4.10138,4.10138,4.09506,4.09856,7500000.0
2008-12-22 05:15:00,4.09585,4.10242,4.09292,4.10232,11640000.0
2008-12-22 05:30:00,4.09585,4.10232,4.09292,4.10232,9770000.0
2008-12-22 05:45:00,4.10002,4.10178,4.09115,4.09899,24000000.0
2008-12-22 06:00:00,4.09997,4.10032,4.09512,4.09951,12000000.0
2008-12-22 06:15:00,4.09703,4.10308,4.0919,4.09574,18000000.0
2008-12-22 06:30:00,4.09683,4.10316,4.09182,4.0958,40910000.0
2008-12-22 06:45:00,4.09703,4.10281,4.09292,4.09899,10510000.0
2008-12-22 07:00:00,4.09703,4.10274,4.09273,4.09292,12010000.0
2008-12-22 07:15:00,4.09575,4.10238,4.09282,4.09683,9750000.0
2008-12-22 07:30:00,4.09683,4.10212,4.09272,4.09934,28530000.0
2008-12-22 07:45:00,4.10017,4.10017,4.09521,4.09916,4900000.0
2008-12-22 08:00:00,4.09684,4.10241,4.0894,4.09968,28530000.0
2008-12-22 08:15:00,4.09753,4.10346,4.09082,4.10064,22130000.0
2008-12-22 08:30:00,4.10202,4.10688,4.08957,4.10625,37140000.0
2008-12-22 08:45:00,4.09988,4.10931,4.09636,4.10519,37140000.0
2008-12-22 09:00:00,4.10759,4.10759,4.07302,4.07629,55540000.0
2008-12-22 09:15:00,4.06762,4.08105,4.06386,4.07468,51030000.0
2008-12-22 09:30:00,4.07288,4.08774,4.06571,4.08631,99810000.0
2008-12-22 09:45:00,4.07841,4.0907,4.07408,4.08548,77330000.0
2008-12-22 10:00:00,4.086,4.08889,4.07044,4.08296,95730000.0
2008-12-22 10:15:00,4.08489,4.08817,4.06872,4.08044,106240000.0
2008-12-22 10:30:00,4.07943,4.0863,4.06787,4.06991,106950000.0
2008-12-22 10:45:00,4.07557,4.09199,4.06274,4.08702,117840000.0
2008-12-22 11:00:00,4.08585,4.08896,4.07106,4.08232,115600000.0
2008-12-22 11:15:00,4.07559,4.09005,4.0707,4.08495,99450000.0
2008-12-22 11:30:00,4.08496,4.09621,4.06844,4.09619,130930000.0
2008-12-22 11:45:00,4.09023,4.1031,4.08813,4.0975,112580000.0
2008-12-22 12:00:00,4.09418,4.11105,4.08759,4.10005,102810000.0
2008-12-22 12:15:00,4.10771,4.11261,4.09595,4.10507,114420000.0
2008-12-22 12:30:00,4.10552,4.10942,4.09261,4.09783,99430000.0
2008-12-22 12:45:00,4.10497,4.11227,4.09468,4.11031,112940000.0
2008-12-22 13:00:00,4.11006,4.11793,4.09811,4.10882,117840000.0
2008-12-22 13:15:00,4.11326,4.11326,4.09759,4.10861,86360000.0
2008-12-22 13:30:00,4.10605,4.11341,4.09367,4.09923,81810000.0
2008-12-22 13:45:00,4.09907,4.10356,4.0854,4.0941,117110000.0
2008-12-22 14:00:00,4.08518,4.10697,4.08518,4.09819,110680000.0
2008-12-22 14:15:00,4.0977,4.10591,4.08915,4.09544,123810000.0
2008-12-22 14:30:00,4.09663,4.09663,4.07692,4.08448,92280000.0
2008-12-22 14:45:00,4.08535,4.08997,4.07568,4.07711,96830000.0
2008-12-22 15:00:00,4.08734,4.09378,4.07746,4.08741,113740000.0
2008-12-22 15:15:00,4.08505,4.09397,4.07326,4.07679,120850000.0
2008-12-22 15:30:00,4.08828,4.09146,4.07346,4.08767,119340000.0
2008-12-22 15:45:00,4.08821,4.09444,4.08152,4.08848,103940000.0
2008-12-22 16:00:00,4.09273,4.09471,4.08081,4.09044,102810000.0
2008-12-22 16:15:00,4.09062,4.09564,4.07585,4.09564,108830000.0
2008-12-22 16:30:00,4.08938,4.10321,4.07871,4.08471,113310000.0
2008-12-22 16:45:00,4.0898,4.09912,4.07893,4.09604,100230000.0
2008-12-22 17:00:00,4.09378,4.10559,4.08648,4.09861,97950000.0
2008-12-22 17:15:00,4.10464,4.10875,4.08961,4.09869,134310000.0
2008-12-22 17:30:00,4.10157,4.11588,4.09476,4.10746,130560000.0
2008-12-22 17:45:00,4.11035,4.11781,4.10131,4.10624,110730000.0
2008-12-22 18:00:00,4.11245,4.11747,4.09968,4.11486,89360000.0
2008-12-22 18:15:00,4.11477,4.13127,4.10685,4.12053,62320000.0
2008-12-22 18:30:00,4.12057,4.12597,4.11043,4.12065,84840000.0
2008-12-22 18:45:00,4.12318,4.12485,4.11063,4.11638,66850000.0
2008-12-22 19:00:00,4.12104,4.12259,4.10944,4.12065,30010000.0
2008-12-22 19:15:00,4.12432,4.12432,4.11319,4.12341,9000000.0
2008-12-22 19:30:00,4.11862,4.11862,4.11862,4.11862,1500000.0
2008-12-22 19:45:00,4.12482,4.12482,4.11419,4.12107,9000000.0
2008-12-22 20:00:00,4.1228,4.12319,4.11285,4.12027,19880000.0
2008-12-22 20:15:00,4.11937,4.12342,4.11402,4.12127,4880000.0
2008-12-22 20:30:00,4.11917,4.12322,4.11298,4.11992,9760000.0
2008-12-22 20:45:00,4.11967,4.12387,4.1117,4.11862,18440000.0
2008-12-22 21:00:00,4.11997,4.12402,4.11462,4.12187,5250000.0
2008-12-22 21:15:00,4.11977,4.12382,4.11442,4.12167,5250000.0
2008-12-22 21:30:00,4.12007,4.12412,4.11472,4.12197,5250000.0
2008-12-22 21:45:00,4.12017,4.12422,4.11482,4.12207,4880000.0
2008-12-22 22:00:00,4.11947,4.12352,4.11269,4.11969,9760000.0
2008-12-22 22:15:00,4.11977,4.12382,4.11244,4.11968,9020000.0
2008-12-22 22:30:00,4.11937,4.12342,4.11402,4.12127,5250000.0
2008-12-22 22:45:00,4.11937,4.12342,4.11402,4.12127,5250000.0
2008-12-22 23:00:00,4.11967,4.12372,4.11432,4.12157,5250000.0
2008-12-22 23:15:00,4.11705,4.12375,4.11255,4.12007,23280000.0
2008-12-22 23:30:00,4.11925,4.12311,4.11334,4.12012,4880000.0
2008-12-22 23:45:00,4.11987,4.12506,4.11282,4.12007,24030000.0
2008-12-23 00:00:00,4.11907,4.13275,4.11372,4.12887,15760000.0
2008-12-23 00:15:00,4.12687,4.13185,4.1183,4.12773,19140000.0
2008-12-23 00:30:00,4.12727,4.13132,4.11841,4.12655,9760000.0
2008-12-23 00:45:00,4.12727,4.13206,4.12132,4.12794,10500000.0
2008-12-23 01:00:00,4.12787,4.13192,4.1142,4.12646,9020000.0
2008-12-23 01:15:00,4.12757,4.13162,4.12222,4.12947,5250000.0
2008-12-23 01:30:00,4.12475,4.13122,4.12071,4.13004,20640000.0
2008-12-23 01:45:00,4.12777,4.13182,4.12242,4.12967,5250000.0
2008-12-23 02:00:00,4.12597,4.13142,4.11721,4.11971,26260000.0
2008-12-23 02:15:00,4.12687,4.13132,4.12152,4.12501,11630000.0
2008-12-23 02:30:00,4.12555,4.13416,4.12054,4.13416,24390000.0
2008-12-23 02:45:00,4.12984,4.13517,4.12403,4.13517,10500000.0
2008-12-23 03:00:00,4.13247,4.13652,4.12712,4.13437,4880000.0
2008-12-23 03:15:00,4.13025,4.13672,4.12732,4.13608,24030000.0
2008-12-23 03:45:00,4.13078,4.13552,4.12612,4.13378,8260000.0
2008-12-23 04:00:00,4.13083,4.13706,4.12532,4.13371,22910000.0
2008-12-23 04:15:00,4.12895,4.13556,4.12602,4.13478,10130000.0
2008-12-23 04:30:00,4.12895,4.13608,4.12512,4.13167,20250000.0
2008-12-23 05:00:00,4.12925,4.13632,4.12632,4.13185,12390000.0
2008-12-23 05:15:00,4.12955,4.13612,4.12662,4.12846,21020000.0
2008-12-23 05:30:00,4.13019,4.1364,4.12419,4.13438,29640000.0
2008-12-23 05:45:00,4.12885,4.13532,4.12335,4.13289,12770000.0
2008-12-23 06:00:00,4.13032,4.13562,4.12622,4.13562,12000000.0
2008-12-23 06:15:00,4.13013,4.13668,4.12509,4.13197,38630000.0
2008-12-23 06:30:00,4.13049,4.13646,4.12262,4.12833,41640000.0
2008-12-23 06:45:00,4.13033,4.13611,4.12622,4.13332,27780000.0
2008-12-23 07:00:00,4.13033,4.13604,4.12603,4.12622,12380000.0
2008-12-23 07:15:00,4.12915,4.13578,4.12622,4.13371,19500000.0
2008-12-23 07:30:00,4.13013,4.13542,4.12602,4.13496,8630000.0
2008-12-23 07:45:00,4.13053,4.13579,4.11523,4.12755,19150000.0
2008-12-23 08:00:00,4.12644,4.13201,4.11955,4.12961,28890000.0
2008-12-23 08:15:00,4.12281,4.12977,4.12248,4.12941,7140000.0
2008-12-23 08:30:00,4.12975,4.12975,4.1191,4.11922,23640000.0
2008-12-23 08:45:00,4.12598,4.13292,4.12122,4.12922,48060000.0
2008-12-23 09:00:00,4.13108,4.13159,4.11912,4.1306,48390000.0
2008-12-23 09:15:00,4.12185,4.14368,4.11912,4.13234,82910000.0
2008-12-23 09:30:00,4.1295,4.13395,4.11377,4.12343,117470000.0
2008-12-23 09:45:00,4.11265,4.12488,4.10416,4.11438,79960000.0
2008-12-23 10:00:00,4.11547,4.11547,4.07809,4.08644,94220000.0
2008-12-23 10:15:00,4.09238,4.09399,4.07824,4.09308,104740000.0
2008-12-23 10:30:00,4.09201,4.09736,4.08073,4.09048,93440000.0
2008-12-23 10:45:00,4.09591,4.11595,4.08496,4.11229,119720000.0
2008-12-23 11:00:00,4.11307,4.11534,4.10065,4.11085,117830000.0
2008-12-23 11:15:00,4.10964,4.11851,4.10238,4.11562,94930000.0
2008-12-23 11:30:00,4.11581,4.11581,4.1017,4.11288,121220000.0
2008-12-23 11:45:00,4.10727,4.11669,4.09366,4.10344,105830000.0
2008-12-23 12:00:00,4.10841,4.11655,4.10141,4.10262,91570000.0
2008-12-23 12:15:00,4.11503,4.12745,4.10094,4.1225,113680000.0
2008-12-23 12:30:00,4.12536,4.12866,4.1125,4.11635,96050000.0
2008-12-23 12:45:00,4.12131,4.12139,4.10119,4.11388,92730000.0
2008-12-23 13:00:00,4.11375,4.12322,4.10558,4.11742,129090000.0
2008-12-23 13:15:00,4.12139,4.12234,4.10685,4.11648,105820000.0
2008-12-23 13:30:00,4.11493,4.12099,4.10733,4.11637,81390000.0
2008-12-23 13:45:00,4.11561,4.12442,4.10695,4.11406,70920000.0
2008-12-23 14:00:00,4.10719,4.11687,4.10249,4.10581,105460000.0
2008-12-23 14:15:00,4.10809,4.11232,4.09359,4.10237,126860000.0
2008-12-23 14:30:00,4.1049,4.11581,4.09391,4.11277,90100000.0
2008-12-23 14:45:00,4.11232,4.12098,4.10065,4.10105,103950000.0
2008-12-23 15:00:00,4.11018,4.11423,4.08387,4.09169,120850000.0
2008-12-23 15:15:00,4.08677,4.0998,4.08099,4.08761,116750000.0
2008-12-23 15:30:00,4.0961,4.0961,4.07963,4.09236,103590000.0
2008-12-23 15:45:00,4.09412,4.09724,4.08623,4.08933,83320000.0
2008-12-23 16:00:00,4.09421,4.09679,4.07657,4.08835,85580000.0
2008-12-23 16:15:00,4.08949,4.09568,4.0774,4.0863,101310000.0
2008-12-23 16:30:00,4.08407,4.0913,4.07187,4.08328,111440000.0
2008-12-23 16:45:00,4.09024,4.0965,4.07538,4.09292,105470000.0
2008-12-23 17:00:00,4.09187,4.10418,4.08204,4.09686,99440000.0
2008-12-23 17:15:00,4.10391,4.11558,4.09177,4.10655,132080000.0
2008-12-23 17:30:00,4.10824,4.11047,4.08863,4.09473,93470000.0
2008-12-23 17:45:00,4.09524,4.10712,4.08492,4.09239,91980000.0
2008-12-23 18:00:00,4.09865,4.10677,4.08567,4.10602,90450000.0
2008-12-23 18:15:00,4.10406,4.10634,4.08232,4.08613,85190000.0
2008-12-23 18:30:00,4.09232,4.09232,4.07656,4.08791,70180000.0
2008-12-23 18:45:00,4.09208,4.10055,4.07732,4.09687,51810000.0
2008-12-23 19:00:00,4.10118,4.10389,4.08943,4.09947,30030000.0
2008-12-23 19:15:00,4.09364,4.10157,4.08576,4.09799,53260000.0
2008-12-23 19:30:00,4.09827,4.10232,4.09141,4.09851,9390000.0
2008-12-23 19:45:00,4.10262,4.10318,4.09162,4.1016,18750000.0
2008-12-23 20:00:00,4.09942,4.10212,4.0889,4.09882,14270000.0
2008-12-23 20:15:00,4.10067,4.10472,4.09532,4.10257,4510000.0
2008-12-23 20:30:00,4.10057,4.11737,4.09522,4.11034,32640000.0
2008-12-23 20:45:00,4.11297,4.11702,4.09162,4.09701,18010000.0
2008-12-23 21:00:00,4.09747,4.10152,4.09124,4.09842,10130000.0
2008-12-23 21:15:00,4.09727,4.10132,4.09192,4.09917,4510000.0
2008-12-23 21:30:00,4.10162,4.10162,4.09106,4.09895,15770000.0
2008-12-23 21:45:00,4.09737,4.10299,4.09202,4.09921,16520000.0
2008-12-23 22:00:00,4.09747,4.10152,4.09212,4.09937,4880000.0
2008-12-23 22:15:00,4.09767,4.10172,4.09148,4.09854,14270000.0
2008-12-23 22:30:00,4.09897,4.10302,4.09362,4.10087,4510000.0
2008-12-23 22:45:00,4.09967,4.10372,4.09148,4.09856,15010000.0
2008-12-23 23:00:00,4.09847,4.10259,4.09198,4.0988,11270000.0
2008-12-23 23:15:00,4.09565,4.11431,4.09133,4.09942,39030000.0
2008-12-23 23:30:00,4.09723,4.10241,4.09015,4.1001,11650000.0
2008-12-23 23:45:00,4.09927,4.10564,4.0925,4.09616,19520000.0
2008-12-24 00:00:00,4.102,4.1032,4.09224,4.09954,29260000.0
2008-12-24 00:15:00,4.09853,4.10403,4.09308,4.09986,10500000.0
2008-12-24 00:30:00,4.10249,4.10249,4.08941,4.08941,19140000.0
2008-12-24 00:45:00,4.09877,4.10282,4.09014,4.09683,34910000.0
2008-12-24 01:00:00,4.09907,4.10312,4.09255,4.09255,6750000.0
2008-12-24 01:15:00,4.09937,4.1049,4.09401,4.10073,12020000.0
2008-12-24 01:30:00,4.09685,4.10332,4.0927,4.09967,11250000.0
2008-12-24 01:45:00,4.09917,4.10322,4.09382,4.10107,4510000.0
2008-12-24 02:00:00,4.10095,4.10095,4.09427,4.09506,6410000.0
2008-12-24 02:15:00,4.09907,4.10312,4.09372,4.10097,4880000.0
2008-12-24 02:30:00,4.09685,4.10332,4.09392,4.09703,10500000.0
2008-12-24 03:00:00,4.09927,4.10332,4.09211,4.10112,8640000.0
2008-12-24 03:15:00,4.09725,4.10372,4.09432,4.10372,6750000.0
2008-12-24 03:30:00,4.09695,4.10848,4.09402,4.10198,16140000.0
2008-12-24 03:45:00,4.10468,4.10942,4.10002,4.10002,3760000.0
2008-12-24 04:00:00,4.10443,4.10933,4.09892,4.1029,17650000.0
2008-12-24 04:15:00,4.10265,4.11107,4.09884,4.10829,26270000.0
2008-12-24 04:30:00,4.10265,4.10978,4.09882,4.10688,16500000.0
2008-12-24 04:45:00,4.10798,4.10946,4.09922,4.10354,12750000.0
2008-12-24 05:00:00,4.10285,4.10992,4.09992,4.10932,7510000.0
2008-12-24 05:15:00,4.10245,4.10902,4.09952,4.10892,12380000.0
2008-12-24 05:30:00,4.10275,4.10965,4.09982,4.10965,15770000.0
2008-12-24 05:45:00,4.10684,4.10684,4.09562,4.10158,7880000.0
2008-12-24 06:00:00,4.10362,4.10892,4.09952,4.10892,11630000.0
2008-12-24 06:15:00,4.10373,4.10902,4.09962,4.10394,18000000.0
2008-12-24 06:30:00,4.10363,4.10896,4.09952,4.10625,19880000.0
2008-12-24 06:45:00,4.10363,4.10941,4.09952,4.10559,10510000.0
2008-12-24 07:00:00,4.10383,4.11019,4.09953,4.10733,19130000.0
2008-12-24 07:15:00,4.10245,4.10908,4.09642,4.10351,14630000.0
2008-12-24 07:30:00,4.10183,4.10712,4.09772,4.09772,6380000.0
2008-12-24 07:45:00,4.10223,4.10749,4.09812,4.10377,6000000.0
2008-12-24 08:00:00,4.10244,4.10801,4.10218,4.10278,11640000.0
2008-12-24 08:15:00,4.10183,4.10776,4.09684,4.1005,22130000.0
2008-12-24 08:30:00,4.10772,4.10772,4.0933,4.0933,10890000.0
2008-12-24 08:45:00,4.10138,4.10684,4.09958,4.10538,22890000.0
2008-12-24 09:00:00,4.10507,4.10659,4.08986,4.10207,30020000.0
2008-12-24 09:15:00,4.09612,4.1064,4.08608,4.09954,59670000.0
2008-12-24 09:30:00,4.09794,4.10224,4.08608,4.08993,53730000.0
2008-12-24 09:45:00,4.09026,4.10197,4.08035,4.09227,78450000.0
2008-12-24 10:00:00,4.09295,4.09846,4.0852,4.08968,51820000.0
2008-12-24 10:15:00,4.09518,4.09518,4.06846,4.07748,88540000.0
2008-12-24 10:30:00,4.07642,4.09236,4.06614,4.08204,82590000.0
2008-12-24 10:45:00,4.08868,4.09783,4.07686,4.09627,99030000.0
2008-12-24 11:00:00,4.09621,4.10032,4.08065,4.09341,118560000.0
2008-12-24 11:15:00,4.09063,4.09938,4.08283,4.09847,102050000.0
2008-12-24 11:30:00,4.1015,4.1015,4.08674,4.09537,94200000.0
2008-12-24 11:45:00,4.09023,4.10175,4.08094,4.094,107680000.0
2008-12-24 12:00:00,4.08975,4.09722,4.08168,4.08702,80690000.0
2008-12-24 12:15:00,4.09363,4.10004,4.08565,4.09702,62280000.0
2008-12-24 12:30:00,4.09865,4.10518,4.08681,4.09375,68660000.0
2008-12-24 12:45:00,4.1009,4.10482,4.08424,4.09398,88530000.0
2008-12-24 13:00:00,4.1008,4.10084,4.08547,4.09437,75820000.0
2008-12-24 13:15:00,4.09816,4.10589,4.09283,4.09811,82180000.0
2008-12-24 13:30:00,4.09974,4.10482,4.08707,4.09797,80700000.0
2008-12-24 13:45:00,4.09892,4.10294,4.07512,4.08401,109230000.0
2008-12-24 14:00:00,4.07997,4.09101,4.07587,4.08392,82970000.0
2008-12-24 14:15:00,4.08452,4.09973,4.07863,4.08962,100600000.0
2008-12-24 14:30:00,4.09115,4.09363,4.07479,4.08093,76920000.0
2008-12-24 14:45:00,4.08267,4.08472,4.06972,4.07793,69820000.0
2008-12-24 15:00:00,4.08269,4.08391,4.06927,4.08215,45390000.0
2008-12-24 15:15:00,4.07698,4.08454,4.07171,4.07443,53300000.0
2008-12-24 15:30:00,4.08502,4.08502,4.07166,4.07985,62330000.0
2008-12-24 15:45:00,4.0804,4.08179,4.0714,4.07532,69430000.0
2008-12-24 16:00:00,4.08047,4.0824,4.0685,4.07967,75780000.0
2008-12-24 16:15:00,4.08493,4.08673,4.07172,4.07798,65270000.0
2008-12-24 16:30:00,4.07845,4.08907,4.07259,4.08344,46510000.0
2008-12-24 16:45:00,4.08466,4.08682,4.06777,4.07706,52160000.0
2008-12-24 17:00:00,4.07473,4.08087,4.06808,4.07767,19150000.0
2008-12-24 17:15:00,4.08181,4.08216,4.0743,4.07865,7500000.0
2008-12-24 17:30:00,4.0787,4.08141,4.07012,4.07252,28150000.0
2008-12-24 17:45:00,4.07678,4.08092,4.06922,4.07797,11250000.0
2008-12-24 18:00:00,4.08141,4.08141,4.06852,4.07577,12760000.0
2008-12-24 18:15:00,4.07897,4.08063,4.07205,4.0766,15020000.0
2008-12-24 18:30:00,4.07597,4.07682,4.06742,4.07467,5630000.0
2008-12-24 19:00:00,4.08487,4.08892,4.07952,4.08677,5250000.0
2008-12-24 19:15:00,4.08457,4.08862,4.07922,4.08647,4510000.0
2008-12-24 19:30:00,4.08277,4.08682,4.07742,4.08467,5250000.0
2008-12-25 04:30:00,4.08842,4.08873,4.08168,4.08842,7880000.0
2008-12-25 05:00:00,4.08145,4.08852,4.07852,4.08792,7510000.0
2008-12-25 05:15:00,4.08195,4.08852,4.07902,4.08842,12010000.0
2008-12-25 05:30:00,4.08195,4.08842,4.07902,4.08842,9760000.0
2008-12-25 05:45:00,4.08225,4.08872,4.07932,4.08872,8260000.0
2008-12-25 06:00:00,4.08302,4.08832,4.07892,4.08832,11630000.0
2008-12-25 06:15:00,4.08273,4.08802,4.07862,4.08294,18000000.0
2008-12-25 06:30:00,4.08333,4.08866,4.07922,4.08595,20250000.0
2008-12-25 06:45:00,4.08303,4.08881,4.07892,4.08499,10510000.0
2008-12-25 20:00:00,4.09072,4.09232,4.08683,4.09072,4500000.0
2008-12-25 20:15:00,4.08827,4.09232,4.08292,4.09017,4880000.0
2008-12-26 00:30:00,4.08857,4.09281,4.08292,4.08532,25500000.0
2008-12-26 01:00:00,4.08857,4.09262,4.08322,4.09047,4880000.0
2008-12-26 01:15:00,4.08807,4.09212,4.08272,4.08997,4510000.0
2008-12-26 01:30:00,4.08595,4.09242,4.08302,4.09242,6000000.0
2008-12-26 01:45:00,4.08867,4.09272,4.08332,4.09057,4880000.0
2008-12-26 02:15:00,4.08887,4.09292,4.08352,4.09077,5250000.0
2008-12-26 02:30:00,4.08675,4.09324,4.08382,4.08773,10500000.0
2008-12-26 03:00:00,4.08787,4.09192,4.08252,4.08977,4140000.0
2008-12-26 03:15:00,4.08525,4.09172,4.08232,4.09172,6750000.0
2008-12-26 08:00:00,4.08714,4.09302,4.08267,4.08267,17270000.0
2008-12-26 08:15:00,4.08823,4.09416,4.08215,4.0912,27380000.0
2008-12-26 08:30:00,4.09226,4.09233,4.08227,4.08227,5250000.0
2008-12-26 08:45:00,4.08931,4.09214,4.08273,4.09099,12750000.0
2008-12-26 09:00:00,4.08817,4.09226,4.08181,4.09129,28890000.0
2008-12-26 09:15:00,4.0909,4.09253,4.08107,4.0915,38650000.0
2008-12-26 09:30:00,4.08765,4.09365,4.08004,4.08375,73610000.0
2008-12-26 09:45:00,4.08079,4.08956,4.07276,4.08168,34890000.0
2008-12-26 10:00:00,4.08352,4.08394,4.07535,4.07726,14260000.0
2008-12-26 10:15:00,4.08388,4.08655,4.07312,4.08063,33790000.0
2008-12-26 10:30:00,4.08269,4.08347,4.07878,4.07904,5250000.0
2008-12-26 10:45:00,4.08288,4.08826,4.07138,4.08312,63410000.0
2008-12-26 11:00:00,4.08365,4.0848,4.07462,4.08182,34170000.0
2008-12-26 11:15:00,4.07924,4.08921,4.07309,4.08027,21060000.0
2008-12-26 11:30:00,4.09131,4.09475,4.08224,4.09081,6750000.0
2008-12-26 11:45:00,4.09141,4.09363,4.08035,4.09192,16500000.0
2008-12-26 12:00:00,4.08826,4.08826,4.07082,4.07082,5250000.0
2008-12-26 12:15:00,4.08234,4.08412,4.07472,4.0764,27770000.0
2008-12-26 12:30:00,4.08351,4.09273,4.07691,4.09164,27020000.0
2008-12-26 12:45:00,4.09179,4.09322,4.08438,4.092,30790000.0
2008-12-26 13:00:00,4.09288,4.09346,4.08406,4.08883,26310000.0
2008-12-26 13:15:00,4.09336,4.09474,4.08183,4.0881,33760000.0
2008-12-26 13:30:00,4.08788,4.0939,4.08788,4.09178,4880000.0
2008-12-26 13:45:00,4.09186,4.09186,4.08236,4.09029,8250000.0
2008-12-26 14:00:00,4.08382,4.09333,4.08382,4.09256,5640000.0
2008-12-26 14:15:00,4.09179,4.09624,4.08264,4.0897,35640000.0
2008-12-26 14:30:00,4.09165,4.09477,4.08015,4.0888,46520000.0
2008-12-26 14:45:00,4.09886,4.09982,4.08731,4.09083,19910000.0
2008-12-26 15:00:00,4.10147,4.10244,4.07813,4.08138,52150000.0
2008-12-26 15:15:00,4.07698,4.08526,4.06788,4.08315,38680000.0
2008-12-26 15:30:00,4.08558,4.09113,4.07026,4.0766,43550000.0
2008-12-26 15:45:00,4.09192,4.09436,4.08244,4.09147,20670000.0
2008-12-26 16:00:00,4.09356,4.09356,4.08254,4.08637,36030000.0
2008-12-26 16:15:00,4.08996,4.0921,4.08147,4.08544,20640000.0
2008-12-26 16:30:00,4.08793,4.0945,4.0778,4.09191,47280000.0
2008-12-26 16:45:00,4.09282,4.09282,4.08342,4.09104,5250000.0
2008-12-26 17:00:00,4.08833,4.09295,4.08352,4.09207,13900000.0
2008-12-26 17:15:00,4.09371,4.09406,4.08078,4.08729,20630000.0
2008-12-26 17:30:00,4.09157,4.09438,4.0837,4.08881,12030000.0
2008-12-26 17:45:00,4.08868,4.09282,4.08187,4.09107,11250000.0
2008-12-26 18:00:00,4.09381,4.09381,4.08203,4.09193,28880000.0
2008-12-26 18:15:00,4.09199,4.09426,4.08693,4.09227,12780000.0
2008-12-26 18:30:00,4.08897,4.09302,4.07292,4.07515,26650000.0
2008-12-26 18:45:00,4.08296,4.08337,4.07288,4.07974,9390000.0
2008-12-26 19:00:00,4.07897,4.08302,4.07362,4.08087,5250000.0
2008-12-26 19:15:00,4.07907,4.08312,4.07262,4.07634,11260000.0
2008-12-26 19:30:00,4.07937,4.08342,4.07402,4.08127,4880000.0
2008-12-26 19:45:00,4.08302,4.08302,4.07753,4.08196,3750000.0
2008-12-26 20:00:00,4.08152,4.08312,4.0728,4.07521,8250000.0
2008-12-26 20:15:00,4.07887,4.08292,4.07352,4.08077,5250000.0
2008-12-26 20:30:00,4.08342,4.08754,4.07116,4.0785,26670000.0
2008-12-26 20:45:00,4.07905,4.08291,4.072,4.07887,10130000.0
2008-12-26 21:00:00,4.07847,4.08252,4.07121,4.07869,10130000.0
2008-12-26 21:15:00,4.07897,4.08302,4.07362,4.08087,4140000.0
2008-12-26 21:30:00,4.07907,4.08312,4.07112,4.08052,12750000.0
2008-12-26 21:45:00,4.07877,4.09218,4.07592,4.08354,16500000.0
2008-12-26 22:00:00,4.07886,4.08285,4.07221,4.07939,16140000.0
2008-12-26 22:15:00,4.07977,4.08382,4.07269,4.07965,9390000.0
2008-12-26 22:30:00,4.07967,4.08372,4.06675,4.07553,22150000.0
2008-12-26 22:45:00,4.07627,4.08032,4.06989,4.07705,10130000.0
2008-12-26 23:00:00,4.07657,4.08062,4.07122,4.07847,4880000.0
2008-12-26 23:15:00,4.07405,4.08075,4.06402,4.07342,13150000.0
2008-12-29 00:15:00,4.08737,4.09142,4.08202,4.08927,4880000.0
2008-12-29 00:30:00,4.08927,4.09432,4.08209,4.08531,35260000.0
2008-12-29 00:45:00,4.09213,4.09213,4.09199,4.09199,1500000.0
2008-12-29 01:00:00,4.08927,4.09332,4.0812,4.08198,24780000.0
2008-12-29 01:15:00,4.08917,4.09322,4.08186,4.08974,15770000.0
2008-12-29 01:30:00,4.08695,4.09342,4.08122,4.08916,14630000.0
2008-12-29 01:45:00,4.08987,4.09407,4.08044,4.08998,13140000.0
2008-12-29 02:15:00,4.09312,4.09312,4.08158,4.08478,14250000.0
2008-12-29 02:30:00,4.08743,4.09169,4.08179,4.08523,6750000.0
2008-12-29 02:45:00,4.09342,4.09342,4.07402,4.09102,13500000.0
2008-12-29 03:00:00,4.09114,4.09114,4.07927,4.08326,6000000.0
2008-12-29 03:15:00,4.08532,4.09281,4.08292,4.08857,25500000.0
2008-12-29 03:30:00,4.09222,4.09222,4.08282,4.08575,6000000.0
2008-12-29 03:45:00,4.09182,4.09182,4.08065,4.08456,18000000.0
2008-12-29 04:00:00,4.09119,4.09119,4.07963,4.08384,13500000.0
2008-12-29 04:30:00,4.09242,4.09295,4.08111,4.08484,13890000.0
2008-12-29 04:45:00,4.08912,4.09117,4.08615,4.08661,5250000.0
2008-12-29 05:15:00,4.09312,4.09312,4.08372,4.08549,7500000.0
2008-12-29 05:30:00,4.09212,4.09212,4.08272,4.08565,6000000.0
2008-12-29 06:00:00,4.11532,4.11532,4.10426,4.11001,13500000.0
2008-12-29 06:15:00,4.11418,4.11418,4.10237,4.10525,14250000.0
2008-12-29 06:30:00,4.11512,4.11512,4.10572,4.10865,6000000.0
2008-12-29 06:45:00,4.11024,4.11532,4.10592,4.10885,7130000.0
2008-12-29 07:00:00,4.11912,4.11912,4.10972,4.11265,6000000.0
2008-12-29 07:15:00,4.11362,4.12111,4.11122,4.11687,25500000.0
2008-12-29 07:30:00,4.11502,4.11502,4.10562,4.10855,6000000.0
2008-12-29 07:45:00,4.10876,4.11097,4.09864,4.10874,27750000.0
2008-12-29 08:00:00,4.11252,4.1133,4.10162,4.11108,33750000.0
2008-12-29 08:15:00,4.10546,4.1107,4.10079,4.10423,11250000.0
2008-12-29 08:30:00,4.11249,4.11252,4.06431,4.07636,30000000.0
2008-12-29 08:45:00,4.07802,4.08649,4.06441,4.06882,28500000.0
2008-12-29 09:00:00,4.07513,4.08345,4.06838,4.07668,52570000.0
2008-12-29 09:15:00,4.07781,4.08025,4.06763,4.07141,36050000.0
2008-12-29 09:30:00,4.07214,4.08583,4.06506,4.08258,78430000.0
2008-12-29 09:45:00,4.08419,4.08419,4.06715,4.07928,99090000.0
2008-12-29 10:00:00,4.07749,4.09078,4.07086,4.07873,100190000.0
2008-12-29 10:15:00,4.08041,4.10955,4.07266,4.09541,128720000.0
2008-12-29 10:30:00,4.09483,4.14247,4.09136,4.13334,137350000.0
2008-12-29 10:45:00,4.12847,4.14793,4.12216,4.13148,99070000.0
2008-12-29 11:00:00,4.13495,4.15989,4.13227,4.15985,105830000.0
2008-12-29 11:15:00,4.1553,4.18279,4.15226,4.17594,111440000.0
2008-12-29 11:30:00,4.18283,4.20662,4.17457,4.19887,112180000.0
2008-12-29 11:45:00,4.19903,4.19948,4.15873,4.16388,101320000.0
2008-12-29 12:00:00,4.16137,4.16711,4.14232,4.15572,101700000.0
2008-12-29 12:15:00,4.15685,4.17505,4.14623,4.16168,121210000.0
2008-12-29 12:30:00,4.15304,4.16367,4.14615,4.15083,120090000.0
2008-12-29 12:45:00,4.15928,4.16489,4.14826,4.15993,124190000.0
2008-12-29 13:00:00,4.15049,4.16411,4.14833,4.15992,103220000.0
2008-12-29 13:15:00,4.16105,4.16356,4.14835,4.16018,104310000.0
2008-12-29 13:30:00,4.15958,4.16484,4.14833,4.15763,129080000.0
2008-12-29 13:45:00,4.15952,4.16394,4.14868,4.14891,111490000.0
2008-12-29 14:00:00,4.1618,4.16979,4.14812,4.1554,121620000.0
2008-12-29 14:15:00,4.1594,4.16505,4.14841,4.15715,93450000.0
2008-12-29 14:30:00,4.1592,4.16762,4.15131,4.16509,104710000.0
2008-12-29 14:45:00,4.16314,4.17342,4.15447,4.16255,127970000.0
2008-12-29 15:00:00,4.16417,4.16554,4.12799,4.13403,112200000.0
2008-12-29 15:15:00,4.12636,4.13799,4.12606,4.135,106580000.0
2008-12-29 15:30:00,4.13417,4.13417,4.10457,4.11839,114060000.0
2008-12-29 15:45:00,4.11409,4.12429,4.09819,4.11083,106580000.0
2008-12-29 16:00:00,4.11634,4.13383,4.10284,4.10943,114070000.0
2008-12-29 16:15:00,4.12165,4.13205,4.11342,4.12186,128360000.0
2008-12-29 16:30:00,4.12211,4.12585,4.10563,4.11272,99830000.0
2008-12-29 16:45:00,4.1183,4.12673,4.11037,4.12608,118560000.0
2008-12-29 17:00:00,4.12646,4.1267,4.10636,4.11911,120820000.0
2008-12-29 17:15:00,4.11559,4.12602,4.10967,4.1252,106200000.0
2008-12-29 17:30:00,4.12561,4.13177,4.11566,4.13006,108820000.0
2008-12-29 17:45:00,4.12752,4.13593,4.117,4.1307,94590000.0
2008-12-29 18:00:00,4.13083,4.14698,4.12044,4.12661,101340000.0
2008-12-29 18:15:00,4.13692,4.13998,4.12507,4.13126,129120000.0
2008-12-29 18:30:00,4.13365,4.13689,4.12231,4.12621,92310000.0
2008-12-29 18:45:00,4.13543,4.13592,4.12215,4.13252,93830000.0
2008-12-29 19:00:00,4.13116,4.13742,4.12125,4.129,93840000.0
2008-12-29 19:15:00,4.13341,4.13622,4.11939,4.1344,90060000.0
2008-12-29 19:30:00,4.1356,4.1356,4.1215,4.12593,81440000.0
2008-12-29 19:45:00,4.13205,4.14312,4.12289,4.13497,85930000.0
2008-12-29 20:00:00,4.14048,4.14048,4.11511,4.11953,71690000.0
2008-12-29 20:15:00,4.1265,4.12854,4.11159,4.12034,82170000.0
2008-12-29 20:30:00,4.12402,4.1284,4.11369,4.11875,85570000.0
2008-12-29 20:45:00,4.11935,4.12975,4.1141,4.12228,94550000.0
2008-12-29 21:00:00,4.12341,4.13068,4.11598,4.12381,89330000.0
2008-12-29 21:15:00,4.12746,4.13345,4.1151,4.12017,117080000.0
2008-12-29 21:30:00,4.12195,4.12965,4.11366,4.11805,106920000.0
2008-12-29 21:45:00,4.12645,4.12907,4.11069,4.1156,87040000.0
2008-12-29 22:00:00,4.12046,4.12282,4.10821,4.11473,100540000.0
2008-12-29 22:15:00,4.12148,4.12214,4.10923,4.11389,82570000.0
2008-12-29 22:30:00,4.11168,4.12848,4.11077,4.11481,99800000.0
2008-12-29 22:45:00,4.11539,4.12608,4.10949,4.11407,92690000.0
2008-12-29 23:00:00,4.1216,4.12161,4.10997,4.11978,84400000.0
2008-12-29 23:15:00,4.12422,4.12453,4.105,4.11091,106560000.0
2008-12-29 23:30:00,4.11228,4.12208,4.1067,4.11188,97920000.0
2008-12-29 23:45:00,4.11613,4.12155,4.10828,4.11435,101310000.0
2008-12-30 00:00:00,4.11984,4.12297,4.10922,4.11388,103960000.0
2008-12-30 00:15:00,4.12162,4.12162,4.10705,4.11277,93110000.0
2008-12-30 00:30:00,4.12046,4.12518,4.11205,4.11685,66430000.0
2008-12-30 00:45:00,4.12114,4.12424,4.10688,4.11862,36390000.0
2008-12-30 01:00:00,4.12561,4.12706,4.11036,4.11814,98320000.0
2008-12-30 01:15:00,4.12058,4.12519,4.1124,4.11745,77310000.0
2008-12-30 01:30:00,4.11719,4.12807,4.11199,4.11398,51410000.0
2008-12-30 01:45:00,4.12596,4.12656,4.11248,4.11888,87080000.0
2008-12-30 02:00:00,4.12076,4.1253,4.11148,4.1169,87410000.0
2008-12-30 02:15:00,4.12384,4.12581,4.11194,4.12479,87020000.0
2008-12-30 02:30:00,4.12256,4.12834,4.11222,4.11618,94910000.0
2008-12-30 02:45:00,4.12188,4.13196,4.11356,4.12846,93820000.0
2008-12-30 03:00:00,4.12537,4.12858,4.11322,4.12306,72780000.0
2008-12-30 03:15:00,4.12102,4.12911,4.11237,4.12141,133570000.0
2008-12-30 03:30:00,4.12286,4.12876,4.11199,4.11996,81030000.0
2008-12-30 03:45:00,4.12599,4.12679,4.11313,4.11742,67150000.0
2008-12-30 04:00:00,4.11984,4.12877,4.1127,4.11867,83690000.0
2008-12-30 04:15:00,4.12417,4.12561,4.10865,4.1124,69420000.0
2008-12-30 04:30:00,4.12046,4.12387,4.10761,4.11103,96400000.0
2008-12-30 04:45:00,4.12051,4.12051,4.10499,4.11269,69010000.0
2008-12-30 05:00:00,4.11504,4.12084,4.10481,4.11918,59330000.0
2008-12-30 05:15:00,4.11979,4.11979,4.10607,4.11792,17250000.0
2008-12-30 05:30:00,4.12162,4.12162,4.10561,4.11185,30010000.0
2008-12-30 05:45:00,4.11879,4.12067,4.10649,4.10649,79170000.0
2008-12-30 06:00:00,4.11612,4.12203,4.10484,4.11013,95300000.0
2008-12-30 06:15:00,4.11408,4.11957,4.10464,4.11248,83290000.0
2008-12-30 06:30:00,4.11974,4.11974,4.10827,4.1129,46510000.0
2008-12-30 06:45:00,4.11686,4.12164,4.10683,4.11127,70920000.0
2008-12-30 07:00:00,4.11638,4.11986,4.10846,4.11283,46140000.0
2008-12-30 07:15:00,4.11448,4.12215,4.10566,4.11125,94900000.0
2008-12-30 07:30:00,4.11914,4.11914,4.10822,4.1169,65650000.0
2008-12-30 07:45:00,4.11947,4.12203,4.10618,4.11615,73510000.0
2008-12-30 08:00:00,4.11968,4.12062,4.10623,4.11621,79900000.0
2008-12-30 08:15:00,4.10656,4.12052,4.10411,4.11398,114790000.0
2008-12-30 08:30:00,4.11663,4.12353,4.10685,4.11992,110650000.0
2008-12-30 08:45:00,4.12058,4.12366,4.10477,4.12261,123410000.0
2008-12-30 09:00:00,4.12328,4.12574,4.11236,4.12118,100960000.0
2008-12-30 09:15:00,4.12425,4.12425,4.10723,4.11582,100580000.0
2008-12-30 09:30:00,4.11746,4.12605,4.10773,4.12371,104330000.0
2008-12-30 09:45:00,4.12163,4.14076,4.11041,4.13748,110360000.0
2008-12-30 10:00:00,4.13602,4.17021,4.12745,4.15917,109550000.0
2008-12-30 10:15:00,4.16316,4.17293,4.15257,4.16448,120490000.0
2008-12-30 10:30:00,4.16365,4.16991,4.14324,4.15868,131360000.0
2008-12-30 10:45:00,4.15526,4.15827,4.12101,4.13124,85170000.0
2008-12-30 11:00:00,4.13194,4.14666,4.1226,4.13348,106950000.0
2008-12-30 11:15:00,4.13072,4.14003,4.09112,4.10631,104310000.0
2008-12-30 11:30:00,4.11103,4.11755,4.1006,4.11755,103170000.0
2008-12-30 11:45:00,4.11592,4.1216,4.10541,4.12093,99820000.0
2008-12-30 12:00:00,4.11938,4.12403,4.1093,4.1203,101690000.0
2008-12-30 12:15:00,4.12356,4.13759,4.1084,4.13296,120450000.0
2008-12-30 12:30:00,4.12614,4.14044,4.12165,4.12576,103950000.0
2008-12-30 12:45:00,4.13295,4.14155,4.12101,4.13614,107320000.0
2008-12-30 13:00:00,4.13246,4.14783,4.13078,4.14486,99800000.0
2008-12-30 13:15:00,4.14131,4.16055,4.12988,4.15574,108410000.0
2008-12-30 13:30:00,4.15418,4.15974,4.14703,4.15352,123790000.0
2008-12-30 13:45:00,4.15638,4.15969,4.13956,4.14194,110320000.0
2008-12-30 14:00:00,4.15048,4.15359,4.13734,4.14896,118240000.0
2008-12-30 14:15:00,4.14813,4.1559,4.13932,4.14959,79160000.0
2008-12-30 14:30:00,4.1522,4.15839,4.14212,4.15526,67570000.0
2008-12-30 14:45:00,4.15212,4.15786,4.14235,4.15197,75490000.0
2008-12-30 15:00:00,4.15486,4.15486,4.13074,4.13989,108430000.0
2008-12-30 15:15:00,4.13299,4.15146,4.12595,4.14932,102090000.0
2008-12-30 15:30:00,4.14687,4.15952,4.13976,4.15774,102850000.0
2008-12-30 15:45:00,4.15037,4.164,4.14514,4.15455,95330000.0
2008-12-30 16:00:00,4.16072,4.16218,4.1308,4.13443,112580000.0
2008-12-30 16:15:00,4.14284,4.14382,4.0956,4.11904,129110000.0
2008-12-30 16:30:00,4.12171,4.13505,4.1124,4.12341,99450000.0
2008-12-30 16:45:00,4.13135,4.14227,4.12263,4.1369,95390000.0
2008-12-30 17:00:00,4.13961,4.15033,4.12843,4.14874,104310000.0
2008-12-30 17:15:00,4.1454,4.15603,4.12991,4.1524,106210000.0
2008-12-30 17:30:00,4.15878,4.17317,4.14403,4.16809,100570000.0
2008-12-30 17:45:00,4.16462,4.17117,4.15184,4.16862,97930000.0
2008-12-30 18:00:00,4.1747,4.1747,4.15664,4.15985,100940000.0
2008-12-30 18:15:00,4.17351,4.17351,4.15483,4.16411,119720000.0
2008-12-30 18:30:00,4.17029,4.17197,4.15849,4.16647,69060000.0
2008-12-30 18:45:00,4.17115,4.17182,4.15998,4.17182,58930000.0
2008-12-30 19:00:00,4.17182,4.17545,4.16221,4.16868,75400000.0
2008-12-30 19:15:00,4.17424,4.18181,4.16667,4.17761,65650000.0
2008-12-30 19:30:00,4.17637,4.18096,4.16658,4.17437,60420000.0
2008-12-30 19:45:00,4.1806,4.1806,4.16846,4.17229,23250000.0
2008-12-30 20:00:00,4.18142,4.18142,4.16765,4.17202,12000000.0
2008-12-30 20:15:00,4.18172,4.18172,4.16979,4.1728,12000000.0
2008-12-30 20:30:00,4.18102,4.18102,4.164,4.17029,33380000.0
2008-12-30 20:45:00,4.17555,4.1784,4.16196,4.16897,31500000.0
2008-12-30 21:00:00,4.17602,4.17602,4.16172,4.16615,12000000.0
2008-12-30 21:15:00,4.17582,4.17668,4.16412,4.16963,42420000.0
2008-12-30 21:30:00,4.17574,4.18361,4.16901,4.17698,89310000.0
2008-12-30 21:45:00,4.17906,4.1821,4.16686,4.17736,88170000.0
2008-12-30 22:00:00,4.17055,4.1767,4.16361,4.16822,28500000.0
2008-12-30 22:15:00,4.17782,4.17782,4.15259,4.15715,18750000.0
2008-12-30 22:30:00,4.16531,4.1669,4.15248,4.15703,74310000.0
2008-12-30 22:45:00,4.16577,4.16871,4.15287,4.16402,98360000.0
2008-12-30 23:00:00,4.16537,4.16545,4.14865,4.15982,61550000.0
2008-12-30 23:15:00,4.16162,4.16252,4.15066,4.15427,20250000.0
2008-12-30 23:30:00,4.15683,4.16439,4.14858,4.15646,44630000.0
2008-12-30 23:45:00,4.16225,4.1648,4.15064,4.16183,74330000.0
2008-12-31 00:00:00,4.16973,4.16973,4.15355,4.1601,88960000.0
2008-12-31 00:15:00,4.1711,4.1711,4.15285,4.15798,42780000.0
2008-12-31 00:30:00,4.16812,4.16816,4.15347,4.158,16890000.0
2008-12-31 00:45:00,4.16085,4.16487,4.1535,4.15799,7500000.0
2008-12-31 01:00:00,4.15982,4.16414,4.15982,4.16414,1500000.0
2008-12-31 01:15:00,4.16832,4.16832,4.15471,4.15872,12000000.0
2008-12-31 01:30:00,4.16614,4.16614,4.15442,4.15879,12000000.0
2008-12-31 01:45:00,4.16892,4.16892,4.15952,4.16245,6000000.0
2008-12-31 02:00:00,4.16058,4.16732,4.15702,4.16085,11250000.0
2008-12-31 02:30:00,4.16922,4.16922,4.15942,4.16235,12000000.0
2008-12-31 03:00:00,4.16862,4.16862,4.15922,4.16515,12000000.0
2008-12-31 03:15:00,4.16182,4.16931,4.15942,4.16507,25500000.0
2008-12-31 03:30:00,4.16842,4.16842,4.15902,4.16195,6000000.0
2008-12-31 03:45:00,4.16742,4.16742,4.15802,4.16095,6000000.0
2008-12-31 04:00:00,4.16862,4.16862,4.15682,4.15929,12000000.0
2008-12-31 04:15:00,4.16722,4.16722,4.15782,4.16477,8250000.0
2008-12-31 04:30:00,4.16832,4.16832,4.14828,4.15247,99420000.0
2008-12-31 04:45:00,4.16726,4.16916,4.14897,4.16163,94550000.0
2008-12-31 05:00:00,4.16529,4.16994,4.15434,4.15875,77280000.0
2008-12-31 05:15:00,4.15645,4.17036,4.15465,4.16966,79890000.0
2008-12-31 05:30:00,4.17213,4.17288,4.15786,4.16348,72050000.0
2008-12-31 05:45:00,4.16992,4.17209,4.15661,4.16899,68660000.0
2008-12-31 06:00:00,4.17402,4.17402,4.15745,4.16255,59280000.0
2008-12-31 06:15:00,4.16733,4.17265,4.15711,4.16314,87390000.0
2008-12-31 06:30:00,4.17079,4.17443,4.15793,4.16819,77300000.0
2008-12-31 06:45:00,4.16213,4.17179,4.15851,4.16294,72770000.0
2008-12-31 07:00:00,4.17232,4.17232,4.15816,4.16816,50260000.0
2008-12-31 07:15:00,4.17088,4.1777,4.15711,4.16271,69380000.0
2008-12-31 07:30:00,4.17179,4.17179,4.1583,4.16924,84040000.0
2008-12-31 07:45:00,4.17512,4.17512,4.15735,4.16623,80280000.0
2008-12-31 08:00:00,4.17362,4.17395,4.15488,4.16518,66410000.0
2008-12-31 08:15:00,4.16288,4.17041,4.15357,4.16088,41660000.0
2008-12-31 08:30:00,4.16271,4.16897,4.15279,4.16194,84050000.0
2008-12-31 08:45:00,4.16688,4.16697,4.15445,4.16514,76510000.0
2008-12-31 09:00:00,4.16583,4.17764,4.15328,4.17148,40520000.0
2008-12-31 09:15:00,4.17731,4.17872,4.15444,4.16196,70180000.0
2008-12-31 09:30:00,4.15963,4.16417,4.14688,4.15862,66420000.0
2008-12-31 09:45:00,4.165,4.165,4.14265,4.15779,72040000.0
2008-12-31 10:00:00,4.15415,4.16485,4.14315,4.15521,112210000.0
2008-12-31 10:15:00,4.15891,4.16907,4.14777,4.15914,120850000.0
2008-12-31 10:30:00,4.16357,4.17234,4.15569,4.16977,130980000.0
2008-12-31 10:45:00,4.16572,4.17463,4.15839,4.16812,96090000.0
2008-12-31 11:00:00,4.17266,4.176,4.15783,4.16717,97590000.0
2008-12-31 11:15:00,4.16487,4.17074,4.15714,4.16333,84790000.0
2008-12-31 11:30:00,4.16908,4.17191,4.1506,4.15598,105030000.0
2008-12-31 11:45:00,4.15578,4.17182,4.15151,4.17143,99080000.0
2008-12-31 12:00:00,4.16693,4.17659,4.15918,4.17096,92290000.0
2008-12-31 12:15:00,4.17305,4.17538,4.15682,4.16411,107310000.0
2008-12-31 12:30:00,4.16091,4.17299,4.14856,4.15389,114420000.0
2008-12-31 12:45:00,4.16075,4.17279,4.15099,4.16393,123820000.0
2008-12-31 13:00:00,4.15753,4.16709,4.15043,4.16179,107650000.0
2008-12-31 13:15:00,4.16128,4.16951,4.15047,4.16549,94920000.0
2008-12-31 13:30:00,4.16392,4.17017,4.15655,4.16277,116360000.0
2008-12-31 13:45:00,4.16902,4.17917,4.15907,4.16152,84510000.0
2008-12-31 14:00:00,4.1743,4.18508,4.16081,4.16567,125690000.0
2008-12-31 14:15:00,4.17138,4.18241,4.15652,4.16279,81090000.0
2008-12-31 14:30:00,4.16576,4.16988,4.14631,4.15953,101720000.0
2008-12-31 14:45:00,4.15639,4.16175,4.1452,4.15162,98360000.0
2008-12-31 15:00:00,4.15485,4.15988,4.13668,4.14805,116330000.0
2008-12-31 15:15:00,4.14296,4.15361,4.12075,4.14651,106210000.0
2008-12-31 15:30:00,4.14595,4.14653,4.13249,4.14391,108820000.0
2008-12-31 15:45:00,4.14601,4.15328,4.12995,4.1501,67550000.0
2008-12-31 16:00:00,4.15315,4.15835,4.13648,4.14024,91550000.0
2008-12-31 16:15:00,4.15144,4.15447,4.1359,4.14397,113770000.0
2008-12-31 16:30:00,4.14629,4.14901,4.13293,4.1422,54810000.0
2008-12-31 16:45:00,4.14372,4.14433,4.11994,4.13006,48880000.0
2008-12-31 17:00:00,4.13626,4.14847,4.12255,4.1448,61940000.0
2008-12-31 17:15:00,4.14352,4.15666,4.12853,4.15551,56280000.0
2008-12-31 17:30:00,4.15956,4.16292,4.14002,4.15874,43920000.0
2008-12-31 17:45:00,4.15928,4.16092,4.11156,4.11413,51410000.0
2008-12-31 18:00:00,4.11326,4.12383,4.09343,4.11115,60030000.0
2008-12-31 18:15:00,4.12361,4.12888,4.10628,4.12089,82930000.0
2008-12-31 18:30:00,4.12407,4.13777,4.1127,4.12507,88930000.0
2008-12-31 18:45:00,4.13688,4.13688,4.12267,4.13495,93050000.0
2008-12-31 19:00:00,4.13177,4.13506,4.11294,4.11447,72450000.0
2008-12-31 19:15:00,4.12172,4.12971,4.10687,4.12125,81470000.0
2008-12-31 19:30:00,4.11798,4.12415,4.1149,4.12129,15390000.0
2008-12-31 19:45:00,4.13268,4.14372,4.13043,4.14047,55890000.0
2008-12-31 20:00:00,4.1428,4.14524,4.10172,4.11101,68690000.0
2008-12-31 20:15:00,4.11092,4.11972,4.09958,4.10677,73160000.0
2008-12-31 20:30:00,4.10806,4.11505,4.09971,4.10611,73570000.0
2008-12-31 20:45:00,4.11156,4.11449,4.09751,4.10353,89700000.0
2008-12-31 21:00:00,4.11017,4.11437,4.09851,4.10811,73940000.0
2008-12-31 21:15:00,4.11485,4.11593,4.10184,4.10746,65320000.0
2008-12-31 21:30:00,4.11614,4.11614,4.10182,4.10778,82540000.0
2008-12-31 21:45:00,4.1118,4.11594,4.10229,4.11461,90790000.0
2008-12-31 22:00:00,4.11598,4.11662,4.10291,4.10324,68640000.0
2008-12-31 22:15:00,4.10832,4.11508,4.10432,4.10787,35250000.0
2008-12-31 22:30:00,4.11295,4.1154,4.10432,4.10795,39760000.0
2008-12-31 22:45:00,4.11712,4.11712,4.10652,4.10975,18750000.0
2008-12-31 23:00:00,4.11652,4.12122,4.10712,4.12002,23250000.0
2009-01-01 09:15:00,4.11721,4.11862,4.10703,4.11777,8260000.0
2009-01-01 09:30:00,4.11274,4.1187,4.10658,4.10842,12390000.0
2009-01-02 03:00:00,4.13467,4.13467,4.12208,4.126,6000000.0
2009-01-02 03:15:00,4.12972,4.13721,4.12732,4.13297,25500000.0
2009-01-02 03:30:00,4.13632,4.13632,4.12692,4.12985,6000000.0
2009-01-02 03:45:00,4.13712,4.13712,4.12772,4.13065,6000000.0
2009-01-02 04:00:00,4.13652,4.13652,4.12712,4.13005,6000000.0
2009-01-02 04:15:00,4.13682,4.13682,4.12742,4.13035,6000000.0
2009-01-02 04:30:00,4.13712,4.13712,4.12772,4.13065,6000000.0
2009-01-02 04:45:00,4.13712,4.13712,4.12772,4.13065,6000000.0
2009-01-02 05:00:00,4.13642,4.13642,4.12702,4.12995,6000000.0
2009-01-02 05:15:00,4.13682,4.13682,4.12742,4.13035,6000000.0
2009-01-02 05:30:00,4.13732,4.13732,4.12792,4.13085,6000000.0
2009-01-02 05:45:00,4.13682,4.13682,4.12742,4.13035,6000000.0
2009-01-02 06:00:00,4.13702,4.13702,4.12762,4.13055,6000000.0
2009-01-02 06:15:00,4.13642,4.13642,4.12702,4.12995,6000000.0
2009-01-02 06:30:00,4.13692,4.13692,4.12752,4.13045,6000000.0
2009-01-02 06:45:00,4.13114,4.13622,4.12682,4.12975,7130000.0
2009-01-02 07:00:00,4.13632,4.13632,4.12692,4.12985,6000000.0
2009-01-02 07:15:00,4.12982,4.13731,4.12742,4.13055,31500000.0
2009-01-02 07:45:00,4.13556,4.13652,4.12692,4.13492,16500000.0
2009-01-02 08:00:00,4.1199,4.1199,4.10836,4.11303,8250000.0
2009-01-02 08:15:00,4.12222,4.12222,4.11282,4.11956,13500000.0
2009-01-02 08:30:00,4.13054,4.13054,4.12431,4.12862,4500000.0
2009-01-02 08:45:00,4.12262,4.12353,4.10523,4.12222,36000000.0
2009-01-02 09:00:00,4.10641,4.11631,4.10641,4.11448,23300000.0
2009-01-02 09:15:00,4.11681,4.12621,4.1048,4.11768,58600000.0
2009-01-02 09:30:00,4.12188,4.13083,4.11273,4.12173,73160000.0
2009-01-02 09:45:00,4.13138,4.13486,4.11865,4.13235,57040000.0
2009-01-02 10:00:00,4.12826,4.14794,4.11925,4.13159,104340000.0
2009-01-02 10:15:00,4.13332,4.1471,4.12139,4.14549,119360000.0
2009-01-02 10:30:00,4.14119,4.15511,4.13274,4.15435,112600000.0
2009-01-02 10:45:00,4.14998,4.16429,4.14575,4.15713,94920000.0
2009-01-02 11:00:00,4.16083,4.16353,4.13038,4.15539,89720000.0
2009-01-02 11:15:00,4.15479,4.16127,4.13975,4.14469,97940000.0
2009-01-02 11:30:00,4.15367,4.16339,4.14387,4.15577,90030000.0
2009-01-02 11:45:00,4.15638,4.16899,4.14406,4.16146,98340000.0
2009-01-02 12:00:00,4.16209,4.18232,4.16022,4.17519,101330000.0
2009-01-02 12:15:00,4.1767,4.17826,4.16312,4.17038,99820000.0
2009-01-02 12:30:00,4.16208,4.17292,4.15934,4.16257,107280000.0
2009-01-02 12:45:00,4.17117,4.17486,4.15773,4.17342,80320000.0
2009-01-02 13:00:00,4.16742,4.18558,4.16533,4.17059,95690000.0
2009-01-02 13:15:00,4.17063,4.17355,4.14667,4.15831,103190000.0
2009-01-02 13:30:00,4.15893,4.16681,4.15229,4.16144,110320000.0
2009-01-02 13:45:00,4.16637,4.16637,4.15421,4.16467,72790000.0
2009-01-02 14:00:00,4.16684,4.1685,4.15257,4.15982,53290000.0
2009-01-02 14:15:00,4.16313,4.16899,4.15065,4.1583,70940000.0
2009-01-02 14:30:00,4.15745,4.16648,4.14879,4.15889,73190000.0
2009-01-02 14:45:00,4.15856,4.16083,4.14648,4.15708,109280000.0
2009-01-02 15:00:00,4.15825,4.16302,4.14045,4.15775,115940000.0
2009-01-02 15:15:00,4.15344,4.16447,4.15058,4.15457,81800000.0
2009-01-02 15:30:00,4.1617,4.16736,4.15017,4.16288,114090000.0
2009-01-02 15:45:00,4.16563,4.16636,4.1488,4.15752,95700000.0
2009-01-02 16:00:00,4.16527,4.16527,4.14563,4.14871,113760000.0
2009-01-02 16:15:00,4.15739,4.15932,4.139,4.15057,131330000.0
2009-01-02 16:30:00,4.15406,4.15772,4.14094,4.14889,82540000.0
2009-01-02 16:45:00,4.15453,4.16275,4.14293,4.1608,105890000.0
2009-01-02 17:00:00,4.16373,4.16974,4.15073,4.16587,94210000.0
2009-01-02 17:15:00,4.16387,4.17087,4.15572,4.16548,96050000.0
2009-01-02 17:30:00,4.16728,4.17331,4.15564,4.16628,95000000.0
2009-01-02 17:45:00,4.16517,4.17029,4.15642,4.16815,75780000.0
2009-01-02 18:00:00,4.1719,4.1719,4.15618,4.15655,85600000.0
2009-01-02 18:15:00,4.16921,4.16921,4.15222,4.16313,72880000.0
2009-01-02 18:30:00,4.16796,4.17167,4.15711,4.16117,60410000.0
2009-01-02 18:45:00,4.16927,4.17162,4.15035,4.16465,49160000.0
2009-01-02 19:00:00,4.16107,4.16582,4.15274,4.16224,26260000.0
2009-01-02 19:15:00,4.16517,4.16517,4.15069,4.15831,28520000.0
2009-01-02 19:30:00,4.16572,4.16572,4.14566,4.15514,24000000.0
2009-01-02 19:45:00,4.16482,4.16597,4.15542,4.16542,29250000.0
2009-01-02 20:00:00,4.16285,4.16854,4.15534,4.16319,21000000.0
2009-01-02 20:15:00,4.16847,4.16847,4.15292,4.16019,39380000.0
2009-01-02 20:30:00,4.16502,4.16534,4.15229,4.15229,36750000.0
2009-01-02 20:45:00,4.16472,4.16688,4.15073,4.16001,36000000.0
2009-01-02 21:00:00,4.16932,4.16932,4.15217,4.15669,36010000.0
2009-01-02 21:15:00,4.16622,4.16622,4.15229,4.15849,32640000.0
2009-01-02 21:30:00,4.16169,4.16468,4.15208,4.15737,27390000.0
2009-01-02 21:45:00,4.15682,4.16393,4.15163,4.15648,18750000.0
2009-01-02 22:00:00,4.16449,4.16478,4.15412,4.15734,18000000.0
2009-01-02 22:15:00,4.16612,4.16612,4.15191,4.16187,24750000.0
2009-01-02 22:30:00,4.16572,4.16585,4.15213,4.15668,28500000.0
2009-01-02 22:45:00,4.15657,4.16367,4.15225,4.15673,14250000.0
2009-01-02 23:00:00,4.16612,4.16612,4.15672,4.15965,6000000.0
2009-01-02 23:15:00,4.16582,4.16582,4.15642,4.15935,6000000.0
2009-01-02 23:30:00,4.16582,4.16582,4.15642,4.15935,6000000.0
2009-01-02 23:45:00,4.16542,4.16709,4.15602,4.16183,11260000.0
2009-01-05 00:15:00,4.16408,4.16521,4.15059,4.1561,34530000.0
2009-01-05 00:30:00,4.16452,4.16452,4.15094,4.15519,18000000.0
2009-01-05 00:45:00,4.16462,4.16462,4.15073,4.15626,18000000.0
2009-01-05 01:00:00,4.16502,4.16502,4.14808,4.15117,35640000.0
2009-01-05 01:15:00,4.15892,4.16288,4.15101,4.15609,21000000.0
2009-01-05 01:30:00,4.16462,4.16462,4.15088,4.15666,28500000.0
2009-01-05 01:45:00,4.16331,4.1659,4.15059,4.15381,19500000.0
2009-01-05 02:15:00,4.15973,4.16462,4.15553,4.16372,15000000.0
2009-01-05 02:30:00,4.15845,4.16492,4.15552,4.16492,6000000.0
2009-01-05 02:45:00,4.15845,4.16492,4.14485,4.15458,29640000.0
2009-01-05 03:00:00,4.15097,4.15567,4.1456,4.15502,21000000.0
2009-01-05 03:15:00,4.14985,4.15632,4.14692,4.15632,6000000.0
2009-01-05 03:30:00,4.14975,4.15622,4.145,4.15378,32280000.0
2009-01-05 03:45:00,4.15031,4.15541,4.14566,4.15384,14630000.0
2009-01-05 04:00:00,4.14953,4.15479,4.14452,4.14953,5630000.0
2009-01-05 04:15:00,4.14875,4.15522,4.14582,4.15522,6000000.0
2009-01-05 04:30:00,4.14845,4.155,4.14552,4.15378,12000000.0
2009-01-05 04:45:00,4.15408,4.15556,4.14938,4.15097,6760000.0
2009-01-05 05:00:00,4.14865,4.15512,4.14572,4.15512,6000000.0
2009-01-05 05:15:00,4.14815,4.15462,4.14522,4.15462,6000000.0
2009-01-05 05:30:00,4.14835,4.15501,4.14542,4.15378,12000000.0
2009-01-05 05:45:00,4.14825,4.15472,4.14532,4.15472,6000000.0
2009-01-05 06:00:00,4.14825,4.15472,4.14532,4.15472,6000000.0
2009-01-05 06:15:00,4.14923,4.15388,4.14033,4.15212,31140000.0
2009-01-05 06:30:00,4.14893,4.15422,4.14482,4.15155,12390000.0
2009-01-05 06:45:00,4.14943,4.15521,4.14532,4.15139,9010000.0
2009-01-05 07:00:00,4.14953,4.15524,4.14542,4.14542,8280000.0
2009-01-05 07:15:00,4.14805,4.15452,4.13924,4.15292,24000000.0
2009-01-05 07:30:00,4.14933,4.15462,4.14522,4.15386,6750000.0
2009-01-05 07:45:00,4.14953,4.15479,4.14542,4.15107,6000000.0
2009-01-05 08:00:00,4.14954,4.15511,4.14219,4.15262,43130000.0
2009-01-05 08:15:00,4.14993,4.15586,4.14287,4.15358,45770000.0
2009-01-05 08:30:00,4.15319,4.15577,4.14188,4.14854,57400000.0
2009-01-05 08:45:00,4.14698,4.15427,4.13863,4.14888,47650000.0
2009-01-05 09:00:00,4.15316,4.15316,4.13277,4.14555,81800000.0
2009-01-05 09:15:00,4.13802,4.15658,4.13553,4.14797,63810000.0
2009-01-05 09:30:00,4.14634,4.15064,4.13272,4.14456,123140000.0
2009-01-05 09:45:00,4.13746,4.14878,4.12708,4.13732,99100000.0
2009-01-05 10:00:00,4.13628,4.14658,4.12667,4.14115,95330000.0
2009-01-05 10:15:00,4.14699,4.1471,4.12606,4.13651,111080000.0
2009-01-05 10:30:00,4.13748,4.13748,4.11942,4.12786,106940000.0
2009-01-05 10:45:00,4.13348,4.13998,4.1201,4.13114,118600000.0
2009-01-05 11:00:00,4.12958,4.12958,4.09934,4.10802,93520000.0
2009-01-05 11:15:00,4.10729,4.11362,4.08716,4.09918,99450000.0
2009-01-05 11:30:00,4.10121,4.12198,4.09071,4.11227,122720000.0
2009-01-05 11:45:00,4.10728,4.11905,4.10304,4.11162,115950000.0
2009-01-05 12:00:00,4.10541,4.11769,4.0986,4.10985,106970000.0
2009-01-05 12:15:00,4.10906,4.11813,4.09707,4.11338,112960000.0
2009-01-05 12:30:00,4.11569,4.11924,4.10419,4.10715,108840000.0
2009-01-05 12:45:00,4.11594,4.12763,4.10575,4.12596,108090000.0
2009-01-05 13:00:00,4.12386,4.12862,4.10907,4.12137,121630000.0
2009-01-05 13:15:00,4.12423,4.12664,4.11181,4.11841,75430000.0
2009-01-05 13:30:00,4.1195,4.1284,4.11187,4.12533,79930000.0
2009-01-05 13:45:00,4.12392,4.12828,4.10965,4.11745,124600000.0
2009-01-05 14:00:00,4.11374,4.12306,4.11096,4.12012,107700000.0
2009-01-05 14:15:00,4.11765,4.12726,4.11204,4.12056,127590000.0
2009-01-05 14:30:00,4.12635,4.12902,4.1105,4.12279,102790000.0
2009-01-05 14:45:00,4.12415,4.12831,4.11269,4.1181,107290000.0
2009-01-05 15:00:00,4.12904,4.13609,4.11626,4.13159,121580000.0
2009-01-05 15:15:00,4.12999,4.13893,4.11667,4.1227,121560000.0
2009-01-05 15:30:00,4.13108,4.14256,4.12305,4.13851,119700000.0
2009-01-05 15:45:00,4.14096,4.15849,4.1328,4.14531,99840000.0
2009-01-05 16:00:00,4.14965,4.14965,4.1301,4.13799,101670000.0
2009-01-05 16:15:00,4.14181,4.14453,4.12793,4.13653,107700000.0
2009-01-05 16:30:00,4.13523,4.14276,4.12478,4.12725,112190000.0
2009-01-05 16:45:00,4.13283,4.13791,4.12067,4.12647,106930000.0
2009-01-05 17:00:00,4.12546,4.13075,4.11519,4.11977,93450000.0
2009-01-05 17:15:00,4.1286,4.1319,4.1054,4.10769,136620000.0
2009-01-05 17:30:00,4.11323,4.1145,4.09257,4.10556,125000000.0
2009-01-05 17:45:00,4.1089,4.11486,4.09462,4.10573,111840000.0
2009-01-05 18:00:00,4.10999,4.11275,4.09712,4.10893,100600000.0
2009-01-05 18:15:00,4.10919,4.1141,4.09955,4.10452,77290000.0
2009-01-05 18:30:00,4.10618,4.10966,4.08899,4.09997,91590000.0
2009-01-05 18:45:00,4.10138,4.10689,4.08871,4.10189,82200000.0
2009-01-05 19:00:00,4.10282,4.10335,4.08368,4.09309,73880000.0
2009-01-05 19:15:00,4.08943,4.10128,4.08018,4.10128,38250000.0
2009-01-05 19:30:00,4.09834,4.10347,4.07527,4.07527,47660000.0
2009-01-05 19:45:00,4.08193,4.08871,4.07492,4.08831,49140000.0
2009-01-05 20:00:00,4.08864,4.09216,4.07748,4.08717,60020000.0
2009-01-05 20:15:00,4.08853,4.08929,4.07963,4.08868,19500000.0
2009-01-05 20:30:00,4.08385,4.09032,4.07762,4.08002,37500000.0
2009-01-05 20:45:00,4.08433,4.08733,4.07756,4.08733,13500000.0
2009-01-05 21:00:00,4.08275,4.08922,4.07073,4.07901,43520000.0
2009-01-05 21:15:00,4.08178,4.08929,4.07973,4.08787,13880000.0
2009-01-05 21:30:00,4.08263,4.08986,4.07482,4.07967,16500000.0
2009-01-05 21:45:00,4.07955,4.08602,4.07247,4.08232,21000000.0
2009-01-05 22:00:00,4.08478,4.08552,4.0731,4.08157,27410000.0
2009-01-05 22:15:00,4.07785,4.08432,4.07492,4.08432,6000000.0
2009-01-05 22:30:00,4.08461,4.08461,4.07472,4.08329,11250000.0
2009-01-05 22:45:00,4.07775,4.08422,4.07482,4.08422,6000000.0
2009-01-05 23:00:00,4.07755,4.08402,4.07351,4.08159,19500000.0
2009-01-05 23:15:00,4.07795,4.08551,4.07021,4.08142,45000000.0
2009-01-05 23:30:00,4.07951,4.08614,4.07533,4.07887,22500000.0
2009-01-05 23:45:00,4.07968,4.08414,4.07163,4.08414,19500000.0
2009-01-06 00:00:00,4.08045,4.08699,4.07575,4.08576,20250000.0
2009-01-06 00:15:00,4.07672,4.0888,4.07672,4.0888,19500000.0
2009-01-06 00:30:00,4.08072,4.09464,4.07888,4.08201,58500000.0
2009-01-06 00:45:00,4.08276,4.08276,4.07977,4.07977,1500000.0
2009-01-06 01:00:00,4.08793,4.08793,4.08188,4.08635,6750000.0
2009-01-06 01:15:00,4.08055,4.08702,4.07762,4.08702,6000000.0
2009-01-06 01:30:00,4.08168,4.08847,4.07833,4.08657,12000000.0
2009-01-06 01:45:00,4.08085,4.08732,4.07792,4.08732,6000000.0
2009-01-06 02:00:00,4.08009,4.08772,4.07743,4.08661,12000000.0
2009-01-06 02:15:00,4.08183,4.08699,4.07489,4.08506,28500000.0
2009-01-06 02:30:00,4.08095,4.08742,4.07072,4.073,30750000.0
2009-01-06 02:45:00,4.07705,4.08352,4.07309,4.0819,18000000.0
2009-01-06 03:00:00,4.07755,4.08402,4.07172,4.07977,39020000.0
2009-01-06 03:15:00,4.07985,4.08366,4.07142,4.08213,37150000.0
2009-01-06 03:30:00,4.08033,4.08301,4.07212,4.08088,52160000.0
2009-01-06 03:45:00,4.07452,4.07863,4.07452,4.07863,1130000.0
2009-01-06 04:00:00,4.07893,4.08425,4.07392,4.08281,11260000.0
2009-01-06 04:15:00,4.07745,4.08392,4.07452,4.08392,6000000.0
2009-01-06 04:30:00,4.07755,4.08465,4.07451,4.08272,15390000.0
2009-01-06 04:45:00,4.08039,4.08389,4.06992,4.07789,28520000.0
2009-01-06 05:00:00,4.07455,4.0801,4.07003,4.0801,6000000.0
2009-01-06 05:15:00,4.07695,4.08342,4.07402,4.08342,6000000.0
2009-01-06 05:30:00,4.07685,4.08332,4.06922,4.07929,12000000.0
2009-01-06 05:45:00,4.08372,4.08372,4.07062,4.08002,8250000.0
2009-01-06 06:00:00,4.07715,4.08362,4.07422,4.08362,6000000.0
2009-01-06 06:15:00,4.07893,4.08639,4.07312,4.08484,32280000.0
2009-01-06 06:30:00,4.08223,4.08752,4.07172,4.08326,44670000.0
2009-01-06 06:45:00,4.08229,4.08885,4.07586,4.08552,23270000.0
2009-01-06 07:00:00,4.07988,4.08597,4.07062,4.07062,18420000.0
2009-01-06 07:15:00,4.07715,4.08371,4.07012,4.07046,54010000.0
2009-01-06 07:30:00,4.07833,4.08362,4.0721,4.08199,22510000.0
2009-01-06 07:45:00,4.07813,4.08339,4.07092,4.07261,31130000.0
2009-01-06 08:00:00,4.07814,4.08385,4.07048,4.08115,46520000.0
2009-01-06 08:15:00,4.07701,4.08443,4.07297,4.0824,16540000.0
2009-01-06 08:30:00,4.08251,4.08514,4.07119,4.07877,22130000.0
2009-01-06 08:45:00,4.07838,4.08568,4.07072,4.07678,54380000.0
2009-01-06 09:00:00,4.08527,4.08826,4.07493,4.08355,63410000.0
2009-01-06 09:15:00,4.07892,4.09117,4.07522,4.08581,89300000.0
2009-01-06 09:30:00,4.08643,4.10231,4.07671,4.09739,118600000.0
2009-01-06 09:45:00,4.08901,4.10205,4.08541,4.10043,94190000.0
2009-01-06 10:00:00,4.10382,4.10428,4.07997,4.0848,95700000.0
2009-01-06 10:15:00,4.09054,4.09054,4.06817,4.07872,99080000.0
2009-01-06 10:30:00,4.08106,4.08194,4.06083,4.06134,107700000.0
2009-01-06 10:45:00,4.06616,4.06616,4.03028,4.04477,118960000.0
2009-01-06 11:00:00,4.04326,4.06047,4.035,4.0587,115240000.0
2009-01-06 11:15:00,4.05723,4.06401,4.04568,4.05606,99130000.0
2009-01-06 11:30:00,4.05677,4.06563,4.04662,4.05515,129490000.0
2009-01-06 11:45:00,4.04802,4.06214,4.04534,4.05759,108460000.0
2009-01-06 12:00:00,4.05119,4.06338,4.04623,4.05709,106590000.0
2009-01-06 12:15:00,4.05561,4.06588,4.04477,4.05434,109590000.0
2009-01-06 12:30:00,4.05759,4.05839,4.0438,4.04474,99040000.0
2009-01-06 12:45:00,4.05297,4.05474,4.03674,4.04842,105830000.0
2009-01-06 13:00:00,4.04892,4.05348,4.03952,4.0474,131660000.0
2009-01-06 13:15:00,4.05028,4.05579,4.03599,4.04983,100930000.0
2009-01-06 13:30:00,4.05014,4.05839,4.03758,4.05077,105080000.0
2009-01-06 13:45:00,4.04915,4.05878,4.04222,4.05316,90110000.0
2009-01-06 14:00:00,4.04635,4.05742,4.03283,4.04224,109240000.0
2009-01-06 14:15:00,4.03883,4.04704,4.00754,4.02217,118600000.0
2009-01-06 14:30:00,4.02723,4.03773,4.0164,4.031,96820000.0
2009-01-06 14:45:00,4.03392,4.0352,4.0154,4.01771,101670000.0
2009-01-06 15:00:00,4.02939,4.03061,4.0088,4.01646,118920000.0
2009-01-06 15:15:00,4.00864,4.01744,3.99983,4.00315,123030000.0
2009-01-06 15:30:00,4.01259,4.02067,4.00205,4.01874,122280000.0
2009-01-06 15:45:00,4.01956,4.0287,4.01013,4.02483,96030000.0
2009-01-06 16:00:00,4.0275,4.02938,4.00918,4.02283,96420000.0
2009-01-06 16:15:00,4.02677,4.0295,4.01295,4.02425,108460000.0
2009-01-06 16:30:00,4.01909,4.02516,4.00136,4.01549,113680000.0
2009-01-06 16:45:00,4.02071,4.02422,4.00182,4.00914,104300000.0
2009-01-06 17:00:00,4.00915,4.01329,3.99284,4.00391,99080000.0
2009-01-06 17:15:00,4.00979,4.01098,3.99399,4.00374,140690000.0
2009-01-06 17:30:00,4.00823,4.01014,3.97867,3.9788,128700000.0
2009-01-06 17:45:00,3.97836,3.98136,3.96194,3.96782,114450000.0
2009-01-06 18:00:00,3.96905,3.97657,3.93537,3.94835,106230000.0
2009-01-06 18:15:00,3.94658,3.95312,3.92155,3.93258,103200000.0
2009-01-06 18:30:00,3.93735,3.94655,3.92638,3.93657,97210000.0
2009-01-06 18:45:00,3.93653,3.94358,3.92471,3.93134,87110000.0
2009-01-06 19:00:00,3.93608,3.94868,3.92968,3.94732,100920000.0
2009-01-06 19:15:00,3.94086,3.95088,3.93759,3.94831,30380000.0
2009-01-06 19:30:00,3.95133,3.97073,3.94459,3.96108,82910000.0
2009-01-06 19:45:00,3.95887,3.96963,3.95222,3.9615,74250000.0
2009-01-06 20:00:00,3.9586,3.96395,3.93388,3.94802,60010000.0
2009-01-06 20:15:00,3.94776,3.97064,3.93832,3.96778,97130000.0
2009-01-06 20:30:00,3.96948,3.96948,3.94709,3.95369,115140000.0
2009-01-06 20:45:00,3.95624,3.96282,3.9477,3.96158,66400000.0
2009-01-06 21:00:00,3.96166,3.96635,3.95118,3.96635,63410000.0
2009-01-06 21:15:00,3.96163,3.96449,3.95134,3.95781,24750000.0
2009-01-06 21:30:00,3.9601,3.9641,3.95409,3.9629,17250000.0
2009-01-06 21:45:00,3.96482,3.96482,3.94974,3.95384,28880000.0
2009-01-06 22:00:00,3.95605,3.96264,3.95312,3.9616,12000000.0
2009-01-06 22:15:00,3.95565,3.96212,3.95272,3.96212,6000000.0
2009-01-06 22:30:00,3.96291,3.96291,3.95302,3.96158,11250000.0
2009-01-06 22:45:00,3.95645,3.96292,3.94957,3.95363,31500000.0
2009-01-06 23:00:00,3.95368,3.95926,3.94432,3.95177,79930000.0
2009-01-06 23:15:00,3.95062,3.96259,3.94597,3.95429,65280000.0
2009-01-06 23:30:00,3.95534,3.96364,3.94646,3.9511,111810000.0
2009-01-06 23:45:00,3.95836,3.96344,3.94882,3.95324,112910000.0
2009-01-07 00:00:00,3.95805,3.9603,3.94603,3.95422,56630000.0
2009-01-07 00:15:00,3.95687,3.96096,3.95163,3.95981,7500000.0
2009-01-07 00:30:00,3.95464,3.9647,3.95238,3.9647,6000000.0
2009-01-07 00:45:00,3.96155,3.97,3.95757,3.96483,25500000.0
2009-01-07 01:00:00,3.96742,3.96853,3.96248,3.96717,5250000.0
2009-01-07 01:15:00,3.96155,3.96865,3.95862,3.96734,12000000.0
2009-01-07 01:30:00,3.96155,3.96853,3.95862,3.96732,12000000.0
2009-01-07 01:45:00,3.96125,3.96818,3.95832,3.96729,12000000.0
2009-01-07 02:15:00,3.96273,3.96826,3.95508,3.96729,30010000.0
2009-01-07 02:30:00,3.96165,3.96482,3.95542,3.96482,9000000.0
2009-01-07 02:45:00,3.95875,3.96522,3.94168,3.94742,28500000.0
2009-01-07 03:00:00,3.95444,3.96114,3.9425,3.96114,25500000.0
2009-01-07 03:15:00,3.96259,3.96331,3.95363,3.96256,28500000.0
2009-01-07 03:30:00,3.95725,3.96382,3.95012,3.96262,30750000.0
2009-01-07 03:45:00,3.95735,3.96382,3.95421,3.96251,12000000.0
2009-01-07 04:00:00,3.95783,3.96441,3.95282,3.96369,17260000.0
2009-01-07 04:15:00,3.95994,3.96474,3.95556,3.96374,7500000.0
2009-01-07 04:30:00,3.95845,3.96492,3.94553,3.95309,21760000.0
2009-01-07 04:45:00,3.95467,3.95562,3.94647,3.95348,15380000.0
2009-01-07 05:00:00,3.94652,3.95848,3.94652,3.94988,22510000.0
2009-01-07 05:15:00,3.95305,3.96012,3.94243,3.951,99020000.0
2009-01-07 05:30:00,3.95615,3.95814,3.94488,3.94488,64160000.0
2009-01-07 05:45:00,3.95079,3.95789,3.94185,3.95095,81400000.0
2009-01-07 06:00:00,3.95608,3.95936,3.9395,3.9395,93410000.0
2009-01-07 06:15:00,3.94539,3.96118,3.93446,3.94109,91140000.0
2009-01-07 06:30:00,3.94472,3.96223,3.93726,3.96168,30390000.0
2009-01-07 06:45:00,3.95753,3.96331,3.95342,3.96168,15390000.0
2009-01-07 07:00:00,3.95753,3.96324,3.94959,3.9592,33780000.0
2009-01-07 07:15:00,3.95555,3.96202,3.93615,3.94318,49880000.0
2009-01-07 07:30:00,3.94988,3.95689,3.9409,3.94622,16890000.0
2009-01-07 07:45:00,3.94863,3.95389,3.94313,3.94704,23650000.0
2009-01-07 08:00:00,3.94914,3.95471,3.93956,3.95139,27010000.0
2009-01-07 08:15:00,3.95113,3.95319,3.93711,3.95113,26650000.0
2009-01-07 08:30:00,3.95124,3.95437,3.93409,3.94536,72770000.0
2009-01-07 08:45:00,3.94158,3.9487,3.9344,3.94631,36390000.0
2009-01-07 09:00:00,3.94899,3.95242,3.93264,3.94944,69030000.0
2009-01-07 09:15:00,3.94401,3.95438,3.93511,3.94188,91960000.0
2009-01-07 09:30:00,3.94193,3.94605,3.90626,3.91788,129120000.0
2009-01-07 09:45:00,3.91071,3.92026,3.88738,3.89322,100940000.0
2009-01-07 10:00:00,3.89512,3.90026,3.86784,3.89815,93850000.0
2009-01-07 10:15:00,3.90371,3.92883,3.89193,3.9283,108820000.0
2009-01-07 10:30:00,3.9303,3.94097,3.9134,3.93376,103980000.0
2009-01-07 10:45:00,3.93963,3.94569,3.92565,3.93997,118590000.0
2009-01-07 11:00:00,3.93951,3.94234,3.91903,3.92983,113740000.0
2009-01-07 11:15:00,3.92535,3.9343,3.91592,3.92705,94960000.0
2009-01-07 11:30:00,3.92644,3.92818,3.90325,3.91176,130940000.0
2009-01-07 11:45:00,3.90511,3.91884,3.90163,3.91166,115190000.0
2009-01-07 12:00:00,3.90728,3.94292,3.90624,3.93843,109950000.0
2009-01-07 12:15:00,3.93846,3.93984,3.92448,3.93408,112600000.0
2009-01-07 12:30:00,3.93548,3.94697,3.92588,3.93629,107740000.0
2009-01-07 12:45:00,3.94576,3.958,3.93847,3.95284,119300000.0
2009-01-07 13:00:00,3.95358,3.97186,3.94238,3.95996,115950000.0
2009-01-07 13:15:00,3.96259,3.96758,3.94636,3.95751,100560000.0
2009-01-07 13:30:00,3.95397,3.96341,3.94287,3.95455,97560000.0
2009-01-07 13:45:00,3.95252,3.96927,3.94878,3.96437,97230000.0
2009-01-07 14:00:00,3.95548,3.98268,3.95548,3.98024,101360000.0
2009-01-07 14:15:00,3.9771,3.99935,3.97489,3.97835,127220000.0
2009-01-07 14:30:00,3.9842,3.98765,3.96967,3.98144,96100000.0
2009-01-07 14:45:00,3.98142,3.98725,3.97022,3.97296,105060000.0
2009-01-07 15:00:00,3.98356,3.98356,3.95787,3.97144,122690000.0
2009-01-07 15:15:00,3.967,3.98413,3.96181,3.97289,121180000.0
2009-01-07 15:30:00,3.98579,3.98912,3.97403,3.98697,121910000.0
2009-01-07 15:45:00,3.98764,3.98764,3.96994,3.97722,100200000.0
2009-01-07 16:00:00,3.98146,3.99288,3.97476,3.99124,101670000.0
2009-01-07 16:15:00,3.99443,4.01599,3.98225,4.01499,110290000.0
2009-01-07 16:30:00,4.0112,4.03076,4.01026,4.01572,113290000.0
2009-01-07 16:45:00,4.00863,4.02054,4.00002,4.00751,106910000.0
2009-01-07 17:00:00,4.00303,4.01112,3.99195,3.99879,102050000.0
2009-01-07 17:15:00,4.00427,4.00539,3.98697,3.9977,139930000.0
2009-01-07 17:30:00,4.00229,4.01066,3.98989,3.99988,131660000.0
2009-01-07 17:45:00,4.00113,4.02105,3.98895,4.01164,114800000.0
2009-01-07 18:00:00,4.01652,4.02231,4.00216,4.01303,73230000.0
2009-01-07 18:15:00,4.01322,4.01484,4.00091,4.00342,79620000.0
2009-01-07 18:30:00,4.00531,4.01212,3.99627,4.0059,87820000.0
2009-01-07 18:45:00,4.00579,4.00959,3.99449,4.00099,78030000.0
2009-01-07 19:00:00,4.00397,4.00802,3.99374,4.00665,40880000.0
2009-01-07 19:15:00,4.00224,4.00732,3.99132,4.00377,64900000.0
2009-01-07 19:30:00,3.99496,4.00823,3.99496,4.00497,43500000.0
2009-01-07 19:45:00,4.00045,4.00719,3.99752,4.00654,12000000.0
2009-01-07 20:00:00,4.00095,4.00742,3.99802,4.0065,12000000.0
2009-01-07 20:15:00,4.00095,4.00742,3.99672,4.00612,12750000.0
2009-01-07 20:30:00,4.00155,4.00802,3.99862,4.00802,6000000.0
2009-01-07 20:45:00,4.00135,4.0147,3.99842,4.00611,59260000.0
2009-01-07 21:00:00,4.0021,4.01212,3.99732,4.00672,43130000.0
2009-01-07 21:15:00,4.00701,4.00764,3.9946,3.99798,27750000.0
2009-01-07 21:30:00,4.00378,4.02333,4.00087,4.02333,58160000.0
2009-01-07 21:45:00,4.0233,4.03035,4.0169,4.02275,69010000.0
2009-01-07 22:00:00,4.02533,4.03117,4.01663,4.02521,36410000.0
2009-01-07 22:15:00,4.02543,4.03022,4.02049,4.0287,13500000.0
2009-01-07 22:30:00,4.03011,4.03011,4.00685,4.01459,83270000.0
2009-01-07 22:45:00,4.02333,4.02749,4.01522,4.02427,13500000.0
2009-01-07 23:00:00,4.01963,4.02486,4.01558,4.02375,7500000.0
2009-01-07 23:15:00,4.02329,4.02425,4.01543,4.02368,6750000.0
2009-01-07 23:30:00,4.01899,4.02505,4.01603,4.02414,6000000.0
2009-01-07 23:45:00,4.01835,4.02719,4.01542,4.02624,29270000.0
2009-01-08 00:00:00,4.01895,4.02542,4.01202,4.02076,26260000.0
2009-01-08 00:15:00,4.01885,4.02532,4.01592,4.02226,11250000.0
2009-01-08 00:30:00,4.01805,4.02452,4.00142,4.01751,14250000.0
2009-01-08 00:45:00,4.01115,4.01762,4.00822,4.01762,6000000.0
2009-01-08 01:00:00,4.01503,4.01503,4.00898,4.01366,5250000.0
2009-01-08 01:15:00,4.00815,4.0188,4.00522,4.01748,18000000.0
2009-01-08 01:30:00,4.00785,4.01676,3.99814,4.00188,59630000.0
2009-01-08 01:45:00,4.00731,4.01261,3.99957,4.00954,12750000.0
2009-01-08 02:00:00,3.9999,4.01142,3.99496,4.00867,78390000.0
2009-01-08 02:15:00,4.00401,4.01072,3.9985,4.00895,64890000.0
2009-01-08 02:30:00,4.01529,4.01529,3.99261,3.99874,117430000.0
2009-01-08 02:45:00,4.00717,4.00876,3.99248,3.99913,105790000.0
2009-01-08 03:00:00,4.00357,4.01019,3.99278,4.00267,98290000.0
2009-01-08 03:15:00,4.00005,4.00928,3.99459,4.00582,121560000.0
2009-01-08 03:30:00,4.00122,4.01362,3.99728,4.00878,157970000.0
2009-01-08 03:45:00,4.01497,4.01497,3.99584,3.99816,139940000.0
2009-01-08 04:00:00,4.00514,4.00647,3.99198,3.99996,153820000.0
2009-01-08 04:15:00,3.99479,4.01072,3.99381,4.00247,104300000.0
2009-01-08 04:30:00,4.01007,4.01158,3.99453,4.00385,106580000.0
2009-01-08 04:45:00,4.00557,4.01153,3.99304,4.00579,157950000.0
2009-01-08 05:00:00,4.00755,4.01174,3.99152,3.99829,107680000.0
2009-01-08 05:15:00,4.00179,4.01032,3.99413,4.00606,94900000.0
2009-01-08 05:30:00,4.01205,4.01205,3.99509,4.00888,114400000.0
2009-01-08 05:45:00,4.0145,4.0145,3.99695,4.0023,45760000.0
2009-01-08 06:00:00,4.01183,4.01214,4.00326,4.01044,15760000.0
2009-01-08 06:15:00,4.01233,4.01698,3.99988,4.00955,19140000.0
2009-01-08 06:30:00,4.01134,4.0166,4.00348,4.00914,12760000.0
2009-01-08 06:45:00,4.01213,4.01791,4.00802,4.01409,9770000.0
2009-01-08 07:00:00,4.01165,4.01702,4.00215,4.00215,9390000.0
2009-01-08 07:15:00,4.01065,4.01712,3.99929,4.00102,41250000.0
2009-01-08 07:30:00,4.01233,4.01762,4.00061,4.00786,14260000.0
2009-01-08 07:45:00,4.01213,4.01739,4.00342,4.01146,24010000.0
2009-01-08 08:00:00,4.00714,4.03036,3.99977,4.02079,51010000.0
2009-01-08 08:15:00,4.01959,4.02501,4.00556,4.02426,22530000.0
2009-01-08 08:30:00,4.02602,4.02602,4.00954,4.01289,27020000.0
2009-01-08 08:45:00,4.01701,4.02832,4.01431,4.02085,38630000.0
2009-01-08 09:00:00,4.0269,4.03211,4.01102,4.03038,54030000.0
2009-01-08 09:15:00,4.02276,4.04016,4.01708,4.03164,72060000.0
2009-01-08 09:30:00,4.03102,4.05682,4.02181,4.05281,129080000.0
2009-01-08 09:45:00,4.04549,4.06332,4.03263,4.04217,103590000.0
2009-01-08 10:00:00,4.03965,4.04896,4.02143,4.04468,96080000.0
2009-01-08 10:15:00,4.04675,4.05367,4.0386,4.05231,103530000.0
2009-01-08 10:30:00,4.0542,4.05537,4.03337,4.03354,106930000.0
2009-01-08 10:45:00,4.04094,4.04138,4.01736,4.02905,120110000.0
2009-01-08 11:00:00,4.02912,4.03626,4.00938,4.02214,114470000.0
2009-01-08 11:15:00,4.01969,4.02477,4.00507,4.01649,95310000.0
2009-01-08 11:30:00,4.01687,4.01911,3.99232,4.00138,103560000.0
2009-01-08 11:45:00,3.99771,4.0137,3.99519,4.01195,103930000.0
2009-01-08 12:00:00,4.00773,4.01587,4.00136,4.0145,99840000.0
2009-01-08 12:15:00,4.01348,4.02483,4.00198,4.0166,117060000.0
2009-01-08 12:30:00,4.01929,4.03219,4.00973,4.00973,96060000.0
2009-01-08 12:45:00,4.01809,4.02386,4.00378,4.01648,118540000.0
2009-01-08 13:00:00,4.0181,4.02103,4.00628,4.01298,127580000.0
2009-01-08 13:15:00,4.0152,4.02344,4.0028,4.01215,88560000.0
2009-01-08 13:30:00,4.01438,4.02086,4.00716,4.0189,68640000.0
2009-01-08 13:45:00,4.01686,4.02991,4.00739,4.02667,98670000.0
2009-01-08 14:00:00,4.02102,4.03085,4.014,4.02475,112950000.0
2009-01-08 14:15:00,4.02626,4.03294,4.01604,4.02666,129430000.0
2009-01-08 14:30:00,4.02937,4.03243,4.0138,4.02287,106180000.0
2009-01-08 14:45:00,4.02399,4.03094,4.01386,4.02072,103580000.0
2009-01-08 15:00:00,4.0318,4.03407,4.0123,4.02526,122690000.0
2009-01-08 15:15:00,4.02077,4.04463,4.01122,4.03503,120810000.0
2009-01-08 15:30:00,4.04731,4.08598,4.0394,4.05491,119700000.0
2009-01-08 15:45:00,4.05648,4.07455,4.04781,4.06916,102420000.0
2009-01-08 16:00:00,4.0727,4.0727,4.05536,4.07058,101300000.0
2009-01-08 16:15:00,4.07209,4.07843,4.05443,4.06377,106920000.0
2009-01-08 16:30:00,4.0595,4.06791,4.04771,4.05447,105790000.0
2009-01-08 16:45:00,4.04793,4.06482,4.03692,4.05976,103940000.0
2009-01-08 17:00:00,4.0544,4.06326,4.04147,4.04451,100930000.0
2009-01-08 17:15:00,4.05111,4.05628,4.03455,4.03863,139190000.0
2009-01-08 17:30:00,4.04408,4.0491,4.02246,4.02705,130190000.0
2009-01-08 17:45:00,4.02608,4.04742,4.02238,4.04245,109540000.0
2009-01-08 18:00:00,4.04499,4.04923,4.02533,4.04293,85260000.0
2009-01-08 18:15:00,4.0422,4.04241,4.02584,4.03196,82620000.0
2009-01-08 18:30:00,4.03711,4.04113,4.02047,4.03575,94920000.0
2009-01-08 18:45:00,4.03625,4.0377,4.02317,4.03226,87040000.0
2009-01-08 19:00:00,4.03107,4.0345,4.02012,4.02952,42390000.0
2009-01-08 19:15:00,4.02777,4.03611,4.01509,4.03519,34900000.0
2009-01-08 19:30:00,4.02935,4.03607,4.02192,4.03132,19500000.0
2009-01-08 19:45:00,4.02926,4.0362,4.02247,4.03279,46910000.0
2009-01-08 20:00:00,4.03251,4.03251,4.01595,4.02727,75780000.0
2009-01-08 20:15:00,4.02648,4.05176,4.02149,4.04503,70510000.0
2009-01-08 20:30:00,4.04095,4.04742,4.02046,4.02684,63760000.0
2009-01-08 20:45:00,4.03143,4.03873,4.02943,4.03762,6750000.0
2009-01-08 21:00:00,4.03156,4.03816,4.02278,4.03233,32630000.0
2009-01-08 21:15:00,4.03718,4.03718,4.02255,4.02992,22500000.0
2009-01-08 21:30:00,4.03115,4.03762,4.02699,4.03646,18000000.0
2009-01-08 21:45:00,4.03065,4.03727,4.02123,4.03008,41260000.0
2009-01-08 22:00:00,4.0305,4.04472,4.01874,4.02981,56280000.0
2009-01-08 22:15:00,4.03179,4.03645,4.02039,4.02913,30750000.0
2009-01-08 22:30:00,4.03331,4.03372,4.02194,4.02372,42020000.0
2009-01-08 22:45:00,4.03048,4.03594,4.01952,4.02367,56250000.0
2009-01-08 23:00:00,4.02905,4.03451,4.01853,4.02325,42030000.0
2009-01-08 23:15:00,4.02913,4.03181,4.02192,4.02603,27750000.0
2009-01-08 23:30:00,4.03043,4.03566,4.0264,4.0346,7500000.0
2009-01-08 23:45:00,4.02895,4.03806,4.02602,4.02947,35630000.0
2009-01-09 00:00:00,4.02862,4.03812,4.02702,4.03642,15750000.0
2009-01-09 00:15:00,4.03095,4.03826,4.02802,4.03703,12000000.0
2009-01-09 00:30:00,4.02802,4.03515,4.02583,4.03401,7500000.0
2009-01-09 00:45:00,4.02835,4.03482,4.01893,4.02246,57390000.0
2009-01-09 01:00:00,4.03493,4.03493,4.02511,4.03447,11250000.0
2009-01-09 01:15:00,4.03005,4.03652,4.02712,4.03652,6000000.0
2009-01-09 01:30:00,4.03035,4.037,4.02742,4.03578,12000000.0
2009-01-09 01:45:00,4.02985,4.03632,4.02692,4.03632,6000000.0
2009-01-09 02:15:00,4.03183,4.03648,4.02745,4.03568,15000000.0
2009-01-09 02:30:00,4.03005,4.03733,4.02337,4.03583,18000000.0
2009-01-09 02:45:00,4.03086,4.03772,4.02795,4.03595,6000000.0
2009-01-09 03:00:00,4.03035,4.03682,4.02742,4.03568,12000000.0
2009-01-09 03:15:00,4.03025,4.03672,4.02732,4.03672,6000000.0
2009-01-09 03:30:00,4.03045,4.03692,4.02524,4.03519,12000000.0
2009-01-09 03:45:00,4.03055,4.03702,4.02762,4.03702,6000000.0
2009-01-09 04:00:00,4.03153,4.03679,4.02652,4.03153,5260000.0
2009-01-09 04:15:00,4.03045,4.03692,4.02752,4.03692,6000000.0
2009-01-09 04:30:00,4.03015,4.03751,4.02623,4.03612,22500000.0
2009-01-09 05:00:00,4.03045,4.03692,4.02427,4.02751,28500000.0
2009-01-09 05:15:00,4.03652,4.03652,4.02564,4.03568,8250000.0
2009-01-09 05:30:00,4.03317,4.03636,4.02745,4.03569,6750000.0
2009-01-09 05:45:00,4.03045,4.03692,4.02402,4.03423,26640000.0
2009-01-09 06:00:00,4.02995,4.03642,4.02562,4.03122,20250000.0
2009-01-09 06:15:00,4.03153,4.03618,4.02742,4.03174,12760000.0
2009-01-09 06:30:00,4.03143,4.03672,4.02732,4.03405,12760000.0
2009-01-09 06:45:00,4.03253,4.03831,4.02842,4.03449,9040000.0
2009-01-09 07:00:00,4.03153,4.03724,4.02742,4.03568,14650000.0
2009-01-09 07:15:00,4.03103,4.03659,4.02773,4.03585,6000000.0
2009-01-09 07:30:00,4.03153,4.03682,4.02337,4.02847,12000000.0
2009-01-09 07:45:00,4.03143,4.03672,4.02732,4.03512,21750000.0
2009-01-09 08:00:00,4.03274,4.03897,4.02454,4.03409,30020000.0
2009-01-09 08:15:00,4.03207,4.03207,4.02854,4.02854,4140000.0
2009-01-09 08:30:00,4.03552,4.03698,4.02612,4.03038,22130000.0
2009-01-09 08:45:00,4.03008,4.03553,4.02458,4.03331,14640000.0
2009-01-09 09:00:00,4.03495,4.04483,4.02188,4.04483,44260000.0
2009-01-09 09:15:00,4.03945,4.05265,4.02849,4.0395,87040000.0
2009-01-09 09:30:00,4.03814,4.04453,4.0301,4.04453,84430000.0
2009-01-09 09:45:00,4.0397,4.05745,4.03285,4.04736,91970000.0
2009-01-09 10:00:00,4.04952,4.07296,4.04013,4.07019,97190000.0
2009-01-09 10:15:00,4.07417,4.07624,4.05132,4.06087,107720000.0
2009-01-09 10:30:00,4.06121,4.06535,4.04599,4.05195,106210000.0
2009-01-09 10:45:00,4.05697,4.06213,4.03749,4.047,120840000.0
2009-01-09 11:00:00,4.04801,4.05356,4.0365,4.05121,118590000.0
2009-01-09 11:15:00,4.04857,4.06386,4.04138,4.05911,100970000.0
2009-01-09 11:30:00,4.05803,4.06178,4.04737,4.05933,123510000.0
2009-01-09 11:45:00,4.0547,4.06395,4.03457,4.04359,114070000.0
2009-01-09 12:00:00,4.03939,4.04628,4.02793,4.04517,100240000.0
2009-01-09 12:15:00,4.04456,4.04668,4.02884,4.04182,113690000.0
2009-01-09 12:30:00,4.04331,4.04331,4.02953,4.04022,88910000.0
2009-01-09 12:45:00,4.04029,4.05064,4.03267,4.0442,118570000.0
2009-01-09 13:00:00,4.04389,4.04422,4.03172,4.03405,102060000.0
2009-01-09 13:15:00,4.04367,4.05506,4.03059,4.04666,111060000.0
2009-01-09 13:30:00,4.04786,4.05388,4.04037,4.04985,81790000.0
2009-01-09 13:45:00,4.04835,4.05445,4.03549,4.0523,118200000.0
2009-01-09 14:00:00,4.04394,4.06067,4.04389,4.05375,104700000.0
2009-01-09 14:15:00,4.05277,4.05832,4.03813,4.05015,112980000.0
2009-01-09 14:30:00,4.05297,4.05363,4.03844,4.04678,105440000.0
2009-01-09 14:45:00,4.04863,4.05368,4.03578,4.0386,105780000.0
2009-01-09 15:00:00,4.04802,4.04988,4.03254,4.04014,125670000.0
2009-01-09 15:15:00,4.03628,4.05413,4.03174,4.04156,121920000.0
2009-01-09 15:30:00,4.05224,4.05224,4.00756,4.02834,120430000.0
2009-01-09 15:45:00,4.02807,4.03025,4.00929,4.0097,99830000.0
2009-01-09 16:00:00,4.01104,4.02173,4.00338,4.01908,103150000.0
2009-01-09 16:15:00,4.02166,4.02678,4.01438,4.02455,100560000.0
2009-01-09 16:30:00,4.02123,4.04676,4.01888,4.03806,111810000.0
2009-01-09 16:45:00,4.0356,4.0525,4.03499,4.04203,103180000.0
2009-01-09 17:00:00,4.04247,4.04843,4.02568,4.03382,99070000.0
2009-01-09 17:15:00,4.04107,4.05573,4.02732,4.03709,139940000.0
2009-01-09 17:30:00,4.0419,4.04643,4.0288,4.03653,127590000.0
2009-01-09 17:45:00,4.04271,4.04419,4.01956,4.02416,113320000.0
2009-01-09 18:00:00,4.02468,4.0372,4.0073,4.02032,100600000.0
2009-01-09 18:15:00,4.0217,4.02438,4.00502,4.0144,105070000.0
2009-01-09 18:30:00,4.01744,4.02329,4.0064,4.01703,94180000.0
2009-01-09 18:45:00,4.01675,4.02542,4.00388,4.02054,67900000.0
2009-01-09 19:00:00,4.02236,4.02731,4.01166,4.02428,62280000.0
2009-01-09 19:15:00,4.0231,4.03075,4.01471,4.01843,44660000.0
2009-01-09 19:30:00,4.02387,4.03235,4.017,4.03005,54380000.0
2009-01-09 19:45:00,4.02711,4.02977,4.01622,4.02752,70150000.0
2009-01-09 20:00:00,4.02911,4.03091,4.01829,4.03091,30000000.0
2009-01-09 20:15:00,4.02645,4.03292,4.02107,4.02503,39000000.0
2009-01-09 20:30:00,4.02697,4.03251,4.0188,4.0305,47630000.0
2009-01-09 20:45:00,4.02615,4.03262,4.02235,4.02959,24380000.0
2009-01-09 21:00:00,4.02775,4.03422,4.02122,4.03159,24000000.0
2009-01-09 21:15:00,4.02645,4.03292,4.01861,4.02898,26250000.0
2009-01-09 21:30:00,4.02605,4.03252,4.01572,4.0279,26250000.0
2009-01-09 21:45:00,4.02468,4.03048,4.02161,4.02974,6000000.0
2009-01-09 22:00:00,4.02393,4.03075,4.0215,4.02966,6000000.0
2009-01-09 22:15:00,4.02375,4.03022,4.01611,4.01847,48000000.0
2009-01-09 22:30:00,4.02738,4.02738,4.01532,4.01977,23250000.0
2009-01-09 22:45:00,4.02204,4.02704,4.01079,4.0215,37500000.0
2009-01-09 23:00:00,4.01715,4.02362,4.01422,4.02362,6000000.0
2009-01-09 23:15:00,4.01489,4.02478,4.01272,4.02087,17250000.0
2009-01-09 23:30:00,4.02205,4.02852,4.01912,4.02852,6000000.0
2009-01-09 23:45:00,4.02075,4.02722,4.01506,4.02592,15000000.0
2009-01-12 00:15:00,4.01515,4.02162,4.01222,4.02162,6000000.0
2009-01-12 00:30:00,4.01252,4.02037,4.01146,4.01968,6750000.0
2009-01-12 00:45:00,4.01586,4.02268,4.01245,4.02023,6000000.0
2009-01-12 01:00:00,4.02253,4.02253,4.01009,4.01967,17250000.0
2009-01-12 01:15:00,4.01475,4.02122,4.01182,4.02122,6000000.0
2009-01-12 01:30:00,4.01979,4.02109,4.00943,4.01978,15750000.0
2009-01-12 01:45:00,4.01535,4.02182,4.00824,4.01955,28500000.0
2009-01-12 02:00:00,4.00941,4.01877,4.00941,4.01105,4500000.0
2009-01-12 02:15:00,4.01492,4.02241,4.00947,4.01842,40880000.0
2009-01-12 02:30:00,4.01482,4.02231,4.00941,4.01535,40880000.0
2009-01-12 02:45:00,4.01385,4.02331,4.01193,4.01947,33750000.0
2009-01-12 03:00:00,4.01452,4.02201,4.01212,4.01777,26640000.0
2009-01-12 03:15:00,4.01472,4.02221,4.01232,4.01797,25500000.0
2009-01-12 03:30:00,4.01502,4.02251,4.01262,4.01266,29250000.0
2009-01-12 03:45:00,4.01777,4.02231,4.01235,4.01877,21000000.0
2009-01-12 04:00:00,4.01572,4.02473,4.00991,4.01815,36380000.0
2009-01-12 04:15:00,4.01462,4.02211,4.00933,4.01927,38660000.0
2009-01-12 04:30:00,4.01523,4.02101,4.00776,4.01871,37500000.0
2009-01-12 04:45:00,4.01392,4.02141,4.01152,4.02028,26270000.0
2009-01-12 05:00:00,4.01372,4.02193,4.00674,4.01878,36750000.0
2009-01-12 05:15:00,4.01402,4.02151,4.01069,4.01988,33760000.0
2009-01-12 05:30:00,4.01302,4.02051,4.01062,4.01627,30760000.0
2009-01-12 05:45:00,4.01835,4.02002,4.01013,4.01804,19880000.0
2009-01-12 06:00:00,4.01675,4.02192,4.01252,4.02192,10500000.0
2009-01-12 06:15:00,4.02192,4.02192,4.0113,4.01369,12000000.0
2009-01-12 06:30:00,4.02082,4.02524,4.01026,4.01783,23250000.0
2009-01-12 06:45:00,4.02822,4.03083,4.01342,4.01856,30380000.0
2009-01-12 07:00:00,4.02542,4.02665,4.01312,4.01668,18750000.0
2009-01-12 07:15:00,4.01902,4.02651,4.01614,4.01829,31500000.0
2009-01-12 07:30:00,4.02572,4.02572,4.01322,4.02005,15000000.0
2009-01-12 07:45:00,4.02556,4.02568,4.01692,4.02083,9750000.0
2009-01-12 08:00:00,4.02592,4.02592,4.01481,4.01738,18000000.0
2009-01-12 08:15:00,4.02492,4.02492,4.01314,4.01959,13500000.0
2009-01-12 08:30:00,4.02402,4.02491,4.0117,4.02242,18750000.0
2009-01-12 08:45:00,4.02472,4.02586,4.01196,4.01642,43510000.0
2009-01-12 09:00:00,4.02243,4.04121,4.01579,4.03134,70530000.0
2009-01-12 09:15:00,4.03328,4.0454,4.02176,4.03011,89340000.0
2009-01-12 09:30:00,4.02868,4.03551,4.01912,4.02592,95720000.0
2009-01-12 09:45:00,4.03008,4.03008,4.00909,4.0203,81480000.0
2009-01-12 10:00:00,4.01966,4.02588,4.00815,4.01459,114810000.0
2009-01-12 10:15:00,4.01552,4.0334,4.00634,4.02868,127970000.0
2009-01-12 10:30:00,4.02803,4.04133,4.01888,4.03212,137720000.0
2009-01-12 10:45:00,4.02614,4.03605,4.01988,4.02861,100920000.0
2009-01-12 11:00:00,4.03125,4.03948,4.01591,4.02748,99790000.0
2009-01-12 11:15:00,4.03473,4.04025,4.01873,4.03005,112920000.0
2009-01-12 11:30:00,4.03546,4.03546,4.0179,4.02891,109530000.0
2009-01-12 11:45:00,4.02905,4.03848,4.01619,4.03075,102800000.0
2009-01-12 12:00:00,4.02754,4.05811,4.02673,4.04935,94920000.0
2009-01-12 12:15:00,4.04995,4.05713,4.04091,4.04902,122280000.0
2009-01-12 12:30:00,4.04064,4.05441,4.03585,4.04556,122290000.0
2009-01-12 12:45:00,4.05086,4.05729,4.03437,4.03859,123800000.0
2009-01-12 13:00:00,4.03313,4.04579,4.02964,4.04275,100170000.0
2009-01-12 13:15:00,4.04199,4.04633,4.02549,4.03695,96470000.0
2009-01-12 13:30:00,4.037,4.04159,4.02773,4.03233,125750000.0
2009-01-12 13:45:00,4.03706,4.03772,4.02025,4.02025,110720000.0
2009-01-12 14:00:00,4.03148,4.04078,4.02246,4.032,117860000.0
2009-01-12 14:15:00,4.03525,4.03673,4.01728,4.02491,103210000.0
2009-01-12 14:30:00,4.03057,4.0385,4.01893,4.03307,112910000.0
2009-01-12 14:45:00,4.03197,4.03528,4.02075,4.03158,118190000.0
2009-01-12 15:00:00,4.0331,4.04071,4.02101,4.03713,117450000.0
2009-01-12 15:15:00,4.02976,4.04801,4.02976,4.04605,109930000.0
2009-01-12 15:30:00,4.04642,4.05394,4.0316,4.0405,114450000.0
2009-01-12 15:45:00,4.04322,4.044,4.01626,4.02152,106970000.0
2009-01-12 16:00:00,4.02856,4.04443,4.01862,4.03342,115550000.0
2009-01-12 16:15:00,4.04032,4.0667,4.0322,4.0559,130990000.0
2009-01-12 16:30:00,4.05662,4.06535,4.04579,4.058,99100000.0
2009-01-12 16:45:00,4.06253,4.08785,4.05211,4.0822,114860000.0
2009-01-12 17:00:00,4.0812,4.08945,4.07005,4.084,119700000.0
2009-01-12 17:15:00,4.07987,4.10459,4.07438,4.08461,107330000.0
2009-01-12 17:30:00,4.08505,4.08677,4.06806,4.07758,109570000.0
2009-01-12 17:45:00,4.07664,4.08885,4.06321,4.08871,96820000.0
2009-01-12 18:00:00,4.08786,4.10049,4.0739,4.09117,96450000.0
2009-01-12 18:15:00,4.10202,4.11811,4.09191,4.11031,124960000.0
2009-01-12 18:30:00,4.12045,4.12967,4.10119,4.11452,92700000.0
2009-01-12 18:45:00,4.12512,4.1347,4.11168,4.13344,87800000.0
2009-01-12 19:00:00,4.13432,4.13831,4.12378,4.12892,85520000.0
2009-01-12 19:15:00,4.13329,4.13596,4.11765,4.13256,84780000.0
2009-01-12 19:30:00,4.13722,4.15279,4.11864,4.1429,86700000.0
2009-01-12 19:45:00,4.14984,4.15077,4.12926,4.14151,101660000.0
2009-01-12 20:00:00,4.14777,4.14777,4.13049,4.13602,68280000.0
2009-01-12 20:15:00,4.14473,4.14473,4.11937,4.12533,93800000.0
2009-01-12 20:30:00,4.12272,4.13829,4.12157,4.12977,63010000.0
2009-01-12 20:45:00,4.13197,4.13588,4.12046,4.12508,42410000.0
2009-01-12 21:00:00,4.12889,4.13399,4.11958,4.12746,53690000.0
2009-01-12 21:15:00,4.13098,4.13354,4.12069,4.12796,59290000.0
2009-01-12 21:30:00,4.12735,4.14107,4.12437,4.13072,73530000.0
2009-01-12 21:45:00,4.13084,4.14322,4.1289,4.13474,68270000.0
2009-01-12 22:00:00,4.13818,4.14486,4.12976,4.13654,46900000.0
2009-01-12 22:15:00,4.14686,4.14686,4.13061,4.13713,52520000.0
2009-01-12 22:30:00,4.14322,4.14322,4.12943,4.13607,22500000.0
2009-01-12 22:45:00,4.13612,4.14422,4.13372,4.14146,45010000.0
2009-01-12 23:00:00,4.14589,4.14631,4.12325,4.13169,73540000.0
2009-01-12 23:15:00,4.13312,4.13451,4.12127,4.12127,19150000.0
2009-01-12 23:30:00,4.13267,4.13658,4.12451,4.13117,17250000.0
2009-01-12 23:45:00,4.13044,4.13677,4.12241,4.12851,55510000.0
2009-01-13 00:00:00,4.12822,4.13573,4.12424,4.12859,43140000.0
2009-01-13 00:15:00,4.13388,4.13501,4.12282,4.13087,53650000.0
2009-01-13 00:30:00,4.13697,4.13697,4.12478,4.12985,35640000.0
2009-01-13 00:45:00,4.13307,4.13491,4.12502,4.13442,22140000.0
2009-01-13 01:00:00,4.12923,4.13501,4.12416,4.13237,15750000.0
2009-01-13 01:15:00,4.13482,4.13514,4.12542,4.13514,13500000.0
2009-01-13 01:30:00,4.13602,4.13602,4.12207,4.12691,21000000.0
2009-01-13 01:45:00,4.12612,4.13376,4.12512,4.12737,6750000.0
2009-01-13 02:15:00,4.12872,4.13748,4.12419,4.13708,58910000.0
2009-01-13 02:30:00,4.12461,4.13601,4.12066,4.13486,53630000.0
2009-01-13 02:45:00,4.12702,4.13775,4.12179,4.13243,46130000.0
2009-01-13 03:00:00,4.12902,4.13651,4.12211,4.12642,40140000.0
2009-01-13 03:15:00,4.12682,4.13431,4.12442,4.12845,31500000.0
2009-01-13 03:30:00,4.13102,4.13851,4.12014,4.12899,40880000.0
2009-01-13 03:45:00,4.13107,4.13561,4.1228,4.12361,14250000.0
2009-01-13 04:00:00,4.12932,4.13681,4.12692,4.13489,30000000.0
2009-01-13 04:15:00,4.13102,4.13851,4.12224,4.12774,39380000.0
2009-01-13 04:30:00,4.12863,4.13441,4.12452,4.13017,25500000.0
2009-01-13 04:45:00,4.12812,4.13561,4.12572,4.13448,26260000.0
2009-01-13 05:00:00,4.12682,4.13431,4.12442,4.13084,31500000.0
2009-01-13 05:15:00,4.12822,4.13571,4.12582,4.13147,28880000.0
2009-01-13 05:30:00,4.12852,4.13636,4.12459,4.1334,44630000.0
2009-01-13 05:45:00,4.13965,4.14575,4.13,4.14482,18750000.0
2009-01-13 06:00:00,4.14116,4.14726,4.12788,4.13231,48000000.0
2009-01-13 06:15:00,4.13982,4.13982,4.12765,4.13227,12000000.0
2009-01-13 06:30:00,4.14622,4.14622,4.12783,4.14083,21000000.0
2009-01-13 06:45:00,4.14243,4.14431,4.12847,4.12986,35250000.0
2009-01-13 07:00:00,4.14612,4.14612,4.13124,4.13651,9000000.0
2009-01-13 07:15:00,4.13902,4.14651,4.13662,4.14227,25500000.0
2009-01-13 07:30:00,4.14622,4.14622,4.12915,4.12965,10500000.0
2009-01-13 07:45:00,4.14086,4.14456,4.13176,4.1371,31130000.0
2009-01-13 08:00:00,4.14133,4.14438,4.13099,4.13476,25130000.0
2009-01-13 08:15:00,4.14172,4.14172,4.13232,4.13525,6000000.0
2009-01-13 08:30:00,4.14182,4.14472,4.13069,4.13146,60770000.0
2009-01-13 08:45:00,4.14124,4.14125,4.12804,4.13755,32630000.0
2009-01-13 09:00:00,4.13982,4.14268,4.12792,4.13554,88180000.0
2009-01-13 09:15:00,4.13723,4.14823,4.12584,4.14434,106950000.0
2009-01-13 09:30:00,4.14484,4.14898,4.12796,4.13653,102090000.0
2009-01-13 09:45:00,4.1443,4.1443,4.1167,4.12906,110330000.0
2009-01-13 10:00:00,4.12466,4.13181,4.10675,4.10999,110750000.0
2009-01-13 10:15:00,4.11471,4.12873,4.10706,4.1267,120480000.0
2009-01-13 10:30:00,4.12533,4.14565,4.11822,4.13253,139180000.0
2009-01-13 10:45:00,4.1284,4.1455,4.12641,4.14115,100560000.0
2009-01-13 11:00:00,4.14349,4.14663,4.1275,4.13166,105800000.0
2009-01-13 11:15:00,4.14056,4.14719,4.12625,4.13305,112560000.0
2009-01-13 11:30:00,4.14098,4.16607,4.13689,4.15298,107330000.0
2009-01-13 11:45:00,4.15685,4.15713,4.12629,4.13286,100570000.0
2009-01-13 12:00:00,4.13132,4.13392,4.11607,4.12937,114800000.0
2009-01-13 12:15:00,4.13461,4.13461,4.11617,4.12354,119330000.0
2009-01-13 12:30:00,4.11667,4.13733,4.11182,4.11933,118600000.0
2009-01-13 12:45:00,4.12894,4.15117,4.11695,4.14083,122700000.0
2009-01-13 13:00:00,4.13664,4.15496,4.13482,4.15403,105050000.0
2009-01-13 13:15:00,4.15645,4.16146,4.14101,4.15277,103560000.0
2009-01-13 13:30:00,4.15096,4.15875,4.14408,4.14849,129440000.0
2009-01-13 13:45:00,4.1515,4.16607,4.14079,4.14986,109570000.0
2009-01-13 14:00:00,4.14797,4.14861,4.11655,4.12378,128690000.0
2009-01-13 14:15:00,4.12708,4.14074,4.1191,4.13498,104690000.0
2009-01-13 14:30:00,4.13628,4.15901,4.13213,4.15846,113670000.0
2009-01-13 14:45:00,4.15801,4.16018,4.13241,4.14211,134670000.0
2009-01-13 15:00:00,4.14849,4.14849,4.12817,4.13717,100550000.0
2009-01-13 15:15:00,4.14026,4.14123,4.12357,4.13174,100920000.0
2009-01-13 15:30:00,4.13277,4.13635,4.11312,4.12236,112580000.0
2009-01-13 15:45:00,4.12426,4.13024,4.1129,4.12028,109200000.0
2009-01-13 16:00:00,4.12874,4.13172,4.11679,4.1196,113310000.0
2009-01-13 16:15:00,4.12762,4.12762,4.10638,4.12113,129110000.0
2009-01-13 16:30:00,4.12412,4.12572,4.09914,4.10809,101710000.0
2009-01-13 16:45:00,4.11223,4.11223,4.08231,4.09453,115940000.0
2009-01-13 17:00:00,4.09727,4.12159,4.08598,4.11553,119330000.0
2009-01-13 17:15:00,4.10961,4.1222,4.10242,4.11862,100190000.0
2009-01-13 17:30:00,4.12013,4.13746,4.11069,4.1345,112920000.0
2009-01-13 17:45:00,4.13217,4.14339,4.12347,4.14075,97560000.0
2009-01-13 18:00:00,4.14036,4.15042,4.12814,4.13774,100570000.0
2009-01-13 18:15:00,4.14783,4.15706,4.13923,4.1526,130580000.0
2009-01-13 18:30:00,4.15738,4.16047,4.1435,4.15683,81400000.0
2009-01-13 18:45:00,4.15828,4.15828,4.14254,4.15409,82930000.0
2009-01-13 19:00:00,4.15005,4.15519,4.14067,4.14333,51420000.0
2009-01-13 19:15:00,4.15624,4.15624,4.14485,4.14901,33770000.0
2009-01-13 19:30:00,4.15852,4.15852,4.14123,4.14671,65680000.0
2009-01-13 19:45:00,4.15299,4.15442,4.13922,4.14406,57750000.0
2009-01-13 20:00:00,4.15061,4.15074,4.13675,4.14999,41280000.0
2009-01-13 20:15:00,4.15219,4.15271,4.14042,4.14515,63790000.0
2009-01-13 20:30:00,4.1449,4.16079,4.13992,4.15389,90770000.0
2009-01-13 20:45:00,4.15303,4.16164,4.14446,4.15172,72790000.0
2009-01-13 21:00:00,4.14737,4.16096,4.14562,4.15162,63800000.0
2009-01-13 21:15:00,4.15562,4.16004,4.14443,4.15291,43140000.0
2009-01-13 21:30:00,4.15376,4.15884,4.14191,4.15061,59260000.0
2009-01-13 21:45:00,4.15838,4.15849,4.13386,4.14087,56640000.0
2009-01-13 22:00:00,4.14133,4.14807,4.13382,4.14147,63410000.0
2009-01-13 22:15:00,4.14506,4.14708,4.13265,4.14306,81800000.0
2009-01-13 22:30:00,4.144,4.1455,4.12786,4.13826,82590000.0
2009-01-13 22:45:00,4.13712,4.14396,4.12938,4.13416,79520000.0
2009-01-13 23:00:00,4.1386,4.1413,4.12344,4.13705,33000000.0
2009-01-13 23:15:00,4.13642,4.13781,4.12536,4.12985,20650000.0
2009-01-13 23:30:00,4.13337,4.1374,4.12551,4.13387,50250000.0
2009-01-13 23:45:00,4.12954,4.13458,4.12954,4.13458,3000000.0
2009-01-14 00:00:00,4.12834,4.14159,4.12724,4.13182,61140000.0
2009-01-14 00:15:00,4.14428,4.14541,4.13552,4.1426,36380000.0
2009-01-14 00:30:00,4.14447,4.14447,4.13326,4.14111,19500000.0
2009-01-14 00:45:00,4.14377,4.14561,4.13394,4.13471,27760000.0
2009-01-14 01:00:00,4.13433,4.14151,4.13022,4.13727,28880000.0
2009-01-14 01:15:00,4.13972,4.1411,4.13032,4.1398,11250000.0
2009-01-14 01:30:00,4.14222,4.14222,4.12853,4.13301,12000000.0
2009-01-14 01:45:00,4.14002,4.14002,4.13062,4.13355,6000000.0
2009-01-14 02:00:00,4.13545,4.13963,4.12964,4.13448,8250000.0
2009-01-14 02:15:00,4.13262,4.14098,4.13022,4.13548,43170000.0
2009-01-14 02:30:00,4.13322,4.14516,4.13082,4.14197,58900000.0
2009-01-14 02:45:00,4.13502,4.14251,4.13262,4.13827,27760000.0
2009-01-14 03:00:00,4.13322,4.14071,4.12394,4.12653,60380000.0
2009-01-14 03:15:00,4.12892,4.13641,4.1252,4.13011,42000000.0
2009-01-14 03:30:00,4.12998,4.13911,4.12308,4.12968,39380000.0
2009-01-14 03:45:00,4.12987,4.13441,4.12692,4.13249,9750000.0
2009-01-14 04:00:00,4.12642,4.13391,4.12262,4.12262,37130000.0
2009-01-14 04:15:00,4.12672,4.13421,4.12432,4.12997,26640000.0
2009-01-14 04:30:00,4.12853,4.13431,4.12128,4.12854,46140000.0
2009-01-14 04:45:00,4.13002,4.13751,4.1233,4.13069,49140000.0
2009-01-14 05:00:00,4.12762,4.13511,4.11763,4.13041,102000000.0
2009-01-14 05:15:00,4.12666,4.13221,4.12098,4.13221,14650000.0
2009-01-14 05:30:00,4.12395,4.1318,4.12048,4.12741,30000000.0
2009-01-14 05:45:00,4.12959,4.13362,4.12252,4.13292,23650000.0
2009-01-14 06:00:00,4.12765,4.13417,4.12342,4.1277,16500000.0
2009-01-14 06:15:00,4.13202,4.13202,4.12262,4.12555,6000000.0
2009-01-14 06:30:00,4.12673,4.13254,4.12176,4.12546,6750000.0
2009-01-14 06:45:00,4.13262,4.13262,4.12137,4.12671,21000000.0
2009-01-14 07:00:00,4.13282,4.13282,4.12342,4.12635,6000000.0
2009-01-14 07:15:00,4.12542,4.13701,4.10702,4.13701,83250000.0
2009-01-14 07:30:00,4.13884,4.13884,4.11702,4.12823,29250000.0
2009-01-14 07:45:00,4.12916,4.12928,4.11939,4.12188,21000000.0
2009-01-14 08:00:00,4.12903,4.13258,4.10539,4.12284,105820000.0
2009-01-14 08:15:00,4.1219,4.12955,4.10555,4.11811,115880000.0
2009-01-14 08:30:00,4.12107,4.12763,4.11046,4.12467,83250000.0
2009-01-14 08:45:00,4.12612,4.12612,4.10349,4.1144,105420000.0
2009-01-14 09:00:00,4.11518,4.13005,4.10777,4.1296,88920000.0
2009-01-14 09:15:00,4.12937,4.1458,4.11477,4.13703,100950000.0
2009-01-14 09:30:00,4.13678,4.14287,4.10493,4.11145,105080000.0
2009-01-14 09:45:00,4.11822,4.12765,4.10377,4.11594,107330000.0
2009-01-14 10:00:00,4.11188,4.12193,4.09887,4.10992,113330000.0
2009-01-14 10:15:00,4.10939,4.12045,4.10368,4.10856,123090000.0
2009-01-14 10:30:00,4.10963,4.12506,4.10055,4.12506,138040000.0
2009-01-14 10:45:00,4.11998,4.13492,4.1154,4.12855,94550000.0
2009-01-14 11:00:00,4.13394,4.1474,4.12567,4.13687,104330000.0
2009-01-14 11:15:00,4.14115,4.14746,4.12644,4.12906,114780000.0
2009-01-14 11:30:00,4.13511,4.13699,4.11455,4.13216,111410000.0
2009-01-14 11:45:00,4.13216,4.13486,4.11865,4.12336,98650000.0
2009-01-14 12:00:00,4.12573,4.13063,4.11363,4.1267,109530000.0
2009-01-14 12:15:00,4.12789,4.13908,4.11881,4.13496,121910000.0
2009-01-14 12:30:00,4.12703,4.14347,4.123,4.12801,122660000.0
2009-01-14 12:45:00,4.13329,4.13813,4.12073,4.13206,114390000.0
2009-01-14 13:00:00,4.12593,4.13704,4.12262,4.13355,94540000.0
2009-01-14 13:15:00,4.13201,4.13436,4.11187,4.1279,96850000.0
2009-01-14 13:30:00,4.12603,4.13022,4.11034,4.12347,130950000.0
2009-01-14 13:45:00,4.12757,4.13881,4.12112,4.13733,110700000.0
2009-01-14 14:00:00,4.13803,4.13933,4.11832,4.12657,127570000.0
2009-01-14 14:15:00,4.13058,4.14013,4.11714,4.13441,90820000.0
2009-01-14 14:30:00,4.13948,4.14268,4.12866,4.13976,104680000.0
2009-01-14 14:45:00,4.13802,4.14164,4.12579,4.134,118220000.0
2009-01-14 15:00:00,4.13727,4.14099,4.12488,4.14018,118180000.0
2009-01-14 15:15:00,4.13348,4.14821,4.12928,4.14611,106210000.0
2009-01-14 15:30:00,4.14799,4.16905,4.14094,4.16461,113700000.0
2009-01-14 15:45:00,4.16734,4.1682,4.14267,4.14315,109210000.0
2009-01-14 16:00:00,4.15041,4.16454,4.14079,4.15321,112960000.0
2009-01-14 16:15:00,4.16344,4.1826,4.15515,4.16708,129490000.0
2009-01-14 16:30:00,4.16926,4.17367,4.1534,4.16636,99800000.0
2009-01-14 16:45:00,4.17185,4.17626,4.15445,4.17277,115610000.0
2009-01-14 17:00:00,4.17522,4.18258,4.15952,4.17553,117870000.0
2009-01-14 17:15:00,4.17227,4.17951,4.16239,4.1683,104720000.0
2009-01-14 17:30:00,4.16894,4.18305,4.15691,4.18,110680000.0
2009-01-14 17:45:00,4.17841,4.18368,4.16169,4.17083,98310000.0
2009-01-14 18:00:00,4.16805,4.18084,4.16013,4.16956,97550000.0
2009-01-14 18:15:00,4.18027,4.18027,4.16349,4.16946,122690000.0
2009-01-14 18:30:00,4.17312,4.17491,4.15964,4.16027,93070000.0
2009-01-14 18:45:00,4.16977,4.17182,4.15707,4.16975,84040000.0
2009-01-14 19:00:00,4.16508,4.1711,4.15448,4.16529,39420000.0
2009-01-14 19:15:00,4.16733,4.16733,4.15297,4.16432,69420000.0
2009-01-14 19:30:00,4.16812,4.16812,4.15628,4.16189,37510000.0
2009-01-14 19:45:00,4.163,4.163,4.14657,4.16097,76900000.0
2009-01-14 20:00:00,4.16192,4.16351,4.14755,4.15462,108400000.0
2009-01-14 20:15:00,4.16354,4.16847,4.15192,4.15982,54800000.0
2009-01-14 20:30:00,4.15914,4.17022,4.15056,4.1597,69000000.0
2009-01-14 20:45:00,4.16117,4.16508,4.15087,4.15546,36750000.0
2009-01-14 21:00:00,4.16406,4.1659,4.14805,4.15591,45820000.0
2009-01-14 21:15:00,4.15744,4.16816,4.14785,4.15443,96810000.0
2009-01-14 21:30:00,4.16242,4.1655,4.15197,4.15774,54390000.0
2009-01-14 21:45:00,4.16447,4.17016,4.15322,4.16359,68630000.0
2009-01-14 22:00:00,4.1629,4.17015,4.156,4.16269,47250000.0
2009-01-14 22:15:00,4.16478,4.17581,4.15774,4.17482,58180000.0
2009-01-14 22:30:00,4.17684,4.17945,4.16564,4.17562,45390000.0
2009-01-14 22:45:00,4.17105,4.18073,4.16936,4.17289,36400000.0
2009-01-14 23:00:00,4.17952,4.17982,4.16831,4.17631,30780000.0
2009-01-14 23:15:00,4.17782,4.17921,4.16512,4.16752,37890000.0
2009-01-14 23:30:00,4.17467,4.17858,4.16732,4.1725,31500000.0
2009-01-14 23:45:00,4.17314,4.17818,4.163,4.16656,14250000.0
2009-01-15 00:00:00,4.16632,4.17381,4.16392,4.1721,36380000.0
2009-01-15 00:15:00,4.17258,4.17385,4.16046,4.1713,54400000.0
2009-01-15 00:30:00,4.17166,4.17295,4.15577,4.16274,64500000.0
2009-01-15 00:45:00,4.16684,4.17223,4.15498,4.1561,91520000.0
2009-01-15 01:00:00,4.16453,4.17031,4.15763,4.16924,54020000.0
2009-01-15 01:15:00,4.17052,4.17211,4.16002,4.16425,15000000.0
2009-01-15 01:30:00,4.17062,4.17592,4.15877,4.17062,83660000.0
2009-01-15 01:45:00,4.1651,4.17865,4.1604,4.17497,117770000.0
2009-01-15 02:00:00,4.17341,4.17507,4.15986,4.16548,88530000.0
2009-01-15 02:15:00,4.16612,4.17511,4.1582,4.16846,109530000.0
2009-01-15 02:30:00,4.1619,4.1746,4.1573,4.17114,159780000.0
2009-01-15 02:45:00,4.16432,4.17468,4.1577,4.16223,126410000.0
2009-01-15 03:00:00,4.16462,4.17226,4.1585,4.16251,38640000.0
2009-01-15 03:15:00,4.16292,4.17518,4.15934,4.15952,80250000.0
2009-01-15 03:30:00,4.16219,4.17147,4.15723,4.16835,64140000.0
2009-01-15 03:45:00,4.16513,4.17067,4.15685,4.15852,36760000.0
2009-01-15 04:00:00,4.16242,4.17104,4.16002,4.16987,37130000.0
2009-01-15 04:15:00,4.16272,4.17143,4.15791,4.17074,61150000.0
2009-01-15 04:30:00,4.1661,4.17311,4.15717,4.16836,67530000.0
2009-01-15 04:45:00,4.16282,4.17031,4.16042,4.16928,41640000.0
2009-01-15 05:00:00,4.16272,4.17165,4.15423,4.16216,85500000.0
2009-01-15 05:15:00,4.16232,4.16981,4.15651,4.16531,42380000.0
2009-01-15 05:30:00,4.16222,4.16971,4.15803,4.15803,39010000.0
2009-01-15 05:45:00,4.16629,4.16862,4.15848,4.16681,13500000.0
2009-01-15 06:00:00,4.16405,4.16922,4.15982,4.16922,10500000.0
2009-01-15 06:15:00,4.16912,4.16912,4.15972,4.16265,6000000.0
2009-01-15 06:30:00,4.16832,4.16832,4.15864,4.16126,12000000.0
2009-01-15 06:45:00,4.16892,4.16933,4.15768,4.16287,46890000.0
2009-01-15 07:00:00,4.16554,4.16963,4.15598,4.16246,83630000.0
2009-01-15 07:15:00,4.16321,4.17601,4.15876,4.16275,80250000.0
2009-01-15 07:30:00,4.16982,4.16982,4.15739,4.15961,21380000.0
2009-01-15 07:45:00,4.16886,4.17102,4.16022,4.16839,20250000.0
2009-01-15 08:00:00,4.17672,4.17672,4.16272,4.17023,38250000.0
2009-01-15 08:15:00,4.16948,4.17443,4.16275,4.16646,21000000.0
2009-01-15 08:30:00,4.17582,4.17582,4.15856,4.1705,127900000.0
2009-01-15 08:45:00,4.16617,4.17497,4.16252,4.17209,72010000.0
2009-01-15 09:00:00,4.17407,4.17688,4.16459,4.17426,71690000.0
2009-01-15 09:15:00,4.17618,4.17757,4.1613,4.17082,64920000.0
2009-01-15 09:30:00,4.17205,4.18548,4.16715,4.18117,90080000.0
2009-01-15 09:45:00,4.18413,4.22786,4.17076,4.22765,112170000.0
2009-01-15 10:00:00,4.22789,4.23937,4.21897,4.2244,115930000.0
2009-01-15 10:15:00,4.22632,4.22915,4.20775,4.21557,128330000.0
2009-01-15 10:30:00,4.21614,4.22843,4.20911,4.22141,136210000.0
2009-01-15 10:45:00,4.21587,4.22862,4.20457,4.2191,93460000.0
2009-01-15 11:00:00,4.22252,4.22608,4.19942,4.19942,104320000.0
2009-01-15 11:15:00,4.20557,4.21969,4.19986,4.21376,114060000.0
2009-01-15 11:30:00,4.21975,4.22531,4.1949,4.2075,112530000.0
2009-01-15 11:45:00,4.20757,4.22536,4.20151,4.22001,102050000.0
2009-01-15 12:00:00,4.22244,4.22842,4.21634,4.22349,114410000.0
2009-01-15 12:15:00,4.22627,4.22935,4.20557,4.2204,120800000.0
2009-01-15 12:30:00,4.21018,4.23276,4.20685,4.22196,112190000.0
2009-01-15 12:45:00,4.22839,4.23742,4.21875,4.23536,121950000.0
2009-01-15 13:00:00,4.22788,4.23761,4.22105,4.2308,105790000.0
2009-01-15 13:15:00,4.23153,4.23475,4.21396,4.22862,103220000.0
2009-01-15 13:30:00,4.22827,4.23143,4.20057,4.21385,127960000.0
2009-01-15 13:45:00,4.22002,4.22644,4.21162,4.22463,111440000.0
2009-01-15 14:00:00,4.2247,4.22585,4.2045,4.2193,125340000.0
2009-01-15 14:15:00,4.22234,4.22874,4.20733,4.22132,104700000.0
2009-01-15 14:30:00,4.22436,4.23035,4.20938,4.22171,110700000.0
2009-01-15 14:45:00,4.21954,4.22184,4.20601,4.2199,133230000.0
2009-01-15 15:00:00,4.22002,4.23021,4.20179,4.22342,118930000.0
2009-01-15 15:15:00,4.21727,4.22688,4.20714,4.21807,106950000.0
2009-01-15 15:30:00,4.21675,4.2217,4.18958,4.19832,113340000.0
2009-01-15 15:45:00,4.19926,4.20384,4.18457,4.18771,108070000.0
2009-01-15 16:00:00,4.19534,4.19633,4.16418,4.16988,112220000.0
2009-01-15 16:15:00,4.17774,4.20227,4.16841,4.19587,130210000.0
2009-01-15 16:30:00,4.19761,4.21177,4.18903,4.20501,101690000.0
2009-01-15 16:45:00,4.21003,4.21269,4.19192,4.20616,110680000.0
2009-01-15 17:00:00,4.2096,4.21513,4.19444,4.20167,120070000.0
2009-01-15 17:15:00,4.19945,4.21652,4.19425,4.2126,105820000.0
2009-01-15 17:30:00,4.21331,4.21425,4.19834,4.21305,109590000.0
2009-01-15 17:45:00,4.20818,4.21557,4.19793,4.20659,98310000.0
2009-01-15 18:00:00,4.20768,4.20883,4.19385,4.19385,97170000.0
2009-01-15 18:15:00,4.20327,4.2036,4.19048,4.19732,92690000.0
2009-01-15 18:30:00,4.20228,4.20546,4.18997,4.19323,88160000.0
2009-01-15 18:45:00,4.20078,4.20427,4.1891,4.20027,84420000.0
2009-01-15 19:00:00,4.19956,4.20601,4.19273,4.19811,81040000.0
2009-01-15 19:15:00,4.19681,4.21371,4.19282,4.20935,67560000.0
2009-01-15 19:30:00,4.21062,4.21336,4.19384,4.20743,45770000.0
2009-01-15 19:45:00,4.21083,4.21373,4.20075,4.20679,80660000.0
2009-01-15 20:00:00,4.21349,4.21727,4.20222,4.20693,64530000.0
2009-01-15 20:15:00,4.21339,4.21391,4.19912,4.20323,30780000.0
2009-01-15 20:30:00,4.20032,4.21023,4.19292,4.20071,40510000.0
2009-01-15 20:45:00,4.20201,4.20577,4.18939,4.20066,62290000.0
2009-01-15 21:00:00,4.20033,4.20389,4.17834,4.18346,97190000.0
2009-01-15 21:15:00,4.18362,4.18967,4.16519,4.17115,94920000.0
2009-01-15 21:30:00,4.17247,4.17686,4.16063,4.16845,70510000.0
2009-01-15 21:45:00,4.17401,4.17401,4.15594,4.16609,84790000.0
2009-01-15 22:00:00,4.16138,4.17882,4.1574,4.17054,84070000.0
2009-01-15 22:15:00,4.1736,4.17787,4.15774,4.17688,96810000.0
2009-01-15 22:30:00,4.17499,4.17576,4.15903,4.17209,81510000.0
2009-01-15 22:45:00,4.16751,4.17658,4.16063,4.17209,76930000.0
2009-01-15 23:00:00,4.16896,4.17949,4.1646,4.17366,56250000.0
2009-01-15 23:15:00,4.17412,4.17695,4.16423,4.16934,32270000.0
2009-01-15 23:30:00,4.17327,4.17937,4.16656,4.17334,38250000.0
2009-01-15 23:45:00,4.17374,4.181,4.16892,4.17393,18000000.0
2009-01-16 00:00:00,4.17067,4.1781,4.16424,4.17562,76520000.0
2009-01-16 00:15:00,4.1744,4.1777,4.16114,4.17322,45020000.0
2009-01-16 00:30:00,4.1749,4.18353,4.16192,4.16979,47250000.0
2009-01-16 00:45:00,4.19647,4.20365,4.18152,4.18443,110260000.0
2009-01-16 01:00:00,4.19239,4.2043,4.17825,4.1992,119290000.0
2009-01-16 01:15:00,4.19593,4.20272,4.17541,4.19114,90790000.0
2009-01-16 01:30:00,4.19964,4.20314,4.17776,4.19398,86650000.0
2009-01-16 01:45:00,4.19213,4.20341,4.1812,4.19584,88900000.0
2009-01-16 02:00:00,4.20187,4.20771,4.19136,4.19831,88920000.0
2009-01-16 02:15:00,4.19562,4.20588,4.19327,4.20215,104660000.0
2009-01-16 02:30:00,4.19737,4.20646,4.19119,4.19689,157140000.0
2009-01-16 02:45:00,4.19614,4.20708,4.17536,4.19856,139130000.0
2009-01-16 03:00:00,4.19288,4.20516,4.18314,4.20202,116250000.0
2009-01-16 03:15:00,4.19741,4.20603,4.19002,4.19389,133130000.0
2009-01-16 03:30:00,4.19734,4.20706,4.19378,4.19864,82500000.0
2009-01-16 03:45:00,4.20108,4.20753,4.19555,4.19653,46900000.0
2009-01-16 04:00:00,4.17735,4.21048,4.172,4.20445,129010000.0
2009-01-16 04:15:00,4.19574,4.2051,4.1743,4.1743,47640000.0
2009-01-16 04:30:00,4.19143,4.19721,4.1672,4.17531,110680000.0
2009-01-16 04:45:00,4.17567,4.18237,4.16838,4.17357,91150000.0
2009-01-16 05:00:00,4.17137,4.18376,4.16723,4.17858,124900000.0
2009-01-16 05:15:00,4.1769,4.18555,4.16808,4.17902,101280000.0
2009-01-16 05:30:00,4.17584,4.18454,4.16933,4.17499,133540000.0
2009-01-16 05:45:00,4.17678,4.1826,4.16694,4.17893,85520000.0
2009-01-16 06:00:00,4.17834,4.18252,4.16698,4.1754,107270000.0
2009-01-16 06:15:00,4.18155,4.18208,4.16816,4.17448,92270000.0
2009-01-16 06:30:00,4.18073,4.18537,4.16729,4.17412,91900000.0
2009-01-16 06:45:00,4.18098,4.18329,4.16519,4.17244,91910000.0
2009-01-16 07:00:00,4.18009,4.18012,4.16803,4.17417,76520000.0
2009-01-16 07:15:00,4.17838,4.18583,4.168,4.17347,115170000.0
2009-01-16 07:30:00,4.18198,4.18198,4.16811,4.17636,102450000.0
2009-01-16 07:45:00,4.18016,4.18413,4.1679,4.1732,103570000.0
2009-01-16 08:00:00,4.17717,4.18151,4.1536,4.16009,87050000.0
2009-01-16 08:15:00,4.16521,4.18173,4.15504,4.16896,112920000.0
2009-01-16 08:30:00,4.17586,4.18132,4.1608,4.17987,112570000.0
2009-01-16 08:45:00,4.17737,4.17737,4.14997,4.16396,82190000.0
2009-01-16 09:00:00,4.16397,4.18185,4.15672,4.17355,98680000.0
2009-01-16 09:15:00,4.17382,4.17917,4.15201,4.16301,112190000.0
2009-01-16 09:30:00,4.16099,4.17809,4.15262,4.17107,106180000.0
2009-01-16 09:45:00,4.17389,4.17389,4.14274,4.15318,111440000.0
2009-01-16 10:00:00,4.15338,4.16977,4.14645,4.16381,115170000.0
2009-01-16 10:15:00,4.16833,4.18111,4.15876,4.15972,130560000.0
2009-01-16 10:30:00,4.16476,4.17131,4.14308,4.15313,136550000.0
2009-01-16 10:45:00,4.14808,4.15308,4.12695,4.14062,101290000.0
2009-01-16 11:00:00,4.14688,4.15306,4.13426,4.1402,102820000.0
2009-01-16 11:15:00,4.14958,4.15383,4.13467,4.14253,113680000.0
2009-01-16 11:30:00,4.14778,4.14824,4.13373,4.14451,106230000.0
2009-01-16 11:45:00,4.14535,4.14884,4.13279,4.14542,99830000.0
2009-01-16 12:00:00,4.14357,4.15102,4.13153,4.14666,112190000.0
2009-01-16 12:15:00,4.14931,4.15377,4.13668,4.14186,118580000.0
2009-01-16 12:30:00,4.13488,4.14652,4.1206,4.12925,121180000.0
2009-01-16 12:45:00,4.13444,4.15076,4.12155,4.14509,124930000.0
2009-01-16 13:00:00,4.14202,4.16093,4.14105,4.15848,102410000.0
2009-01-16 13:15:00,4.16011,4.16887,4.14952,4.16382,101300000.0
2009-01-16 13:30:00,4.16225,4.16959,4.15021,4.1544,129810000.0
2009-01-16 13:45:00,4.15846,4.16222,4.1436,4.15499,110330000.0
2009-01-16 14:00:00,4.15349,4.16618,4.14438,4.15028,125710000.0
2009-01-16 14:15:00,4.15504,4.15956,4.13847,4.15157,105430000.0
2009-01-16 14:30:00,4.15763,4.16671,4.14696,4.1622,110700000.0
2009-01-16 14:45:00,4.16119,4.16605,4.1515,4.16456,133930000.0
2009-01-16 15:00:00,4.16248,4.17438,4.15126,4.17431,117800000.0
2009-01-16 15:15:00,4.16546,4.17854,4.16048,4.17522,106940000.0
2009-01-16 15:30:00,4.17392,4.17504,4.14973,4.15903,114060000.0
2009-01-16 15:45:00,4.16296,4.17463,4.15195,4.16774,107690000.0
2009-01-16 16:00:00,4.17495,4.17988,4.16175,4.17028,115180000.0
2009-01-16 16:15:00,4.17823,4.19302,4.16841,4.18481,132800000.0
2009-01-16 16:30:00,4.18904,4.20417,4.17348,4.20417,99830000.0
2009-01-16 16:45:00,4.21387,4.22569,4.18806,4.21935,116690000.0
2009-01-16 17:00:00,4.22118,4.22118,4.18907,4.2033,119330000.0
2009-01-16 17:15:00,4.20485,4.22923,4.19874,4.21754,106180000.0
2009-01-16 17:30:00,4.22044,4.22168,4.19747,4.21169,111410000.0
2009-01-16 17:45:00,4.21025,4.2431,4.19827,4.24148,98670000.0
2009-01-16 18:00:00,4.23846,4.26835,4.22111,4.25658,100930000.0
2009-01-16 18:15:00,4.27484,4.27784,4.25726,4.26949,131330000.0
2009-01-16 18:30:00,4.27474,4.27474,4.25655,4.25958,96060000.0
2009-01-16 18:45:00,4.27096,4.27426,4.256,4.27194,92280000.0
2009-01-16 19:00:00,4.26667,4.28333,4.26323,4.27154,85900000.0
2009-01-16 19:15:00,4.27803,4.28377,4.26271,4.28332,87050000.0
2009-01-16 19:30:00,4.28656,4.30324,4.27293,4.2848,100920000.0
2009-01-16 19:45:00,4.29105,4.29298,4.27818,4.28411,102030000.0
2009-01-16 20:00:00,4.29268,4.29843,4.2748,4.28117,108830000.0
2009-01-16 20:15:00,4.28871,4.29003,4.27473,4.28333,91190000.0
2009-01-16 20:30:00,4.28199,4.29632,4.27764,4.29017,103190000.0
2009-01-16 20:45:00,4.29111,4.29356,4.27722,4.27722,89300000.0
2009-01-16 21:00:00,4.27502,4.28574,4.26882,4.2759,86300000.0
2009-01-16 21:15:00,4.27875,4.28156,4.26901,4.27515,82930000.0
2009-01-16 21:30:00,4.28254,4.28379,4.26332,4.26743,75800000.0
2009-01-16 21:45:00,4.27449,4.27455,4.25856,4.26798,86680000.0
2009-01-16 22:00:00,4.27183,4.28276,4.25951,4.27675,91920000.0
2009-01-16 22:15:00,4.27759,4.28207,4.26155,4.27074,69060000.0
2009-01-16 22:30:00,4.27426,4.27528,4.26027,4.26963,76960000.0
2009-01-16 22:45:00,4.2678,4.27603,4.26029,4.2697,123030000.0
2009-01-16 23:00:00,4.27359,4.28229,4.26178,4.27992,79150000.0
2009-01-16 23:15:00,4.28177,4.28282,4.27027,4.27499,37130000.0
2009-01-16 23:30:00,4.28037,4.28428,4.27362,4.27362,19500000.0
2009-01-19 00:15:00,4.28208,4.28321,4.27332,4.28272,28130000.0
2009-01-19 00:30:00,4.27279,4.28408,4.26802,4.27589,40890000.0
2009-01-19 00:45:00,4.27775,4.27885,4.26801,4.27549,22880000.0
2009-01-19 01:00:00,4.27103,4.27763,4.26374,4.27066,53280000.0
2009-01-19 01:15:00,4.26712,4.27521,4.26482,4.26482,13500000.0
2009-01-19 01:30:00,4.27622,4.27622,4.26454,4.26776,12000000.0
2009-01-19 01:45:00,4.27662,4.27662,4.26158,4.26646,18000000.0
2009-01-19 02:15:00,4.27103,4.27568,4.26238,4.26806,22500000.0
2009-01-19 02:30:00,4.27003,4.27468,4.26175,4.27091,35250000.0
2009-01-19 02:45:00,4.26876,4.27349,4.25363,4.26303,106530000.0
2009-01-19 03:00:00,4.25897,4.27272,4.25671,4.26913,108020000.0
2009-01-19 03:15:00,4.26859,4.27245,4.25492,4.26817,125290000.0
2009-01-19 03:30:00,4.26941,4.27062,4.25846,4.26844,110300000.0
2009-01-19 03:45:00,4.27289,4.27413,4.25493,4.26354,117410000.0
2009-01-19 04:00:00,4.26946,4.29017,4.26003,4.28156,92250000.0
2009-01-19 04:15:00,4.26951,4.28974,4.26951,4.28341,130880000.0
2009-01-19 04:30:00,4.28451,4.28993,4.2713,4.28658,99790000.0
2009-01-19 04:45:00,4.28758,4.28951,4.27326,4.28663,82900000.0
2009-01-19 05:00:00,4.27623,4.29105,4.27013,4.27237,111050000.0
2009-01-19 05:15:00,4.28031,4.29078,4.26397,4.26797,58200000.0
2009-01-19 05:30:00,4.27501,4.2776,4.26183,4.26582,40910000.0
2009-01-19 05:45:00,4.27297,4.27721,4.26689,4.27312,23250000.0
2009-01-19 06:00:00,4.27023,4.27593,4.2613,4.26726,24750000.0
2009-01-19 06:15:00,4.27133,4.27598,4.26722,4.27154,9000000.0
2009-01-19 06:30:00,4.27083,4.27612,4.26672,4.26883,16130000.0
2009-01-19 06:45:00,4.27033,4.27709,4.26224,4.26936,19910000.0
2009-01-19 07:00:00,4.26723,4.27294,4.25657,4.26592,42010000.0
2009-01-19 07:15:00,4.27429,4.27518,4.25885,4.2655,66770000.0
2009-01-19 07:30:00,4.2655,4.27458,4.25897,4.27458,91940000.0
2009-01-19 07:45:00,4.26563,4.27551,4.26125,4.27337,112890000.0
2009-01-19 08:00:00,4.2711,4.27722,4.26311,4.27473,101290000.0
2009-01-19 08:15:00,4.26847,4.28084,4.26447,4.27569,91560000.0
2009-01-19 08:30:00,4.27541,4.27541,4.24988,4.25905,53290000.0
2009-01-19 08:45:00,4.25498,4.2642,4.25125,4.25125,36400000.0
2009-01-19 09:00:00,4.26132,4.26141,4.24678,4.25912,76560000.0
2009-01-19 09:15:00,4.25252,4.27414,4.24801,4.26786,83280000.0
2009-01-19 09:30:00,4.26584,4.27014,4.25335,4.25958,127240000.0
2009-01-19 09:45:00,4.25302,4.26984,4.25223,4.26479,93420000.0
2009-01-19 10:00:00,4.26713,4.26713,4.24604,4.24917,100180000.0
2009-01-19 10:15:00,4.25332,4.25332,4.23333,4.24745,111050000.0
2009-01-19 10:30:00,4.24725,4.24902,4.2285,4.23847,100190000.0
2009-01-19 10:45:00,4.24288,4.26561,4.23503,4.26561,117850000.0
2009-01-19 11:00:00,4.26987,4.26987,4.24592,4.25768,102080000.0
2009-01-19 11:15:00,4.2531,4.26447,4.24808,4.26157,94560000.0
2009-01-19 11:30:00,4.26088,4.29062,4.25224,4.29062,129100000.0
2009-01-19 11:45:00,4.28467,4.31019,4.27855,4.29964,112200000.0
2009-01-19 12:00:00,4.29181,4.3241,4.28833,4.31469,109200000.0
2009-01-19 12:15:00,4.31516,4.31634,4.30089,4.30824,112960000.0
2009-01-19 12:30:00,4.30997,4.31625,4.29888,4.30439,108080000.0
2009-01-19 12:45:00,4.31241,4.31668,4.2996,4.31108,117840000.0
2009-01-19 13:00:00,4.31062,4.31284,4.29727,4.30869,132460000.0
2009-01-19 13:15:00,4.31229,4.31771,4.30049,4.31264,109940000.0
2009-01-19 13:30:00,4.3071,4.3196,4.30237,4.31354,104320000.0
2009-01-19 13:45:00,4.31137,4.31863,4.30229,4.31084,126110000.0
2009-01-19 14:00:00,4.31221,4.32087,4.3016,4.31574,107720000.0
2009-01-19 14:15:00,4.3132,4.32309,4.30477,4.31518,127610000.0
2009-01-19 14:30:00,4.31924,4.32766,4.30793,4.32091,96810000.0
2009-01-19 14:45:00,4.32216,4.32638,4.31099,4.31446,95300000.0
2009-01-19 15:00:00,4.32507,4.34121,4.31718,4.33797,125650000.0
2009-01-19 15:15:00,4.33398,4.34489,4.32089,4.32413,124140000.0
2009-01-19 15:30:00,4.33285,4.3399,4.319,4.33703,118580000.0
2009-01-19 15:45:00,4.33875,4.34037,4.32612,4.33223,103540000.0
2009-01-19 16:00:00,4.33534,4.33549,4.3091,4.32063,100560000.0
2009-01-19 16:15:00,4.32396,4.32432,4.30288,4.31198,104650000.0
2009-01-19 16:30:00,4.30706,4.32372,4.29803,4.29885,115170000.0
2009-01-19 16:45:00,4.29579,4.3132,4.29579,4.303,105050000.0
2009-01-19 17:00:00,4.30075,4.30866,4.27207,4.2729,98700000.0
2009-01-19 17:15:00,4.28097,4.28901,4.26577,4.27108,136550000.0
2009-01-19 17:30:00,4.27526,4.28694,4.2698,4.27695,129070000.0
2009-01-19 17:45:00,4.28008,4.29701,4.27098,4.29166,115930000.0
2009-01-19 18:00:00,4.29713,4.30421,4.28169,4.29592,101730000.0
2009-01-19 18:15:00,4.29427,4.31148,4.28515,4.30388,102830000.0
2009-01-19 18:30:00,4.3096,4.31223,4.29539,4.31057,106580000.0
2009-01-19 18:45:00,4.30999,4.31328,4.29386,4.30029,85190000.0
2009-01-19 19:00:00,4.3009,4.30821,4.29334,4.30427,35260000.0
2009-01-19 19:15:00,4.30806,4.30806,4.29528,4.30485,64130000.0
2009-01-19 19:30:00,4.30487,4.30791,4.29599,4.30034,45750000.0
2009-01-19 19:45:00,4.30233,4.30698,4.29021,4.29791,33000000.0
2009-01-19 20:00:00,4.29623,4.30474,4.2874,4.29772,50250000.0
2009-01-19 20:15:00,4.29404,4.30478,4.28778,4.30179,75760000.0
2009-01-19 20:30:00,4.30403,4.30868,4.29671,4.3004,67500000.0
2009-01-19 20:45:00,4.29962,4.30744,4.29534,4.30121,23250000.0
2009-01-19 21:00:00,4.30403,4.30868,4.29635,4.30266,36000000.0
2009-01-19 21:15:00,4.30383,4.30848,4.29532,4.29964,18000000.0
2009-01-19 21:30:00,4.30043,4.30693,4.29632,4.30142,18000000.0
2009-01-19 21:45:00,4.30209,4.30776,4.29345,4.29954,69750000.0
2009-01-19 22:00:00,4.30489,4.30684,4.29325,4.30072,84390000.0
2009-01-19 22:15:00,4.30086,4.3047,4.28901,4.29541,119650000.0
2009-01-19 22:30:00,4.30645,4.30645,4.28985,4.29361,99420000.0
2009-01-19 22:45:00,4.30624,4.30624,4.29023,4.29618,103880000.0
2009-01-19 23:00:00,4.3007,4.30486,4.28886,4.29596,102430000.0
2009-01-19 23:15:00,4.30162,4.30565,4.29117,4.29727,102410000.0
2009-01-19 23:30:00,4.30049,4.30727,4.29421,4.29942,99040000.0
2009-01-19 23:45:00,4.30016,4.30843,4.28957,4.29463,134640000.0
2009-01-20 00:00:00,4.29629,4.30449,4.29002,4.29709,74650000.0
2009-01-20 00:15:00,4.30078,4.30796,4.29,4.30093,88900000.0
2009-01-20 00:30:00,4.29048,4.30444,4.2889,4.29291,106500000.0
2009-01-20 00:45:00,4.30184,4.30412,4.29076,4.29459,84390000.0
2009-01-20 01:00:00,4.30656,4.30656,4.28727,4.29271,126030000.0
2009-01-20 01:15:00,4.30382,4.30453,4.29027,4.29453,147790000.0
2009-01-20 01:30:00,4.30455,4.30589,4.29109,4.29648,99410000.0
2009-01-20 01:45:00,4.29992,4.30657,4.29027,4.30143,88530000.0
2009-01-20 02:00:00,4.30004,4.30258,4.28766,4.29491,89300000.0
2009-01-20 02:15:00,4.30155,4.30532,4.28755,4.29549,102030000.0
2009-01-20 02:30:00,4.30045,4.30799,4.29486,4.30179,58510000.0
2009-01-20 02:45:00,4.30243,4.30769,4.29537,4.30257,28500000.0
2009-01-20 03:00:00,4.30163,4.30628,4.29647,4.30066,18000000.0
2009-01-20 03:15:00,4.30193,4.30849,4.29782,4.30639,11630000.0
2009-01-20 03:30:00,4.30173,4.31148,4.29561,4.30052,18770000.0
2009-01-20 03:45:00,4.30513,4.30978,4.30102,4.30534,9000000.0
2009-01-20 04:00:00,4.30533,4.30998,4.29871,4.30317,18000000.0
2009-01-20 04:15:00,4.30062,4.31073,4.30062,4.30062,7510000.0
2009-01-20 04:30:00,4.30483,4.30948,4.30072,4.30504,9000000.0
2009-01-20 04:45:00,4.30533,4.30998,4.30122,4.30554,9000000.0
2009-01-20 05:00:00,4.30899,4.31058,4.29862,4.30286,20650000.0
2009-01-20 05:15:00,4.30503,4.30968,4.29942,4.30379,24000000.0
2009-01-20 05:30:00,4.30948,4.31047,4.29673,4.30145,24050000.0
2009-01-20 05:45:00,4.30637,4.31061,4.30072,4.30312,21000000.0
2009-01-20 06:00:00,4.30483,4.31053,4.29928,4.30349,15750000.0
2009-01-20 06:15:00,4.30493,4.31429,4.29606,4.30233,53630000.0
2009-01-20 06:30:00,4.30503,4.31032,4.29464,4.29988,66410000.0
2009-01-20 06:45:00,4.30203,4.30781,4.29792,4.30717,16520000.0
2009-01-20 07:00:00,4.30443,4.31014,4.30032,4.30317,13130000.0
2009-01-20 07:15:00,4.30453,4.30998,4.30042,4.3087,10500000.0
2009-01-20 07:30:00,4.30453,4.30982,4.29653,4.30158,18380000.0
2009-01-20 07:45:00,4.30623,4.31202,4.29875,4.30381,21390000.0
2009-01-20 08:00:00,4.30484,4.31041,4.30099,4.30914,39770000.0
2009-01-20 08:15:00,4.30541,4.31144,4.29833,4.31013,37540000.0
2009-01-20 08:30:00,4.31012,4.31808,4.29642,4.31808,29660000.0
2009-01-20 08:45:00,4.31736,4.32137,4.30582,4.31308,57030000.0
2009-01-20 09:00:00,4.31522,4.32748,4.30756,4.31751,81420000.0
2009-01-20 09:15:00,4.31046,4.32898,4.31046,4.31876,94580000.0
2009-01-20 09:30:00,4.31895,4.32489,4.30746,4.32067,131700000.0
2009-01-20 09:45:00,4.31391,4.32984,4.3094,4.32956,100970000.0
2009-01-20 10:00:00,4.32644,4.32644,4.307,4.31037,96810000.0
2009-01-20 10:15:00,4.31521,4.32256,4.30383,4.31646,108830000.0
2009-01-20 10:30:00,4.31608,4.33033,4.30727,4.31482,105430000.0
2009-01-20 10:45:00,4.32107,4.32773,4.3078,4.32565,118950000.0
2009-01-20 11:00:00,4.32646,4.32973,4.31248,4.32376,116330000.0
2009-01-20 11:15:00,4.31952,4.32766,4.31329,4.32517,95300000.0
2009-01-20 11:30:00,4.32531,4.33081,4.3121,4.32623,132430000.0
2009-01-20 11:45:00,4.31812,4.33025,4.3162,4.32716,113690000.0
2009-01-20 12:00:00,4.32097,4.3293,4.31144,4.32227,107330000.0
2009-01-20 12:15:00,4.32334,4.33974,4.30935,4.33974,114050000.0
2009-01-20 12:30:00,4.33938,4.3418,4.31805,4.32079,108050000.0
2009-01-20 12:45:00,4.3294,4.33608,4.31767,4.33578,119300000.0
2009-01-20 13:00:00,4.33744,4.34588,4.31992,4.34277,132450000.0
2009-01-20 13:15:00,4.34385,4.34896,4.32881,4.33811,109950000.0
2009-01-20 13:30:00,4.33279,4.35766,4.32606,4.35555,99060000.0
2009-01-20 13:45:00,4.35359,4.35727,4.3417,4.352,128690000.0
2009-01-20 14:00:00,4.35408,4.35475,4.3375,4.34595,109190000.0
2009-01-20 14:15:00,4.34512,4.35527,4.33843,4.34621,126800000.0
2009-01-20 14:30:00,4.3503,4.35981,4.33954,4.3582,97910000.0
2009-01-20 14:45:00,4.35908,4.37474,4.34831,4.35844,101300000.0
2009-01-20 15:00:00,4.37253,4.3797,4.36248,4.36985,124540000.0
2009-01-20 15:15:00,4.36521,4.37901,4.35906,4.36869,120810000.0
2009-01-20 15:30:00,4.37981,4.38021,4.34921,4.35625,121910000.0
2009-01-20 15:45:00,4.3567,4.36381,4.34563,4.35181,117060000.0
2009-01-20 16:00:00,4.35324,4.35877,4.34266,4.35044,103890000.0
2009-01-20 16:15:00,4.35479,4.35556,4.333,4.35032,106910000.0
2009-01-20 16:30:00,4.34805,4.35209,4.33023,4.34029,112920000.0
2009-01-20 16:45:00,4.33546,4.35587,4.33299,4.34546,104670000.0
2009-01-20 17:00:00,4.34332,4.35282,4.33673,4.33798,102790000.0
2009-01-20 17:15:00,4.34446,4.34634,4.32124,4.32403,136550000.0
2009-01-20 17:30:00,4.3288,4.33136,4.31668,4.32962,119280000.0
2009-01-20 17:45:00,4.32651,4.3444,4.32377,4.33325,116290000.0
2009-01-20 18:00:00,4.33748,4.34273,4.32752,4.33982,106940000.0
2009-01-20 18:15:00,4.33875,4.34622,4.32809,4.33841,78070000.0
2009-01-20 18:30:00,4.34516,4.35511,4.33166,4.34248,82260000.0
2009-01-20 18:45:00,4.3425,4.34601,4.32909,4.34222,71310000.0
2009-01-20 19:00:00,4.34144,4.35075,4.33218,4.34841,65250000.0
2009-01-20 19:15:00,4.34516,4.35157,4.33792,4.34259,72750000.0
2009-01-20 19:30:00,4.34805,4.35062,4.33725,4.33905,86250000.0
2009-01-20 19:45:00,4.34543,4.35526,4.33752,4.3447,69760000.0
2009-01-20 20:00:00,4.34849,4.36692,4.34476,4.36466,88500000.0
2009-01-20 20:15:00,4.36397,4.36951,4.35331,4.35668,87000000.0
2009-01-20 20:30:00,4.36533,4.36919,4.35518,4.35843,84750000.0
2009-01-20 20:45:00,4.36607,4.37009,4.35472,4.35899,142140000.0
2009-01-20 21:00:00,4.36863,4.3705,4.35434,4.3642,63760000.0
2009-01-20 21:15:00,4.36681,4.37498,4.35796,4.37272,97520000.0
2009-01-20 21:30:00,4.3698,4.37411,4.35,4.35752,115540000.0
2009-01-20 21:45:00,4.35873,4.35873,4.33779,4.34517,97170000.0
2009-01-20 22:00:00,4.34691,4.35246,4.33876,4.34462,66390000.0
2009-01-20 22:15:00,4.34483,4.35273,4.32811,4.34282,97540000.0
2009-01-20 22:30:00,4.34656,4.35197,4.33414,4.34444,42000000.0
2009-01-20 22:45:00,4.35041,4.35323,4.33854,4.35323,65250000.0
2009-01-20 23:00:00,4.34933,4.35398,4.33202,4.33768,69010000.0
2009-01-20 23:15:00,4.33996,4.34797,4.32559,4.33148,70520000.0
2009-01-20 23:30:00,4.34238,4.35438,4.3285,4.34145,76880000.0
2009-01-20 23:45:00,4.3518,4.3518,4.33368,4.33949,72380000.0
2009-01-21 00:00:00,4.34521,4.35077,4.33703,4.34529,45390000.0
2009-01-21 00:15:00,4.34773,4.35238,4.3405,4.3458,18000000.0
2009-01-21 00:30:00,4.34742,4.35364,4.3385,4.34221,33010000.0
2009-01-21 00:45:00,4.34773,4.35238,4.34362,4.34794,9000000.0
2009-01-21 01:00:00,4.34673,4.35138,4.3406,4.34558,27000000.0
2009-01-21 01:15:00,4.34733,4.35198,4.3399,4.3505,21750000.0
2009-01-21 01:30:00,4.34633,4.35098,4.34222,4.34654,9000000.0
2009-01-21 01:45:00,4.34743,4.35208,4.34077,4.34545,18000000.0
2009-01-21 02:15:00,4.34693,4.35158,4.34282,4.34714,9000000.0
2009-01-21 02:30:00,4.34663,4.35128,4.34252,4.34684,9000000.0
2009-01-21 02:45:00,4.34653,4.35118,4.33962,4.34479,27000000.0
2009-01-21 03:00:00,4.34653,4.35118,4.34242,4.34674,9000000.0
2009-01-21 03:15:00,4.34683,4.35148,4.33821,4.34425,18000000.0
2009-01-21 03:30:00,4.34703,4.35168,4.34137,4.34554,18000000.0
2009-01-21 03:45:00,4.34733,4.35198,4.34212,4.34709,15000000.0
2009-01-21 04:00:00,4.34685,4.35246,4.34071,4.34559,36000000.0
2009-01-21 04:15:00,4.34292,4.35303,4.34292,4.34292,7140000.0
2009-01-21 04:30:00,4.34733,4.35212,4.33974,4.34989,31130000.0
2009-01-21 04:45:00,4.34314,4.3537,4.33987,4.34854,16900000.0
2009-01-21 05:00:00,4.35049,4.35388,4.34113,4.34444,38650000.0
2009-01-21 05:15:00,4.35016,4.35016,4.34124,4.34124,1500000.0
2009-01-21 05:30:00,4.35118,4.35217,4.34272,4.35217,5630000.0
2009-01-21 05:45:00,4.34797,4.35221,4.34232,4.34472,21000000.0
2009-01-21 06:00:00,4.34703,4.35273,4.34063,4.34558,15750000.0
2009-01-21 06:15:00,4.34603,4.35068,4.34192,4.34624,9000000.0
2009-01-21 06:30:00,4.34703,4.35232,4.34292,4.34292,9000000.0
2009-01-21 06:45:00,4.34683,4.35261,4.34272,4.34879,7880000.0
2009-01-21 07:00:00,4.34713,4.35284,4.34302,4.34302,10130000.0
2009-01-21 07:15:00,4.35081,4.35258,4.34302,4.35089,6750000.0
2009-01-21 07:30:00,4.34703,4.35232,4.3405,4.3478,15000000.0
2009-01-21 07:45:00,4.34733,4.35259,4.34322,4.34887,6000000.0
2009-01-21 08:00:00,4.34704,4.35261,4.33993,4.34984,39000000.0
2009-01-21 08:15:00,4.34623,4.35088,4.34212,4.34644,9000000.0
2009-01-21 08:30:00,4.35092,4.35172,4.34152,4.35089,23270000.0
2009-01-21 08:45:00,4.34718,4.35263,4.33641,4.33799,51780000.0
2009-01-21 09:00:00,4.34401,4.35251,4.33214,4.34575,69790000.0
2009-01-21 09:15:00,4.34061,4.35293,4.30401,4.31509,93060000.0
2009-01-21 09:30:00,4.31831,4.32295,4.29775,4.3057,128730000.0
2009-01-21 09:45:00,4.29345,4.30457,4.27568,4.30155,105450000.0
2009-01-21 10:00:00,4.30626,4.32879,4.30192,4.31884,98290000.0
2009-01-21 10:15:00,4.32341,4.32438,4.29515,4.30773,111430000.0
2009-01-21 10:30:00,4.30947,4.31297,4.29394,4.30691,104690000.0
2009-01-21 10:45:00,4.31333,4.31525,4.29266,4.30536,119340000.0
2009-01-21 11:00:00,4.30605,4.31444,4.29376,4.31097,110670000.0
2009-01-21 11:15:00,4.30672,4.31898,4.30158,4.31494,102450000.0
2009-01-21 11:30:00,4.31411,4.32747,4.30531,4.32551,132460000.0
2009-01-21 11:45:00,4.31712,4.33106,4.3147,4.32149,114440000.0
2009-01-21 12:00:00,4.31608,4.34727,4.3148,4.34639,109930000.0
2009-01-21 12:15:00,4.34519,4.34577,4.32837,4.33755,113720000.0
2009-01-21 12:30:00,4.33904,4.34548,4.32847,4.34234,94550000.0
2009-01-21 12:45:00,4.3436,4.34853,4.32873,4.34301,119290000.0
2009-01-21 13:00:00,4.34263,4.34528,4.32817,4.34034,124920000.0
2009-01-21 13:15:00,4.34405,4.34437,4.32423,4.33664,103940000.0
2009-01-21 13:30:00,4.33355,4.34339,4.32787,4.34049,103580000.0
2009-01-21 13:45:00,4.33895,4.34605,4.33301,4.33935,123490000.0
2009-01-21 14:00:00,4.34153,4.34509,4.33046,4.34037,105820000.0
2009-01-21 14:15:00,4.33802,4.34372,4.32441,4.32741,128330000.0
2009-01-21 14:30:00,4.33021,4.33705,4.31898,4.32718,87440000.0
2009-01-21 14:45:00,4.33523,4.33866,4.32347,4.32679,98300000.0
2009-01-21 15:00:00,4.33803,4.34248,4.32551,4.33944,83700000.0
2009-01-21 15:15:00,4.33715,4.3483,4.32621,4.33011,120070000.0
2009-01-21 15:30:00,4.34276,4.34771,4.32972,4.33581,121920000.0
2009-01-21 15:45:00,4.33729,4.34075,4.32603,4.33118,114840000.0
2009-01-21 16:00:00,4.33527,4.33591,4.31291,4.32326,101680000.0
2009-01-21 16:15:00,4.32244,4.32455,4.30517,4.31874,106570000.0
2009-01-21 16:30:00,4.31863,4.32656,4.30775,4.31725,114040000.0
2009-01-21 16:45:00,4.31526,4.32416,4.297,4.3024,103940000.0
2009-01-21 17:00:00,4.29752,4.32255,4.29345,4.31387,99440000.0
2009-01-21 17:15:00,4.31856,4.32,4.29352,4.29923,142160000.0
2009-01-21 17:30:00,4.3068,4.32617,4.30265,4.31713,129820000.0
2009-01-21 17:45:00,4.31722,4.33,4.30826,4.32214,114450000.0
2009-01-21 18:00:00,4.328,4.34273,4.32236,4.33721,113700000.0
2009-01-21 18:15:00,4.3363,4.34015,4.31522,4.32222,103950000.0
2009-01-21 18:30:00,4.32665,4.32945,4.31248,4.32423,109190000.0
2009-01-21 18:45:00,4.33178,4.33209,4.31717,4.32848,97560000.0
2009-01-21 19:00:00,4.33117,4.33232,4.31436,4.32998,112910000.0
2009-01-21 19:15:00,4.32466,4.33332,4.31872,4.32198,110250000.0
2009-01-21 19:30:00,4.32993,4.32993,4.31673,4.32813,97150000.0
2009-01-21 19:45:00,4.33007,4.3318,4.31572,4.32478,74630000.0
2009-01-21 20:00:00,4.32589,4.33074,4.31504,4.32319,50250000.0
2009-01-21 20:15:00,4.32137,4.3304,4.31254,4.32291,68250000.0
2009-01-21 20:30:00,4.32432,4.32897,4.31284,4.31882,84000000.0
2009-01-21 20:45:00,4.32836,4.32836,4.30564,4.31626,66760000.0
2009-01-21 21:00:00,4.31947,4.32383,4.30132,4.30428,77250000.0
2009-01-21 21:15:00,4.31272,4.32168,4.30042,4.31413,42750000.0
2009-01-21 21:30:00,4.31445,4.319,4.30008,4.30501,47250000.0
2009-01-21 21:45:00,4.3077,4.31773,4.29775,4.30131,57400000.0
2009-01-21 22:00:00,4.30788,4.30788,4.29419,4.30505,63020000.0
2009-01-21 22:15:00,4.29944,4.30846,4.29499,4.30117,42750000.0
2009-01-21 22:30:00,4.30213,4.31041,4.28709,4.2926,95650000.0
2009-01-21 22:45:00,4.29566,4.3113,4.28794,4.29306,142560000.0
2009-01-21 23:00:00,4.2903,4.32364,4.29001,4.31776,92660000.0
2009-01-21 23:15:00,4.32095,4.32095,4.28762,4.29367,72400000.0
2009-01-21 23:30:00,4.29502,4.31129,4.28745,4.30252,98290000.0
2009-01-21 23:45:00,4.30967,4.31438,4.29275,4.29647,90380000.0
2009-01-22 00:00:00,4.29951,4.30544,4.29042,4.29877,47250000.0
2009-01-22 00:15:00,4.30326,4.3148,4.29185,4.30752,57760000.0
2009-01-22 00:30:00,4.31473,4.31938,4.29985,4.30568,90000000.0
2009-01-22 00:45:00,4.30334,4.30978,4.29712,4.30144,15000000.0
2009-01-22 01:00:00,4.30503,4.30968,4.2986,4.30225,36000000.0
2009-01-22 01:15:00,4.30473,4.31236,4.29736,4.30093,111010000.0
2009-01-22 01:30:00,4.30889,4.30956,4.29915,4.30515,21000000.0
2009-01-22 01:45:00,4.30483,4.31086,4.29745,4.30405,49500000.0
2009-01-22 02:00:00,4.30417,4.31043,4.29733,4.30442,49880000.0
2009-01-22 02:15:00,4.30687,4.31092,4.29792,4.30826,32250000.0
2009-01-22 02:30:00,4.30471,4.30925,4.29749,4.30728,14250000.0
2009-01-22 02:45:00,4.30473,4.31153,4.29696,4.30444,43500000.0
2009-01-22 03:00:00,4.30547,4.31017,4.29651,4.30668,24750000.0
2009-01-22 03:15:00,4.30363,4.31242,4.30022,4.31,53630000.0
2009-01-22 03:30:00,4.31192,4.31192,4.30302,4.30796,2250000.0
2009-01-22 03:45:00,4.30733,4.31604,4.30278,4.30519,36000000.0
2009-01-22 04:00:00,4.30239,4.31111,4.30003,4.31091,38250000.0
2009-01-22 04:15:00,4.30573,4.31313,4.29857,4.30565,43890000.0
2009-01-22 04:30:00,4.30783,4.31248,4.30076,4.30523,25500000.0
2009-01-22 04:45:00,4.30783,4.31248,4.30098,4.30983,26250000.0
2009-01-22 05:00:00,4.31149,4.31308,4.30069,4.3062,31930000.0
2009-01-22 05:15:00,4.30416,4.30815,4.29895,4.30292,9000000.0
2009-01-22 05:30:00,4.30918,4.31017,4.29975,4.30845,12390000.0
2009-01-22 05:45:00,4.30617,4.31041,4.29534,4.30776,51750000.0
2009-01-22 06:00:00,4.30433,4.31003,4.29609,4.30013,41250000.0
2009-01-22 06:15:00,4.30637,4.30944,4.29616,4.30168,28500000.0
2009-01-22 06:30:00,4.30453,4.30982,4.29906,4.30581,26250000.0
2009-01-22 06:45:00,4.30413,4.30991,4.29725,4.29725,18400000.0
2009-01-22 07:00:00,4.30463,4.31034,4.30052,4.30052,10500000.0
2009-01-22 07:15:00,4.30851,4.31028,4.29672,4.30795,26250000.0
2009-01-22 07:30:00,4.30433,4.31058,4.29957,4.30691,15000000.0
2009-01-22 07:45:00,4.30453,4.31111,4.3004,4.30894,31140000.0
2009-01-22 08:00:00,4.30765,4.31394,4.29295,4.29715,44630000.0
2009-01-22 08:15:00,4.30073,4.30538,4.28822,4.29854,60390000.0
2009-01-22 08:30:00,4.29838,4.30024,4.27608,4.28592,83690000.0
2009-01-22 08:45:00,4.28813,4.29478,4.27368,4.28576,91140000.0
2009-01-22 09:00:00,4.28824,4.28824,4.27306,4.28755,49900000.0
2009-01-22 09:15:00,4.28158,4.29922,4.28158,4.28955,99450000.0
2009-01-22 09:30:00,4.29211,4.29891,4.28221,4.29563,131690000.0
2009-01-22 09:45:00,4.28737,4.29819,4.28292,4.297,77270000.0
2009-01-22 10:00:00,4.30268,4.31442,4.29171,4.29849,96830000.0
2009-01-22 10:15:00,4.30489,4.31725,4.29612,4.31082,108810000.0
2009-01-22 10:30:00,4.31323,4.31486,4.29975,4.30315,106170000.0
2009-01-22 10:45:00,4.30871,4.30871,4.2847,4.30144,121200000.0
2009-01-22 11:00:00,4.29987,4.30194,4.28368,4.29288,117070000.0
2009-01-22 11:15:00,4.28986,4.30711,4.28924,4.30554,99850000.0
2009-01-22 11:30:00,4.30507,4.31402,4.2938,4.30421,132070000.0
2009-01-22 11:45:00,4.29553,4.30913,4.29339,4.30684,114460000.0
2009-01-22 12:00:00,4.3021,4.34606,4.29678,4.34276,108070000.0
2009-01-22 12:15:00,4.34051,4.34051,4.31612,4.32886,108420000.0
2009-01-22 12:30:00,4.33225,4.33498,4.32005,4.32043,107330000.0
2009-01-22 12:45:00,4.32866,4.3386,4.3175,4.33796,118920000.0
2009-01-22 13:00:00,4.33987,4.34532,4.32947,4.33521,135060000.0
2009-01-22 13:15:00,4.33958,4.3418,4.32665,4.33957,109580000.0
2009-01-22 13:30:00,4.33652,4.34218,4.3263,4.33627,100190000.0
2009-01-22 13:45:00,4.33323,4.33518,4.31386,4.32679,126820000.0
2009-01-22 14:00:00,4.32798,4.32909,4.31471,4.32284,110290000.0
2009-01-22 14:15:00,4.31816,4.33013,4.31299,4.32019,130570000.0
2009-01-22 14:30:00,4.32339,4.32983,4.30865,4.31352,100520000.0
2009-01-22 14:45:00,4.32307,4.33328,4.31122,4.31638,101660000.0
2009-01-22 15:00:00,4.32585,4.32963,4.31462,4.32198,120840000.0
2009-01-22 15:15:00,4.31595,4.33414,4.31172,4.32298,120070000.0
2009-01-22 15:30:00,4.33431,4.34245,4.32103,4.33347,120060000.0
2009-01-22 15:45:00,4.33349,4.34757,4.32755,4.3425,116320000.0
2009-01-22 16:00:00,4.34775,4.36144,4.33947,4.35391,103150000.0
2009-01-22 16:15:00,4.3549,4.35782,4.34008,4.3519,106920000.0
2009-01-22 16:30:00,4.35162,4.36452,4.33852,4.36026,113660000.0
2009-01-22 16:45:00,4.35902,4.38005,4.34967,4.3567,106160000.0
2009-01-22 17:00:00,4.35338,4.36394,4.34158,4.34459,94930000.0
2009-01-22 17:15:00,4.35162,4.35506,4.33882,4.34816,136940000.0
2009-01-22 17:30:00,4.35315,4.36354,4.34146,4.35659,121570000.0
2009-01-22 17:45:00,4.35844,4.36727,4.34778,4.35476,114090000.0
2009-01-22 18:00:00,4.36107,4.36602,4.34957,4.36131,114810000.0
2009-01-22 18:15:00,4.36147,4.36578,4.34834,4.35401,99040000.0
2009-01-22 18:30:00,4.35393,4.36826,4.34949,4.36544,107700000.0
2009-01-22 18:45:00,4.36748,4.36944,4.35392,4.36765,90440000.0
2009-01-22 19:00:00,4.36591,4.36952,4.35386,4.36806,98270000.0
2009-01-22 19:15:00,4.36333,4.37533,4.35547,4.3658,96020000.0
2009-01-22 19:30:00,4.37087,4.37417,4.35967,4.3633,117010000.0
2009-01-22 19:45:00,4.36593,4.37302,4.35427,4.36192,83640000.0
2009-01-22 20:00:00,4.36633,4.37109,4.35838,4.36765,34500000.0
2009-01-22 20:15:00,4.36707,4.37131,4.3579,4.3628,54750000.0
2009-01-22 20:30:00,4.36618,4.37179,4.35985,4.36616,50250000.0
2009-01-22 20:45:00,4.36972,4.36972,4.35683,4.36373,35250000.0
2009-01-22 21:00:00,4.36463,4.37016,4.34998,4.35461,116660000.0
2009-01-22 21:15:00,4.35512,4.36444,4.34862,4.35983,49500000.0
2009-01-22 21:30:00,4.36089,4.36089,4.34136,4.34941,72400000.0
2009-01-22 21:45:00,4.35592,4.36319,4.34796,4.35473,46500000.0
2009-01-22 22:00:00,4.35357,4.36721,4.34935,4.3589,78400000.0
2009-01-22 22:15:00,4.36229,4.36422,4.35165,4.35734,47630000.0
2009-01-22 22:30:00,4.3602,4.36557,4.35237,4.3567,74250000.0
2009-01-22 22:45:00,4.35966,4.36751,4.35116,4.35583,79500000.0
2009-01-22 23:00:00,4.35871,4.36718,4.34968,4.36153,45750000.0
2009-01-22 23:15:00,4.36561,4.36561,4.35408,4.35847,20250000.0
2009-01-22 23:30:00,4.35905,4.36682,4.34979,4.35828,68250000.0
2009-01-22 23:45:00,4.36153,4.36914,4.35325,4.35877,29250000.0
2009-01-23 00:00:00,4.35963,4.36438,4.35332,4.36413,43500000.0
2009-01-23 00:15:00,4.35548,4.36472,4.3539,4.3566,33000000.0
2009-01-23 00:30:00,4.36359,4.36581,4.35352,4.35703,35250000.0
2009-01-23 00:45:00,4.36123,4.36197,4.36123,4.36197,1500000.0
2009-01-23 01:00:00,4.36063,4.36528,4.35652,4.36084,9000000.0
2009-01-23 01:15:00,4.36093,4.366,4.35016,4.3551,45750000.0
2009-01-23 01:30:00,4.36486,4.36486,4.35223,4.3565,9750000.0
2009-01-23 01:45:00,4.35763,4.36228,4.35352,4.35784,9000000.0
2009-01-23 02:00:00,4.35742,4.36282,4.35199,4.35639,18000000.0
2009-01-23 02:15:00,4.35843,4.36487,4.35376,4.35512,24750000.0
2009-01-23 02:30:00,4.36283,4.36748,4.35619,4.36528,26250000.0
2009-01-23 02:45:00,4.36313,4.36778,4.35588,4.36348,19500000.0
2009-01-23 03:00:00,4.36293,4.36758,4.35882,4.36314,9000000.0
2009-01-23 03:15:00,4.36331,4.36864,4.35773,4.36717,12000000.0
2009-01-23 03:30:00,4.36323,4.36806,4.35936,4.36075,3380000.0
2009-01-23 03:45:00,4.36263,4.36728,4.35852,4.36188,16500000.0
2009-01-23 04:00:00,4.36253,4.36718,4.35528,4.36504,58500000.0
2009-01-23 04:15:00,4.36113,4.36853,4.35842,4.35842,7880000.0
2009-01-23 04:30:00,4.36253,4.36814,4.35603,4.36215,23250000.0
2009-01-23 04:45:00,4.36373,4.36838,4.35684,4.36595,14260000.0
2009-01-23 05:00:00,4.36739,4.36898,4.35745,4.36172,26630000.0
2009-01-23 05:15:00,4.36423,4.36888,4.3558,4.36608,44670000.0
2009-01-23 05:30:00,4.36678,4.37089,4.35482,4.35747,24750000.0
2009-01-23 05:45:00,4.36424,4.36732,4.35488,4.3588,21000000.0
2009-01-23 06:00:00,4.36385,4.37022,4.35608,4.35733,13500000.0
2009-01-23 06:15:00,4.36193,4.36974,4.35672,4.35974,49500000.0
2009-01-23 06:30:00,4.36313,4.36842,4.35902,4.36544,15390000.0
2009-01-23 06:45:00,4.36188,4.36891,4.35439,4.36581,18780000.0
2009-01-23 07:00:00,4.36293,4.36925,4.35812,4.36364,24010000.0
2009-01-23 07:15:00,4.36721,4.36933,4.35492,4.35832,42000000.0
2009-01-23 07:30:00,4.36393,4.36922,4.35792,4.36666,30000000.0
2009-01-23 07:45:00,4.36373,4.3691,4.35776,4.3578,43130000.0
2009-01-23 08:00:00,4.36394,4.36986,4.35365,4.36488,37130000.0
2009-01-23 08:15:00,4.36279,4.36805,4.35661,4.3663,27000000.0
2009-01-23 08:30:00,4.37002,4.37002,4.3568,4.36903,30760000.0
2009-01-23 08:45:00,4.36488,4.37037,4.36026,4.36158,23630000.0
2009-01-23 09:00:00,4.37121,4.37121,4.35853,4.3681,29660000.0
2009-01-23 09:15:00,4.3613,4.37321,4.35666,4.36819,90430000.0
2009-01-23 09:30:00,4.37134,4.38929,4.36268,4.36878,130560000.0
2009-01-23 09:45:00,4.3619,4.39443,4.3619,4.39075,103900000.0
2009-01-23 10:00:00,4.38988,4.39468,4.37349,4.38449,96080000.0
2009-01-23 10:15:00,4.38988,4.3922,4.37614,4.38823,108070000.0
2009-01-23 10:30:00,4.38843,4.38953,4.37409,4.38292,105060000.0
2009-01-23 10:45:00,4.38789,4.38824,4.36397,4.37582,120840000.0
2009-01-23 11:00:00,4.37597,4.38636,4.36379,4.38411,118560000.0
2009-01-23 11:15:00,4.38101,4.39,4.37362,4.38694,103570000.0
2009-01-23 11:30:00,4.38869,4.39556,4.37752,4.39353,131690000.0
2009-01-23 11:45:00,4.3876,4.39861,4.38107,4.39357,114790000.0
2009-01-23 12:00:00,4.38847,4.39566,4.37843,4.38717,109930000.0
2009-01-23 12:15:00,4.38641,4.38797,4.3705,4.37734,112590000.0
2009-01-23 12:30:00,4.38039,4.38214,4.36313,4.38206,108060000.0
2009-01-23 12:45:00,4.38087,4.40927,4.37015,4.39392,117800000.0
2009-01-23 13:00:00,4.39634,4.4087,4.38666,4.38998,109530000.0
2009-01-23 13:15:00,4.39375,4.40152,4.38139,4.39463,113270000.0
2009-01-23 13:30:00,4.39094,4.40932,4.38795,4.40548,106920000.0
2009-01-23 13:45:00,4.40121,4.41501,4.39083,4.40763,127560000.0
2009-01-23 14:00:00,4.40668,4.4128,4.39663,4.40932,106160000.0
2009-01-23 14:15:00,4.40818,4.42925,4.40387,4.42444,130190000.0
2009-01-23 14:30:00,4.42533,4.43512,4.41023,4.42793,98300000.0
2009-01-23 14:45:00,4.43364,4.45839,4.42363,4.43093,100930000.0
2009-01-23 15:00:00,4.44134,4.44134,4.42176,4.43493,124550000.0
2009-01-23 15:15:00,4.42903,4.44271,4.42535,4.42868,120070000.0
2009-01-23 15:30:00,4.43945,4.46365,4.43296,4.45491,120070000.0
2009-01-23 15:45:00,4.45644,4.45957,4.4406,4.45175,117080000.0
2009-01-23 16:00:00,4.45478,4.45587,4.42867,4.43338,100190000.0
2009-01-23 16:15:00,4.43529,4.44612,4.42702,4.44186,104690000.0
2009-01-23 16:30:00,4.43642,4.44353,4.42663,4.43369,111820000.0
2009-01-23 16:45:00,4.43255,4.44241,4.42558,4.43498,103560000.0
2009-01-23 17:00:00,4.43187,4.436,4.40845,4.41474,98340000.0
2009-01-23 17:15:00,4.42172,4.42676,4.40748,4.41221,131740000.0
2009-01-23 17:30:00,4.41785,4.43148,4.41036,4.42299,132450000.0
2009-01-23 17:45:00,4.42338,4.42671,4.40753,4.41329,114450000.0
2009-01-23 18:00:00,4.41855,4.42374,4.39354,4.40538,112950000.0
2009-01-23 18:15:00,4.40317,4.40686,4.38878,4.39668,99790000.0
2009-01-23 18:30:00,4.39989,4.40633,4.38896,4.39997,111040000.0
2009-01-23 18:45:00,4.40036,4.40674,4.39022,4.39828,82200000.0
2009-01-23 19:00:00,4.40039,4.40961,4.39303,4.40476,66760000.0
2009-01-23 19:15:00,4.40134,4.41596,4.3924,4.403,119260000.0
2009-01-23 19:30:00,4.40292,4.41002,4.39317,4.4037,117010000.0
2009-01-23 19:45:00,4.4068,4.41066,4.39037,4.39751,113680000.0
2009-01-23 20:00:00,4.40565,4.40675,4.39278,4.40356,61130000.0
2009-01-23 20:15:00,4.39884,4.40898,4.39341,4.40052,104640000.0
2009-01-23 20:30:00,4.4062,4.4156,4.39,4.40184,120760000.0
2009-01-23 20:45:00,4.4081,4.41242,4.39177,4.40595,110300000.0
2009-01-23 21:00:00,4.40369,4.40679,4.3907,4.39538,105040000.0
2009-01-23 21:15:00,4.40246,4.40804,4.39579,4.40025,39770000.0
2009-01-23 21:30:00,4.40156,4.405,4.38975,4.39597,47250000.0
2009-01-23 21:45:00,4.40036,4.40764,4.39387,4.40384,44250000.0
2009-01-23 22:00:00,4.40727,4.41032,4.39757,4.40396,54750000.0
2009-01-23 22:15:00,4.40573,4.41038,4.39693,4.39935,33750000.0
2009-01-23 22:30:00,4.40293,4.40759,4.39768,4.4021,18000000.0
2009-01-23 22:45:00,4.40303,4.40768,4.38489,4.39869,55510000.0
2009-01-23 23:00:00,4.39483,4.39948,4.39072,4.39504,9000000.0
2009-01-23 23:15:00,4.39483,4.40066,4.38655,4.3909,27750000.0
2009-01-23 23:30:00,4.39613,4.40078,4.39202,4.39634,9000000.0
2009-01-23 23:45:00,4.39563,4.40028,4.39152,4.39584,9000000.0
2009-01-26 00:15:00,4.39303,4.39768,4.38892,4.39324,9000000.0
2009-01-26 00:30:00,4.39186,4.39926,4.38732,4.39144,18000000.0
2009-01-26 00:45:00,4.39253,4.39718,4.38842,4.39274,9000000.0
2009-01-26 01:00:00,4.39228,4.40042,4.38709,4.39558,18000000.0
2009-01-26 01:15:00,4.39887,4.40555,4.39483,4.39757,12000000.0
2009-01-26 01:30:00,4.39673,4.40138,4.39262,4.39694,9000000.0
2009-01-26 01:45:00,4.39673,4.40138,4.39262,4.39694,9000000.0
2009-01-26 02:15:00,4.39532,4.40281,4.39292,4.39857,25500000.0
2009-01-26 02:30:00,4.39502,4.40781,4.39241,4.40002,87750000.0
2009-01-26 02:45:00,4.39742,4.40491,4.39248,4.39787,51000000.0
2009-01-26 03:00:00,4.39532,4.40281,4.39292,4.39857,25500000.0
2009-01-26 03:15:00,4.39482,4.40527,4.39242,4.40131,57000000.0
2009-01-26 03:30:00,4.39652,4.40401,4.39412,4.39977,25500000.0
2009-01-26 03:45:00,4.39907,4.40361,4.39612,4.40361,7500000.0
2009-01-26 04:00:00,4.39572,4.40395,4.39332,4.39866,51000000.0
2009-01-26 04:15:00,4.39622,4.40371,4.39382,4.39947,25500000.0
2009-01-26 04:30:00,4.39632,4.40381,4.39392,4.39957,21000000.0
2009-01-26 04:45:00,4.39622,4.40371,4.39382,4.39947,25500000.0
2009-01-26 05:00:00,4.39652,4.40432,4.39334,4.39839,51000000.0
2009-01-26 05:15:00,4.39632,4.40381,4.39392,4.39957,25500000.0
2009-01-26 05:30:00,4.39642,4.40391,4.39208,4.40181,44250000.0
2009-01-26 05:45:00,4.40089,4.40179,4.39382,4.40179,4500000.0
2009-01-26 06:00:00,4.39825,4.40181,4.39825,4.40181,2250000.0
2009-01-26 06:15:00,4.39592,4.40341,4.39352,4.39917,25500000.0
2009-01-26 06:30:00,4.40257,4.40319,4.39805,4.40193,4500000.0
2009-01-26 06:45:00,4.39642,4.40391,4.39402,4.40295,30000000.0
2009-01-26 07:00:00,4.39602,4.40351,4.39032,4.39615,71250000.0
2009-01-26 07:15:00,4.39632,4.4068,4.39285,4.40006,53250000.0
2009-01-26 07:30:00,4.39532,4.40281,4.391,4.39784,48000000.0
2009-01-26 07:45:00,4.40155,4.40516,4.39174,4.39755,33000000.0
2009-01-26 08:00:00,4.39572,4.40321,4.39119,4.40034,27750000.0
2009-01-26 08:15:00,4.40222,4.40898,4.39442,4.40197,57750000.0
2009-01-26 08:30:00,4.39902,4.41059,4.39728,4.4013,59250000.0
2009-01-26 08:45:00,4.40433,4.40944,4.3969,4.40393,69750000.0
2009-01-26 09:00:00,4.40387,4.40715,4.39256,4.39873,77320000.0
2009-01-26 09:15:00,4.40005,4.41412,4.38894,4.40801,101400000.0
2009-01-26 09:30:00,4.4088,4.41528,4.39713,4.40821,95320000.0
2009-01-26 09:45:00,4.41054,4.413,4.38706,4.3984,116670000.0
2009-01-26 10:00:00,4.39495,4.40515,4.37697,4.38707,115190000.0
2009-01-26 10:15:00,4.38679,4.40913,4.37759,4.40427,122700000.0
2009-01-26 10:30:00,4.40385,4.40967,4.38064,4.38962,134330000.0
2009-01-26 10:45:00,4.38474,4.39642,4.36455,4.37429,101660000.0
2009-01-26 11:00:00,4.37809,4.38934,4.36632,4.3756,103560000.0
2009-01-26 11:15:00,4.38244,4.39079,4.37093,4.37569,112180000.0
2009-01-26 11:30:00,4.38371,4.38445,4.36796,4.37922,102790000.0
2009-01-26 11:45:00,4.37882,4.38481,4.36269,4.38352,101670000.0
2009-01-26 12:00:00,4.38013,4.39298,4.37383,4.39068,117800000.0
2009-01-26 12:15:00,4.39156,4.39811,4.38305,4.39594,120800000.0
2009-01-26 12:30:00,4.38656,4.39445,4.37075,4.37384,122290000.0
2009-01-26 12:45:00,4.38232,4.38973,4.36916,4.38271,122330000.0
2009-01-26 13:00:00,4.37639,4.39351,4.37633,4.3872,93420000.0
2009-01-26 13:15:00,4.39113,4.39373,4.37466,4.38879,79540000.0
2009-01-26 13:30:00,4.3879,4.3968,4.37965,4.38896,115600000.0
2009-01-26 13:45:00,4.39592,4.39645,4.38187,4.39036,96820000.0
2009-01-26 14:00:00,4.39042,4.39145,4.36095,4.36484,127930000.0
2009-01-26 14:15:00,4.37015,4.37058,4.35431,4.35758,105810000.0
2009-01-26 14:30:00,4.36317,4.37214,4.35266,4.3638,109220000.0
2009-01-26 14:45:00,4.36381,4.37303,4.34815,4.35304,134680000.0
2009-01-26 15:00:00,4.35132,4.35153,4.32091,4.33376,114840000.0
2009-01-26 15:15:00,4.32823,4.34778,4.32823,4.34277,106950000.0
2009-01-26 15:30:00,4.34325,4.34325,4.31985,4.33112,115560000.0
2009-01-26 15:45:00,4.33256,4.33256,4.30027,4.30161,110300000.0
2009-01-26 16:00:00,4.31138,4.31411,4.29749,4.30181,114060000.0
2009-01-26 16:15:00,4.31128,4.32905,4.30243,4.32362,131690000.0
2009-01-26 16:30:00,4.32766,4.3434,4.31766,4.33087,100610000.0
2009-01-26 16:45:00,4.33659,4.34023,4.32422,4.33718,115580000.0
2009-01-26 17:00:00,4.33717,4.34049,4.32053,4.33577,119330000.0
2009-01-26 17:15:00,4.3314,4.35219,4.33076,4.35033,107290000.0
2009-01-26 17:30:00,4.35252,4.36572,4.34196,4.36081,110690000.0
2009-01-26 17:45:00,4.35877,4.36814,4.35187,4.36738,98300000.0
2009-01-26 18:00:00,4.36884,4.37826,4.35456,4.36467,97170000.0
2009-01-26 18:15:00,4.37564,4.3828,4.36156,4.37256,129840000.0
2009-01-26 18:30:00,4.37422,4.37979,4.3631,4.36788,102430000.0
2009-01-26 18:45:00,4.3792,4.38357,4.36796,4.38123,88940000.0
2009-01-26 19:00:00,4.38252,4.38618,4.37207,4.37646,87420000.0
2009-01-26 19:15:00,4.38422,4.40261,4.37695,4.3987,81080000.0
2009-01-26 19:30:00,4.40197,4.40342,4.3881,4.4001,79920000.0
2009-01-26 19:45:00,4.40159,4.40181,4.38105,4.38578,99410000.0
2009-01-26 20:00:00,4.38643,4.38724,4.36535,4.36849,107670000.0
2009-01-26 20:15:00,4.38052,4.38565,4.36446,4.37798,90770000.0
2009-01-26 20:30:00,4.37679,4.38701,4.37156,4.38291,82140000.0
2009-01-26 20:45:00,4.38229,4.39181,4.3763,4.38299,97140000.0
2009-01-26 21:00:00,4.38982,4.39592,4.37828,4.38421,84780000.0
2009-01-26 21:15:00,4.38853,4.39262,4.37692,4.38108,107680000.0
2009-01-26 21:30:00,4.38281,4.39344,4.37674,4.38628,74250000.0
2009-01-26 21:45:00,4.38652,4.39401,4.3814,4.38705,57750000.0
2009-01-26 22:00:00,4.38664,4.39323,4.37514,4.38024,77260000.0
2009-01-26 22:15:00,4.37927,4.3885,4.37463,4.3841,72440000.0
2009-01-26 22:30:00,4.3793,4.39236,4.37519,4.38566,92330000.0
2009-01-26 22:45:00,4.38122,4.38871,4.37189,4.38195,75060000.0
2009-01-26 23:00:00,4.37976,4.38812,4.37246,4.38387,39770000.0
2009-01-26 23:15:00,4.38622,4.38867,4.37365,4.38634,33010000.0
2009-01-26 23:30:00,4.38367,4.39107,4.37551,4.37551,79140000.0
2009-01-26 23:45:00,4.38212,4.38685,4.37221,4.37944,43500000.0
2009-01-27 00:00:00,4.37815,4.39541,4.37671,4.38965,70500000.0
2009-01-27 00:15:00,4.38772,4.39521,4.38316,4.38724,51760000.0
2009-01-27 00:30:00,4.39367,4.39843,4.38406,4.38927,50280000.0
2009-01-27 00:45:00,4.38732,4.39481,4.3838,4.39029,23250000.0
2009-01-27 01:00:00,4.38733,4.39311,4.36942,4.36942,39000000.0
2009-01-27 01:15:00,4.38075,4.39553,4.37691,4.39297,15750000.0
2009-01-27 01:30:00,4.38752,4.39501,4.38512,4.39346,27010000.0
2009-01-27 01:45:00,4.38954,4.39398,4.38522,4.38933,9000000.0
2009-01-27 02:00:00,4.38741,4.39822,4.37829,4.38232,52500000.0
2009-01-27 02:15:00,4.38442,4.39377,4.37998,4.38045,78000000.0
2009-01-27 02:30:00,4.38502,4.39251,4.37712,4.39096,86250000.0
2009-01-27 02:45:00,4.37881,4.38587,4.35229,4.35635,94500000.0
2009-01-27 03:00:00,4.36197,4.37368,4.35262,4.35827,67500000.0
2009-01-27 03:15:00,4.35872,4.36634,4.35565,4.36062,51000000.0
2009-01-27 03:30:00,4.35882,4.36631,4.35642,4.36207,25500000.0
2009-01-27 03:45:00,4.36127,4.36716,4.35244,4.36043,58500000.0
2009-01-27 04:00:00,4.35892,4.36641,4.35652,4.36217,25500000.0
2009-01-27 04:15:00,4.35852,4.36688,4.35532,4.35814,78750000.0
2009-01-27 04:30:00,4.35892,4.36719,4.35551,4.35953,46500000.0
2009-01-27 04:45:00,4.35862,4.36911,4.35479,4.36208,104630000.0
2009-01-27 05:00:00,4.36145,4.36944,4.3531,4.36469,142920000.0
2009-01-27 05:15:00,4.35664,4.36943,4.35465,4.3632,121130000.0
2009-01-27 05:30:00,4.36657,4.36988,4.35626,4.36246,97500000.0
2009-01-27 05:45:00,4.3663,4.36985,4.35387,4.36186,121130000.0
2009-01-27 06:00:00,4.36147,4.37446,4.3557,4.36202,105380000.0
2009-01-27 06:15:00,4.36172,4.36907,4.35417,4.36294,139880000.0
2009-01-27 06:30:00,4.36666,4.36839,4.35426,4.35426,64880000.0
2009-01-27 06:45:00,4.36106,4.36661,4.35498,4.36022,34500000.0
2009-01-27 07:00:00,4.35872,4.36621,4.33706,4.3506,105000000.0
2009-01-27 07:15:00,4.35656,4.36421,4.34364,4.35655,29250000.0
2009-01-27 07:30:00,4.35482,4.36258,4.3475,4.3475,29250000.0
2009-01-27 07:45:00,4.35376,4.35657,4.34358,4.35293,27750000.0
2009-01-27 08:00:00,4.34679,4.35436,4.3292,4.33477,104250000.0
2009-01-27 08:15:00,4.33858,4.3482,4.32085,4.34582,92270000.0
2009-01-27 08:30:00,4.33573,4.3512,4.33251,4.34501,87020000.0
2009-01-27 08:45:00,4.34386,4.35301,4.34073,4.34469,51000000.0
2009-01-27 09:00:00,4.34897,4.35718,4.33559,4.35329,81780000.0
2009-01-27 09:15:00,4.35582,4.35826,4.33382,4.3474,109950000.0
2009-01-27 09:30:00,4.34645,4.35129,4.32903,4.33836,97580000.0
2009-01-27 09:45:00,4.34257,4.3474,4.32733,4.33693,115950000.0
2009-01-27 10:00:00,4.33631,4.3454,4.31649,4.32311,115190000.0
2009-01-27 10:15:00,4.32438,4.34186,4.32044,4.32711,132440000.0
2009-01-27 10:30:00,4.32447,4.33025,4.31067,4.3243,107670000.0
2009-01-27 10:45:00,4.31743,4.32515,4.31155,4.31858,102770000.0
2009-01-27 11:00:00,4.32037,4.32272,4.29619,4.29619,104290000.0
2009-01-27 11:15:00,4.30165,4.31076,4.29336,4.30019,112550000.0
2009-01-27 11:30:00,4.30476,4.31205,4.29897,4.30963,102430000.0
2009-01-27 11:45:00,4.30816,4.32503,4.29847,4.31844,100560000.0
2009-01-27 12:00:00,4.31427,4.3289,4.31168,4.32377,119280000.0
2009-01-27 12:15:00,4.32593,4.32929,4.31531,4.32868,120060000.0
2009-01-27 12:30:00,4.31924,4.33378,4.31449,4.32488,114800000.0
2009-01-27 12:45:00,4.33072,4.33816,4.31869,4.3285,123820000.0
2009-01-27 13:00:00,4.32114,4.33222,4.31621,4.32578,99810000.0
2009-01-27 13:15:00,4.3284,4.33311,4.31367,4.33083,98340000.0
2009-01-27 13:30:00,4.33002,4.35132,4.32155,4.34392,136970000.0
2009-01-27 13:45:00,4.34937,4.35263,4.34016,4.35115,115580000.0
2009-01-27 14:00:00,4.34772,4.3516,4.33649,4.34619,126080000.0
2009-01-27 14:15:00,4.34891,4.35486,4.33816,4.34856,105800000.0
2009-01-27 14:30:00,4.35356,4.36061,4.34289,4.35557,108470000.0
2009-01-27 14:45:00,4.35243,4.35875,4.33252,4.35071,132080000.0
2009-01-27 15:00:00,4.35362,4.35503,4.33146,4.35007,117070000.0
2009-01-27 15:15:00,4.34676,4.35605,4.34133,4.35168,98680000.0
2009-01-27 15:30:00,4.35133,4.36353,4.3368,4.35909,112580000.0
2009-01-27 15:45:00,4.36032,4.36767,4.34102,4.34524,108430000.0
2009-01-27 16:00:00,4.35088,4.36345,4.34162,4.34689,113690000.0
2009-01-27 16:15:00,4.35883,4.37785,4.34957,4.37676,131320000.0
2009-01-27 16:30:00,4.37947,4.39206,4.37041,4.38153,101700000.0
2009-01-27 16:45:00,4.38497,4.39787,4.3757,4.39249,118190000.0
2009-01-27 17:00:00,4.39299,4.41833,4.38199,4.39986,121540000.0
2009-01-27 17:15:00,4.39593,4.40347,4.37209,4.38114,104320000.0
2009-01-27 17:30:00,4.38299,4.38405,4.36709,4.3792,109930000.0
2009-01-27 17:45:00,4.37818,4.3873,4.3694,4.38399,98660000.0
2009-01-27 18:00:00,4.38503,4.38869,4.37081,4.38127,103950000.0
2009-01-27 18:15:00,4.38853,4.38853,4.36896,4.38041,107320000.0
2009-01-27 18:30:00,4.38002,4.38488,4.36742,4.36951,96040000.0
2009-01-27 18:45:00,4.37913,4.37948,4.35552,4.37105,85900000.0
2009-01-27 19:00:00,4.37119,4.37499,4.36302,4.36809,57400000.0
2009-01-27 19:15:00,4.37075,4.3737,4.36131,4.37242,36780000.0
2009-01-27 19:30:00,4.37212,4.37433,4.36283,4.37173,47640000.0
2009-01-27 19:45:00,4.37022,4.38117,4.3641,4.37826,70500000.0
2009-01-27 20:00:00,4.37921,4.38013,4.36782,4.37193,65250000.0
2009-01-27 20:15:00,4.36962,4.39187,4.36849,4.38282,99750000.0
2009-01-27 20:30:00,4.38232,4.39335,4.36802,4.38123,85150000.0
2009-01-27 20:45:00,4.38227,4.39174,4.37519,4.38098,87000000.0
2009-01-27 21:00:00,4.38382,4.39169,4.37798,4.38736,78750000.0
2009-01-27 21:15:00,4.38374,4.3933,4.37197,4.37606,115500000.0
2009-01-27 21:30:00,4.37943,4.38732,4.37209,4.38451,102010000.0
2009-01-27 21:45:00,4.38447,4.39119,4.37593,4.38016,56250000.0
2009-01-27 22:00:00,4.38262,4.39011,4.37162,4.37727,75760000.0
2009-01-27 22:15:00,4.38219,4.39257,4.37284,4.38865,103560000.0
2009-01-27 22:30:00,4.3854,4.39624,4.38015,4.39478,62280000.0
2009-01-27 22:45:00,4.38988,4.40227,4.38547,4.39283,52540000.0
2009-01-27 23:00:00,4.39586,4.40404,4.38835,4.39166,48410000.0
2009-01-27 23:15:00,4.40012,4.40246,4.38709,4.39952,40880000.0
2009-01-27 23:30:00,4.39532,4.39825,4.38257,4.38893,61500000.0
2009-01-27 23:45:00,4.39495,4.39985,4.38468,4.39627,71250000.0
2009-01-28 00:00:00,4.38991,4.39977,4.38681,4.39062,94130000.0
2009-01-28 00:15:00,4.39377,4.39897,4.38666,4.39122,34140000.0
2009-01-28 00:30:00,4.39687,4.39687,4.38393,4.38813,22500000.0
2009-01-28 00:45:00,4.39117,4.39922,4.38367,4.38904,75750000.0
2009-01-28 01:00:00,4.39233,4.39894,4.38423,4.39312,69000000.0
2009-01-28 01:15:00,4.39283,4.39759,4.38529,4.39298,16500000.0
2009-01-28 01:30:00,4.38782,4.39531,4.382,4.39183,47260000.0
2009-01-28 01:45:00,4.38963,4.39728,4.38488,4.38488,15750000.0
2009-01-28 02:00:00,4.38812,4.39795,4.38744,4.39088,25500000.0
2009-01-28 02:15:00,4.38812,4.39561,4.38489,4.38896,51000000.0
2009-01-28 02:30:00,4.38812,4.39561,4.38572,4.39137,25500000.0
2009-01-28 02:45:00,4.38782,4.39651,4.38519,4.38966,57000000.0
2009-01-28 03:00:00,4.38722,4.3979,4.38722,4.39287,27000000.0
2009-01-28 03:15:00,4.39062,4.39985,4.38662,4.39269,78000000.0
2009-01-28 03:30:00,4.39032,4.39781,4.38708,4.39488,35250000.0
2009-01-28 03:45:00,4.39307,4.39761,4.38553,4.39276,28500000.0
2009-01-28 04:00:00,4.39646,4.39678,4.38602,4.39225,42750000.0
2009-01-28 04:15:00,4.39645,4.40058,4.38635,4.39241,52500000.0
2009-01-28 04:30:00,4.39072,4.39821,4.38742,4.39266,46500000.0
2009-01-28 04:45:00,4.389,4.39677,4.38456,4.39097,51000000.0
2009-01-28 05:00:00,4.39022,4.39771,4.38782,4.39621,33000000.0
2009-01-28 05:15:00,4.39022,4.39771,4.38782,4.39347,25500000.0
2009-01-28 05:30:00,4.39022,4.39895,4.38523,4.39124,51000000.0
2009-01-28 05:45:00,4.39205,4.39684,4.38782,4.39592,9750000.0
2009-01-28 06:00:00,4.39235,4.3965,4.38664,4.39099,8250000.0
2009-01-28 06:15:00,4.39072,4.39821,4.38832,4.39397,25500000.0
2009-01-28 06:30:00,4.39687,4.39992,4.38445,4.38707,65250000.0
2009-01-28 06:45:00,4.38866,4.39772,4.38746,4.39646,15000000.0
2009-01-28 07:00:00,4.39212,4.40164,4.38967,4.39557,45000000.0
2009-01-28 07:15:00,4.3925,4.40105,4.38705,4.3937,67500000.0
2009-01-28 07:30:00,4.39262,4.40011,4.38263,4.38936,45750000.0
2009-01-28 07:45:00,4.39396,4.39671,4.38532,4.39374,48000000.0
2009-01-28 08:00:00,4.38829,4.3958,4.37916,4.38059,37500000.0
2009-01-28 08:15:00,4.38959,4.38959,4.37147,4.37751,71260000.0
2009-01-28 08:30:00,4.37462,4.38984,4.36199,4.38595,61160000.0
2009-01-28 08:45:00,4.37964,4.38948,4.37719,4.38489,42380000.0
2009-01-28 09:00:00,4.38493,4.3857,4.35375,4.36768,76990000.0
2009-01-28 09:15:00,4.36976,4.37381,4.35811,4.37231,91190000.0
2009-01-28 09:30:00,4.36818,4.37434,4.35128,4.35413,108790000.0
2009-01-28 09:45:00,4.35444,4.36021,4.33997,4.35556,114440000.0
2009-01-28 10:00:00,4.35372,4.36658,4.32587,4.32587,114830000.0
2009-01-28 10:15:00,4.32726,4.34624,4.31825,4.33712,128330000.0
2009-01-28 10:30:00,4.33697,4.34674,4.33054,4.34368,138810000.0
2009-01-28 10:45:00,4.34039,4.37252,4.33527,4.36766,100560000.0
2009-01-28 11:00:00,4.3705,4.37386,4.35474,4.35913,103950000.0
2009-01-28 11:15:00,4.36705,4.38246,4.36215,4.37694,112180000.0
2009-01-28 11:30:00,4.37933,4.39836,4.37785,4.3861,97930000.0
2009-01-28 11:45:00,4.38702,4.38781,4.36583,4.38194,102810000.0
2009-01-28 12:00:00,4.37921,4.38454,4.36945,4.38239,111820000.0
2009-01-28 12:15:00,4.38321,4.38415,4.36867,4.38332,103210000.0
2009-01-28 12:30:00,4.38289,4.39195,4.37279,4.38196,121550000.0
2009-01-28 12:45:00,4.38693,4.39856,4.37489,4.39679,90050000.0
2009-01-28 13:00:00,4.39133,4.40385,4.38421,4.39334,92300000.0
2009-01-28 13:15:00,4.39269,4.39894,4.37167,4.383,94980000.0
2009-01-28 13:30:00,4.37969,4.39097,4.35866,4.35866,135110000.0
2009-01-28 13:45:00,4.36399,4.36988,4.35371,4.3635,111070000.0
2009-01-28 14:00:00,4.36278,4.3658,4.34114,4.34453,124980000.0
2009-01-28 14:15:00,4.34393,4.35677,4.33913,4.35028,105460000.0
2009-01-28 14:30:00,4.35874,4.36376,4.34164,4.35553,104760000.0
2009-01-28 14:45:00,4.35276,4.35592,4.33813,4.35241,133960000.0
2009-01-28 15:00:00,4.35394,4.35695,4.33392,4.33903,118930000.0
2009-01-28 15:15:00,4.33451,4.34848,4.33339,4.34116,106190000.0
2009-01-28 15:30:00,4.34184,4.34389,4.32021,4.33592,113690000.0
2009-01-28 15:45:00,4.3369,4.35085,4.3262,4.33574,106220000.0
2009-01-28 16:00:00,4.34243,4.35991,4.33715,4.34448,112210000.0
2009-01-28 16:15:00,4.35374,4.36084,4.33733,4.35915,129830000.0
2009-01-28 16:30:00,4.36288,4.37614,4.3529,4.36688,103930000.0
2009-01-28 16:45:00,4.3736,4.3789,4.35748,4.37495,116700000.0
2009-01-28 17:00:00,4.37518,4.38696,4.36378,4.37604,117470000.0
2009-01-28 17:15:00,4.37108,4.38012,4.34,4.35248,104320000.0
2009-01-28 17:30:00,4.35396,4.36516,4.34134,4.35003,107710000.0
2009-01-28 17:45:00,4.34758,4.35774,4.33889,4.35774,97160000.0
2009-01-28 18:00:00,4.34816,4.36116,4.34342,4.35293,101710000.0
2009-01-28 18:15:00,4.35484,4.35972,4.34576,4.35383,121210000.0
2009-01-28 18:30:00,4.35407,4.35962,4.34341,4.35662,94180000.0
2009-01-28 18:45:00,4.35347,4.35955,4.34107,4.35202,123030000.0
2009-01-28 19:00:00,4.35198,4.35496,4.34029,4.34538,109890000.0
2009-01-28 19:15:00,4.35254,4.3542,4.33898,4.34898,82510000.0
2009-01-28 19:30:00,4.35462,4.35616,4.33982,4.34527,69380000.0
2009-01-28 19:45:00,4.35143,4.35538,4.34082,4.34571,96750000.0
2009-01-28 20:00:00,4.35225,4.35314,4.33795,4.34886,122630000.0
2009-01-28 20:15:00,4.34969,4.35128,4.33842,4.34145,113250000.0
2009-01-28 20:30:00,4.34323,4.34943,4.33521,4.34323,77250000.0
2009-01-28 20:45:00,4.34146,4.34906,4.33442,4.33853,78000000.0
2009-01-28 21:00:00,4.34633,4.34642,4.32685,4.33272,60790000.0
2009-01-28 21:15:00,4.33468,4.33986,4.31392,4.32861,97920000.0
2009-01-28 21:30:00,4.32767,4.34125,4.316,4.33758,100930000.0
2009-01-28 21:45:00,4.33977,4.34325,4.33032,4.33963,60770000.0
2009-01-28 22:00:00,4.33833,4.34295,4.32754,4.33425,101280000.0
2009-01-28 22:15:00,4.33811,4.3496,4.32939,4.34357,66390000.0
2009-01-28 22:30:00,4.33925,4.34931,4.33477,4.3408,71650000.0
2009-01-28 22:45:00,4.34162,4.34911,4.32811,4.33793,52890000.0
2009-01-28 23:00:00,4.33371,4.34394,4.32883,4.33269,41260000.0
2009-01-28 23:15:00,4.34122,4.34261,4.32893,4.33443,21000000.0
2009-01-28 23:30:00,4.33727,4.34102,4.32767,4.33461,58130000.0
2009-01-28 23:45:00,4.33412,4.34161,4.33172,4.33738,28500000.0
2009-01-29 00:00:00,4.33302,4.34051,4.32962,4.33551,57000000.0
2009-01-29 00:15:00,4.33382,4.34131,4.33086,4.33435,27750000.0
2009-01-29 00:30:00,4.33997,4.33997,4.33122,4.33122,2630000.0
2009-01-29 00:45:00,4.33457,4.34334,4.32853,4.33645,70500000.0
2009-01-29 01:00:00,4.33653,4.34231,4.32875,4.33899,36000000.0
2009-01-29 01:15:00,4.33863,4.34339,4.33172,4.33713,23260000.0
2009-01-29 01:30:00,4.33702,4.34451,4.33087,4.34048,39000000.0
2009-01-29 01:45:00,4.33783,4.34135,4.3318,4.33558,9000000.0
2009-01-29 02:00:00,4.33449,4.34156,4.32845,4.34079,61130000.0
2009-01-29 02:15:00,4.33887,4.33887,4.32539,4.33049,27750000.0
2009-01-29 02:30:00,4.32792,4.33645,4.32163,4.3292,76500000.0
2009-01-29 02:45:00,4.32785,4.33782,4.32035,4.32446,83250000.0
2009-01-29 03:00:00,4.32393,4.33172,4.31929,4.3227,63750000.0
2009-01-29 03:15:00,4.32202,4.32951,4.31772,4.32337,49500000.0
2009-01-29 03:30:00,4.32848,4.32848,4.32848,4.32848,750000.0
2009-01-29 03:45:00,4.32517,4.33085,4.31939,4.32418,33000000.0
2009-01-29 04:00:00,4.32202,4.32951,4.31962,4.32527,25500000.0
2009-01-29 04:15:00,4.32232,4.33116,4.3192,4.32532,51000000.0
2009-01-29 04:30:00,4.32222,4.32971,4.31982,4.32547,21000000.0
2009-01-29 04:45:00,4.32102,4.32851,4.31862,4.32427,25500000.0
2009-01-29 05:00:00,4.32192,4.33114,4.31952,4.32463,51000000.0
2009-01-29 05:15:00,4.32212,4.32961,4.31972,4.32537,25500000.0
2009-01-29 05:30:00,4.32232,4.32981,4.31992,4.32557,25500000.0
2009-01-29 05:45:00,4.32509,4.32599,4.31802,4.32599,4500000.0
2009-01-29 06:00:00,4.32385,4.32741,4.32385,4.32741,2250000.0
2009-01-29 06:15:00,4.32262,4.33011,4.32022,4.32587,25500000.0
2009-01-29 06:30:00,4.32817,4.32969,4.31945,4.32333,30000000.0
2009-01-29 06:45:00,4.32202,4.32951,4.31962,4.32876,27750000.0
2009-01-29 07:00:00,4.32762,4.33743,4.32222,4.32222,36000000.0
2009-01-29 07:15:00,4.32742,4.33491,4.32502,4.33067,25500000.0
2009-01-29 07:30:00,4.33243,4.33421,4.32432,4.32997,21000000.0
2009-01-29 07:45:00,4.33336,4.33348,4.32472,4.32918,12000000.0
2009-01-29 08:00:00,4.32169,4.32937,4.31405,4.31658,56260000.0
2009-01-29 08:15:00,4.32727,4.34193,4.3192,4.33646,70520000.0
2009-01-29 08:30:00,4.33662,4.34495,4.33071,4.33829,54750000.0
2009-01-29 08:45:00,4.34226,4.35252,4.32372,4.34804,73520000.0
2009-01-29 09:00:00,4.3481,4.35406,4.33647,4.35362,85230000.0
2009-01-29 09:15:00,4.35461,4.35655,4.34083,4.35111,99850000.0
2009-01-29 09:30:00,4.34681,4.36049,4.34014,4.35933,85950000.0
2009-01-29 09:45:00,4.36174,4.37336,4.34931,4.36909,109190000.0
2009-01-29 10:00:00,4.36588,4.37361,4.34663,4.36225,110650000.0
2009-01-29 10:15:00,4.36241,4.37053,4.34818,4.36767,130160000.0
2009-01-29 10:30:00,4.36541,4.3869,4.36008,4.38614,136180000.0
2009-01-29 10:45:00,4.38177,4.38704,4.36341,4.36995,101680000.0
2009-01-29 11:00:00,4.37069,4.37644,4.35333,4.35541,96800000.0
2009-01-29 11:15:00,4.3601,4.37368,4.35505,4.36809,111810000.0
2009-01-29 11:30:00,4.36853,4.38499,4.36116,4.3749,104690000.0
2009-01-29 11:45:00,4.37557,4.39006,4.36644,4.3871,101670000.0
2009-01-29 12:00:00,4.38758,4.39273,4.37014,4.37234,118920000.0
2009-01-29 12:15:00,4.37549,4.38338,4.36761,4.3788,122290000.0
2009-01-29 12:30:00,4.37125,4.38445,4.35703,4.36104,120810000.0
2009-01-29 12:45:00,4.36845,4.37384,4.35722,4.365,121570000.0
2009-01-29 13:00:00,4.36075,4.37173,4.35589,4.3648,85190000.0
2009-01-29 13:15:00,4.36828,4.36828,4.35038,4.36203,95650000.0
2009-01-29 13:30:00,4.36179,4.37203,4.35475,4.36808,131690000.0
2009-01-29 13:45:00,4.36955,4.3743,4.35973,4.36756,107700000.0
2009-01-29 14:00:00,4.36633,4.37487,4.35469,4.36345,124600000.0
2009-01-29 14:15:00,4.36744,4.37057,4.35061,4.359,92320000.0
2009-01-29 14:30:00,4.36301,4.36801,4.35446,4.36664,85200000.0
2009-01-29 14:45:00,4.36533,4.36919,4.35325,4.36629,133560000.0
2009-01-29 15:00:00,4.36802,4.37802,4.35469,4.37637,115210000.0
2009-01-29 15:15:00,4.36956,4.38018,4.36496,4.37826,99450000.0
2009-01-29 15:30:00,4.37913,4.38897,4.37139,4.38484,113320000.0
2009-01-29 15:45:00,4.38628,4.38801,4.37076,4.37916,108820000.0
2009-01-29 16:00:00,4.39092,4.39414,4.3745,4.37861,114070000.0
2009-01-29 16:15:00,4.38839,4.39304,4.37507,4.38659,130210000.0
2009-01-29 16:30:00,4.38944,4.39629,4.37906,4.38682,103180000.0
2009-01-29 16:45:00,4.39048,4.39301,4.37247,4.39001,117060000.0
2009-01-29 17:00:00,4.39081,4.401,4.37982,4.39653,121560000.0
2009-01-29 17:15:00,4.39129,4.39788,4.3777,4.38544,103570000.0
2009-01-29 17:30:00,4.38637,4.39408,4.37688,4.38935,111040000.0
2009-01-29 17:45:00,4.38724,4.39256,4.37347,4.38718,97930000.0
2009-01-29 18:00:00,4.38797,4.38797,4.36779,4.37914,96100000.0
2009-01-29 18:15:00,4.38159,4.38234,4.3686,4.37636,123430000.0
2009-01-29 18:30:00,4.38106,4.3885,4.37041,4.37332,105030000.0
2009-01-29 18:45:00,4.38145,4.38972,4.37499,4.38733,84410000.0
2009-01-29 19:00:00,4.38838,4.39606,4.3783,4.38529,95300000.0
2009-01-29 19:15:00,4.38272,4.39646,4.37821,4.39134,73130000.0
2009-01-29 19:30:00,4.39163,4.39554,4.38053,4.38707,72770000.0
2009-01-29 19:45:00,4.39308,4.39559,4.38212,4.38243,95260000.0
2009-01-29 20:00:00,4.39289,4.39367,4.3819,4.38746,69380000.0
2009-01-29 20:15:00,4.38582,4.39518,4.38138,4.38779,36410000.0
2009-01-29 20:30:00,4.39013,4.39381,4.38316,4.39228,27750000.0
2009-01-29 20:45:00,4.39446,4.3957,4.38148,4.38148,82880000.0
2009-01-29 21:00:00,4.39406,4.39784,4.38124,4.39009,90750000.0
2009-01-29 21:15:00,4.38832,4.39712,4.38316,4.38723,106500000.0
2009-01-29 21:30:00,4.38987,4.39267,4.38047,4.39213,51380000.0
2009-01-29 21:45:00,4.38735,4.39586,4.38078,4.38728,81000000.0
2009-01-29 22:00:00,4.38792,4.39781,4.3799,4.38785,93750000.0
2009-01-29 22:15:00,4.38212,4.3912,4.37437,4.37792,85920000.0
2009-01-29 22:30:00,4.38412,4.39161,4.38124,4.38427,46900000.0
2009-01-29 22:45:00,4.38458,4.39371,4.37853,4.38483,60400000.0
2009-01-29 23:00:00,4.38646,4.3927,4.38178,4.39031,13520000.0
2009-01-29 23:15:00,4.38992,4.39131,4.37912,4.38712,32260000.0
2009-01-29 23:30:00,4.38777,4.39442,4.37891,4.38364,52510000.0
2009-01-29 23:45:00,4.38462,4.39584,4.37986,4.38443,68650000.0
2009-01-30 00:00:00,4.38402,4.39151,4.37623,4.38019,82500000.0
2009-01-30 00:15:00,4.38447,4.39326,4.37922,4.38759,33750000.0
2009-01-30 00:30:00,4.38997,4.39002,4.37902,4.38041,23640000.0
2009-01-30 00:45:00,4.38302,4.39051,4.37789,4.3829,36000000.0
2009-01-30 01:00:00,4.38453,4.39191,4.37636,4.38168,39000000.0
2009-01-30 01:15:00,4.38473,4.39203,4.37724,4.38951,42750000.0
2009-01-30 01:30:00,4.38282,4.39031,4.38042,4.38857,27000000.0
2009-01-30 01:45:00,4.38453,4.38918,4.38042,4.38453,9000000.0
2009-01-30 02:00:00,4.38105,4.3917,4.37945,4.38476,25500000.0
2009-01-30 02:15:00,4.38286,4.39349,4.37581,4.38407,59250000.0
2009-01-30 02:30:00,4.38352,4.39164,4.37882,4.38895,138000000.0
2009-01-30 02:45:00,4.38413,4.39152,4.37787,4.38285,102000000.0
2009-01-30 03:00:00,4.38503,4.3885,4.37545,4.37782,67170000.0
2009-01-30 03:15:00,4.38962,4.38962,4.37484,4.38337,88910000.0
2009-01-30 03:30:00,4.38553,4.39246,4.3772,4.38392,81000000.0
2009-01-30 03:45:00,4.38627,4.39223,4.37821,4.38455,48750000.0
2009-01-30 04:00:00,4.38312,4.39061,4.37797,4.38349,29250000.0
2009-01-30 04:15:00,4.38262,4.39011,4.3777,4.38501,51000000.0
2009-01-30 04:30:00,4.38272,4.39087,4.378,4.3839,91500000.0
2009-01-30 04:45:00,4.38759,4.38815,4.38025,4.38602,14250000.0
2009-01-30 05:00:00,4.38272,4.39068,4.37959,4.38538,51000000.0
2009-01-30 05:15:00,4.38302,4.39051,4.38062,4.38627,25500000.0
2009-01-30 05:30:00,4.38382,4.39345,4.37672,4.3817,107260000.0
2009-01-30 05:45:00,4.38621,4.3894,4.37313,4.38321,136130000.0
2009-01-30 06:00:00,4.38472,4.38741,4.37258,4.38027,99380000.0
2009-01-30 06:15:00,4.38535,4.39023,4.37264,4.38053,136880000.0
2009-01-30 06:30:00,4.38605,4.39063,4.37414,4.37737,91500000.0
2009-01-30 06:45:00,4.38641,4.39103,4.3753,4.38394,87380000.0
2009-01-30 07:00:00,4.38124,4.39038,4.37317,4.3792,107250000.0
2009-01-30 07:15:00,4.38081,4.40023,4.37675,4.39049,97500000.0
2009-01-30 07:30:00,4.40003,4.40377,4.39112,4.39701,68250000.0
2009-01-30 07:45:00,4.40126,4.40138,4.38893,4.39355,12000000.0
2009-01-30 08:00:00,4.40073,4.40376,4.38434,4.39044,94500000.0
2009-01-30 08:15:00,4.39592,4.3993,4.38769,4.39341,24750000.0
2009-01-30 08:30:00,4.39024,4.39978,4.38789,4.39183,23630000.0
2009-01-30 08:45:00,4.39801,4.39831,4.38469,4.39307,57000000.0
2009-01-30 09:00:00,4.39602,4.42889,4.38742,4.42789,94150000.0
2009-01-30 09:15:00,4.42874,4.45081,4.41608,4.44795,109170000.0
2009-01-30 09:30:00,4.44255,4.44902,4.42591,4.43357,104300000.0
2009-01-30 09:45:00,4.43607,4.43607,4.41553,4.42769,111850000.0
2009-01-30 10:00:00,4.42481,4.43012,4.40899,4.42591,112950000.0
2009-01-30 10:15:00,4.42879,4.44492,4.42344,4.43487,131300000.0
2009-01-30 10:30:00,4.43225,4.4402,4.42121,4.4377,134710000.0
2009-01-30 10:45:00,4.43297,4.43984,4.42124,4.42568,100200000.0
2009-01-30 11:00:00,4.432,4.4411,4.4187,4.4187,101670000.0
2009-01-30 11:15:00,4.4289,4.43448,4.4164,4.42633,113290000.0
2009-01-30 11:30:00,4.43251,4.43666,4.41598,4.43452,96800000.0
2009-01-30 11:45:00,4.4344,4.44102,4.42083,4.44102,101680000.0
2009-01-30 12:00:00,4.43853,4.44117,4.42776,4.43694,116690000.0
2009-01-30 12:15:00,4.43915,4.44295,4.42634,4.44055,120070000.0
2009-01-30 12:30:00,4.43362,4.44487,4.42691,4.43307,121180000.0
2009-01-30 12:45:00,4.44088,4.44452,4.42908,4.4387,123080000.0
2009-01-30 13:00:00,4.42966,4.45748,4.42769,4.4541,101690000.0
2009-01-30 13:15:00,4.45589,4.46933,4.44672,4.46609,105070000.0
2009-01-30 13:30:00,4.46398,4.46659,4.44698,4.45643,140670000.0
2009-01-30 13:45:00,4.45723,4.46378,4.4457,4.45585,117070000.0
2009-01-30 14:00:00,4.4564,4.46054,4.44291,4.44998,129060000.0
2009-01-30 14:15:00,4.45233,4.46317,4.44294,4.45509,107280000.0
2009-01-30 14:30:00,4.46159,4.4686,4.4488,4.46002,110710000.0
2009-01-30 14:45:00,4.4588,4.46156,4.43692,4.45108,133940000.0
2009-01-30 15:00:00,4.45435,4.4607,4.4406,4.45181,117800000.0
2009-01-30 15:15:00,4.44831,4.46895,4.44487,4.46038,105430000.0
2009-01-30 15:30:00,4.45939,4.45939,4.4415,4.44994,112570000.0
2009-01-30 15:45:00,4.4533,4.45465,4.42945,4.43212,109570000.0
2009-01-30 16:00:00,4.43823,4.43858,4.42035,4.42651,112950000.0
2009-01-30 16:15:00,4.43505,4.4376,4.41961,4.43054,132060000.0
2009-01-30 16:30:00,4.43088,4.45884,4.41944,4.43701,101330000.0
2009-01-30 16:45:00,4.4443,4.44922,4.43015,4.44682,118170000.0
2009-01-30 17:00:00,4.44788,4.45447,4.43292,4.44553,121180000.0
2009-01-30 17:15:00,4.4428,4.44983,4.42999,4.44237,103200000.0
2009-01-30 17:30:00,4.44549,4.4525,4.43513,4.44782,109550000.0
2009-01-30 17:45:00,4.44608,4.45403,4.43831,4.45173,96440000.0
2009-01-30 18:00:00,4.45671,4.4696,4.44048,4.46651,102820000.0
2009-01-30 18:15:00,4.46894,4.46894,4.43456,4.44058,125690000.0
2009-01-30 18:30:00,4.44367,4.45558,4.43334,4.43997,90030000.0
2009-01-30 18:45:00,4.44982,4.45892,4.43319,4.4508,84780000.0
2009-01-30 19:00:00,4.45467,4.45651,4.44055,4.44634,85890000.0
2009-01-30 19:15:00,4.44836,4.45754,4.44295,4.4534,72750000.0
2009-01-30 19:30:00,4.45552,4.45595,4.44372,4.45013,75000000.0
2009-01-30 19:45:00,4.44782,4.45587,4.44288,4.44752,87380000.0
2009-01-30 20:00:00,4.45696,4.4582,4.44329,4.44981,58500000.0
2009-01-30 20:15:00,4.45002,4.45796,4.44673,4.45493,78000000.0
2009-01-30 20:30:00,4.44888,4.46337,4.4459,4.45949,108750000.0
2009-01-30 20:45:00,4.45866,4.46094,4.442,4.44959,83250000.0
2009-01-30 21:00:00,4.45323,4.46399,4.44685,4.45723,82140000.0
2009-01-30 21:15:00,4.45522,4.46271,4.45028,4.45669,64500000.0
2009-01-30 21:30:00,4.45733,4.46461,4.44736,4.45787,82500000.0
2009-01-30 21:45:00,4.45572,4.465,4.44396,4.45499,63750000.0
2009-01-30 22:00:00,4.44802,4.45919,4.44802,4.45015,38250000.0
2009-01-30 22:15:00,4.45389,4.45747,4.44621,4.45648,19500000.0
2009-01-30 22:30:00,4.45172,4.46698,4.44813,4.45641,70530000.0
2009-01-30 22:45:00,4.45196,4.46317,4.4463,4.45425,45820000.0
2009-01-30 23:00:00,4.45206,4.45617,4.44742,4.45617,8250000.0
2009-01-30 23:15:00,4.45982,4.46121,4.44993,4.46088,12390000.0
2009-01-30 23:30:00,4.45707,4.46082,4.45142,4.45142,6750000.0
2009-01-30 23:45:00,4.45362,4.46111,4.45122,4.45687,25500000.0
2009-02-02 00:30:00,4.4557,4.45883,4.44255,4.45258,106160000.0
2009-02-02 00:45:00,4.45152,4.45853,4.443,4.4513,77250000.0
2009-02-02 01:00:00,4.45033,4.45611,4.44188,4.45011,112900000.0
2009-02-02 01:15:00,4.45048,4.4582,4.44487,4.45748,105400000.0
2009-02-02 01:30:00,4.45163,4.45985,4.44091,4.4544,99770000.0
2009-02-02 01:45:00,4.45182,4.45612,4.43835,4.45297,90030000.0
2009-02-02 02:00:00,4.45626,4.45817,4.44298,4.44898,90030000.0
2009-02-02 02:15:00,4.4583,4.4583,4.44248,4.44721,97530000.0
2009-02-02 02:30:00,4.45679,4.45789,4.44027,4.44776,88530000.0
2009-02-02 02:45:00,4.44987,4.45909,4.44082,4.44911,152250000.0
2009-02-02 03:00:00,4.45432,4.45432,4.44118,4.44613,115500000.0
2009-02-02 03:15:00,4.45083,4.45578,4.43277,4.44619,82190000.0
2009-02-02 03:30:00,4.44302,4.44729,4.43123,4.43457,20630000.0
2009-02-02 03:45:00,4.44083,4.45235,4.43537,4.44167,81000000.0
2009-02-02 04:00:00,4.44488,4.45395,4.43821,4.44706,21000000.0
2009-02-02 04:15:00,4.45343,4.45497,4.43589,4.44369,26630000.0
2009-02-02 04:30:00,4.44196,4.45101,4.43528,4.44833,92650000.0
2009-02-02 04:45:00,4.44528,4.45097,4.4368,4.44158,70540000.0
2009-02-02 05:00:00,4.44966,4.45071,4.43608,4.43991,102450000.0
2009-02-02 05:15:00,4.44433,4.44982,4.4336,4.43882,109560000.0
2009-02-02 05:30:00,4.45143,4.45544,4.43496,4.45331,87420000.0
2009-02-02 05:45:00,4.45394,4.45757,4.43658,4.4379,45750000.0
2009-02-02 06:00:00,4.44368,4.44437,4.4384,4.4384,4500000.0
2009-02-02 06:15:00,4.44823,4.45395,4.43944,4.44947,13500000.0
2009-02-02 06:30:00,4.44888,4.44976,4.4437,4.4437,2250000.0
2009-02-02 06:45:00,4.44953,4.45107,4.44262,4.44262,6750000.0
2009-02-02 07:00:00,4.44973,4.45127,4.44562,4.44562,2250000.0
2009-02-02 07:15:00,4.44923,4.45077,4.44309,4.44309,4500000.0
2009-02-02 07:30:00,4.44953,4.45107,4.44542,4.44542,2250000.0
2009-02-02 07:45:00,4.44943,4.45457,4.44463,4.45374,29250000.0
2009-02-02 08:00:00,4.45454,4.45454,4.44251,4.44251,17250000.0
2009-02-02 08:15:00,4.44923,4.45402,4.44262,4.45402,26630000.0
2009-02-02 08:30:00,4.45309,4.45695,4.44156,4.45205,22500000.0
2009-02-02 08:45:00,4.44962,4.45661,4.44282,4.45196,49510000.0
2009-02-02 09:00:00,4.45501,4.45501,4.44046,4.45308,77650000.0
2009-02-02 09:15:00,4.44767,4.46069,4.4418,4.45449,85910000.0
2009-02-02 09:30:00,4.45647,4.46838,4.44653,4.45931,125330000.0
2009-02-02 09:45:00,4.46019,4.46056,4.44342,4.45465,84830000.0
2009-02-02 10:00:00,4.45534,4.46382,4.44659,4.45448,92670000.0
2009-02-02 10:15:00,4.46218,4.46238,4.4413,4.45057,109570000.0
2009-02-02 10:30:00,4.45034,4.45352,4.43011,4.43978,105450000.0
2009-02-02 10:45:00,4.44488,4.44545,4.40615,4.42677,121540000.0
2009-02-02 11:00:00,4.42878,4.43002,4.40692,4.4223,115960000.0
2009-02-02 11:15:00,4.42127,4.44801,4.41962,4.44145,104300000.0
2009-02-02 11:30:00,4.43811,4.45351,4.42876,4.44869,128730000.0
2009-02-02 11:45:00,4.44302,4.45471,4.40249,4.41281,112580000.0
2009-02-02 12:00:00,4.4096,4.42977,4.40396,4.42977,108430000.0
2009-02-02 12:15:00,4.43038,4.45062,4.41778,4.44071,111090000.0
2009-02-02 12:30:00,4.4435,4.44436,4.42959,4.43177,103580000.0
2009-02-02 12:45:00,4.4394,4.44297,4.42482,4.43592,116690000.0
2009-02-02 13:00:00,4.43609,4.44038,4.41559,4.42446,133210000.0
2009-02-02 13:15:00,4.42805,4.44324,4.41728,4.43572,108090000.0
2009-02-02 13:30:00,4.43207,4.43666,4.42076,4.43383,105060000.0
2009-02-02 13:45:00,4.43324,4.44839,4.42617,4.44427,125340000.0
2009-02-02 14:00:00,4.44462,4.44915,4.42685,4.43653,115960000.0
2009-02-02 14:15:00,4.4353,4.45335,4.43375,4.44742,137700000.0
2009-02-02 14:30:00,4.44926,4.45212,4.43809,4.44812,83320000.0
2009-02-02 14:45:00,4.4443,4.44787,4.42633,4.42755,96790000.0
2009-02-02 15:00:00,4.43952,4.44178,4.42455,4.43657,118190000.0
2009-02-02 15:15:00,4.43125,4.45773,4.42607,4.4448,119700000.0
2009-02-02 15:30:00,4.45479,4.45479,4.43534,4.44447,119320000.0
2009-02-02 15:45:00,4.44578,4.45388,4.43732,4.44482,118910000.0
2009-02-02 16:00:00,4.45076,4.45345,4.43824,4.45005,100930000.0
2009-02-02 16:15:00,4.45311,4.45546,4.44242,4.44695,70920000.0
2009-02-02 16:30:00,4.44879,4.45734,4.43989,4.44304,112550000.0
2009-02-02 16:45:00,4.44019,4.45241,4.43721,4.44944,98660000.0
2009-02-02 17:00:00,4.44734,4.45557,4.43889,4.45035,102400000.0
2009-02-02 17:15:00,4.45604,4.4633,4.44171,4.45574,130580000.0
2009-02-02 17:30:00,4.46094,4.48025,4.45631,4.47327,124550000.0
2009-02-02 17:45:00,4.47133,4.49972,4.47079,4.48006,115930000.0
2009-02-02 18:00:00,4.485,4.49076,4.47388,4.48746,116680000.0
2009-02-02 18:15:00,4.4869,4.48993,4.47332,4.47332,88570000.0
2009-02-02 18:30:00,4.477,4.48749,4.47217,4.48494,103250000.0
2009-02-02 18:45:00,4.4859,4.48609,4.47077,4.47883,75060000.0
2009-02-02 19:00:00,4.48133,4.48177,4.46311,4.47032,55130000.0
2009-02-02 19:15:00,4.46963,4.47632,4.46324,4.46671,46140000.0
2009-02-02 19:30:00,4.47047,4.47375,4.46147,4.47153,92640000.0
2009-02-02 19:45:00,4.47037,4.4798,4.46251,4.46854,85880000.0
2009-02-02 20:00:00,4.47633,4.47823,4.46602,4.47698,69750000.0
2009-02-02 20:15:00,4.47386,4.47981,4.464,4.46741,139500000.0
2009-02-02 20:30:00,4.46731,4.47541,4.46052,4.4639,51750000.0
2009-02-02 20:45:00,4.46714,4.47211,4.45753,4.4624,77250000.0
2009-02-02 21:00:00,4.46877,4.47344,4.45951,4.46168,86250000.0
2009-02-02 21:15:00,4.46532,4.47445,4.46148,4.47053,33750000.0
2009-02-02 21:30:00,4.47023,4.48029,4.46327,4.47,98250000.0
2009-02-02 21:45:00,4.47596,4.48122,4.46566,4.47334,49890000.0
2009-02-02 22:00:00,4.47687,4.48111,4.46836,4.47216,102000000.0
2009-02-02 22:15:00,4.47412,4.47692,4.4616,4.47132,48750000.0
2009-02-02 22:30:00,4.47067,4.47609,4.46187,4.47153,75020000.0
2009-02-02 22:45:00,4.47137,4.47561,4.46133,4.47371,42000000.0
2009-02-02 23:00:00,4.47035,4.4742,4.46226,4.47039,28880000.0
2009-02-02 23:15:00,4.47157,4.47468,4.46179,4.46573,32250000.0
2009-02-02 23:30:00,4.46934,4.47392,4.46535,4.46913,6000000.0
2009-02-02 23:45:00,4.47197,4.4821,4.46632,4.47415,52500000.0
2009-02-03 00:00:00,4.47747,4.48171,4.4641,4.47072,76500000.0
2009-02-03 00:15:00,4.47347,4.47897,4.46575,4.47476,63750000.0
2009-02-03 00:30:00,4.47387,4.47811,4.46468,4.46468,23250000.0
2009-02-03 00:45:00,4.46792,4.47732,4.46792,4.47666,6750000.0
2009-02-03 01:00:00,4.47218,4.47688,4.46373,4.46801,28500000.0
2009-02-03 01:15:00,4.47776,4.47801,4.46812,4.47052,27000000.0
2009-02-03 01:30:00,4.47327,4.47732,4.46792,4.47668,7500000.0
2009-02-03 01:45:00,4.47749,4.47835,4.46727,4.46901,54390000.0
2009-02-03 02:00:00,4.46989,4.47687,4.46562,4.4762,11250000.0
2009-02-03 02:15:00,4.47163,4.47558,4.4672,4.47087,12000000.0
2009-02-03 02:30:00,4.47223,4.47377,4.45942,4.466,27000000.0
2009-02-03 02:45:00,4.46919,4.471,4.45222,4.45884,60000000.0
2009-02-03 03:00:00,4.46123,4.46277,4.44964,4.4527,51000000.0
2009-02-03 03:15:00,4.45943,4.46097,4.45345,4.45345,4500000.0
2009-02-03 03:30:00,4.45963,4.46488,4.45552,4.45974,3390000.0
2009-02-03 03:45:00,4.45933,4.4633,4.45267,4.46213,28500000.0
2009-02-03 04:00:00,4.46077,4.46632,4.45542,4.45722,32250000.0
2009-02-03 04:15:00,4.46013,4.46357,4.45253,4.46357,9760000.0
2009-02-03 04:30:00,4.45522,4.46467,4.45522,4.46462,4500000.0
2009-02-03 04:45:00,4.45973,4.46127,4.45336,4.45336,4500000.0
2009-02-03 05:00:00,4.46409,4.46568,4.45473,4.46486,13900000.0
2009-02-03 05:15:00,4.45933,4.46401,4.45059,4.45652,46500000.0
2009-02-03 05:30:00,4.46053,4.46271,4.45434,4.45812,12750000.0
2009-02-03 05:45:00,4.46097,4.46521,4.45413,4.45642,48000000.0
2009-02-03 06:00:00,4.46186,4.46392,4.45821,4.45821,3000000.0
2009-02-03 06:15:00,4.46579,4.46771,4.45782,4.46771,6000000.0
2009-02-03 06:30:00,4.46163,4.46317,4.45752,4.45752,2250000.0
2009-02-03 06:45:00,4.46173,4.46327,4.45762,4.45762,2250000.0
2009-02-03 07:00:00,4.46143,4.46297,4.45504,4.45504,4500000.0
2009-02-03 07:15:00,4.46143,4.46297,4.45122,4.45493,27000000.0
2009-02-03 07:30:00,4.45542,4.46568,4.45374,4.45483,24000000.0
2009-02-03 07:45:00,4.45933,4.46087,4.45522,4.45522,2250000.0
2009-02-03 08:00:00,4.46473,4.46649,4.45284,4.45636,33750000.0
2009-02-03 08:15:00,4.46142,4.46308,4.45265,4.45265,12750000.0
2009-02-03 08:30:00,4.46452,4.46489,4.45198,4.46489,53260000.0
2009-02-03 08:45:00,4.46134,4.47379,4.46004,4.46907,69060000.0
2009-02-03 09:00:00,4.4731,4.47766,4.46095,4.46252,75760000.0
2009-02-03 09:15:00,4.46512,4.48168,4.4646,4.47485,122280000.0
2009-02-03 09:30:00,4.47615,4.48135,4.46005,4.47222,82570000.0
2009-02-03 09:45:00,4.46739,4.47346,4.45196,4.45878,85530000.0
2009-02-03 10:00:00,4.46205,4.47286,4.45337,4.4642,96800000.0
2009-02-03 10:15:00,4.4677,4.4677,4.44666,4.45886,102780000.0
2009-02-03 10:30:00,4.46004,4.46221,4.44794,4.45296,101720000.0
2009-02-03 10:45:00,4.4597,4.46025,4.44327,4.45685,117060000.0
2009-02-03 11:00:00,4.45939,4.47054,4.44521,4.46801,118180000.0
2009-02-03 11:15:00,4.46518,4.47762,4.45886,4.47762,93450000.0
2009-02-03 11:30:00,4.47737,4.49128,4.46421,4.48881,128720000.0
2009-02-03 11:45:00,4.4814,4.51579,4.47798,4.51235,113320000.0
2009-02-03 12:00:00,4.50541,4.53627,4.50079,4.53424,109920000.0
2009-02-03 12:15:00,4.53582,4.5426,4.51326,4.52103,110350000.0
2009-02-03 12:30:00,4.52267,4.5359,4.51199,4.51533,108820000.0
2009-02-03 12:45:00,4.52581,4.53934,4.5151,4.53657,116320000.0
2009-02-03 13:00:00,4.53883,4.55845,4.52587,4.55003,130600000.0
2009-02-03 13:15:00,4.55252,4.55393,4.53254,4.54649,111430000.0
2009-02-03 13:30:00,4.53967,4.54951,4.53491,4.54414,98330000.0
2009-02-03 13:45:00,4.54606,4.5559,4.53985,4.55228,129040000.0
2009-02-03 14:00:00,4.55656,4.56034,4.5466,4.55612,114060000.0
2009-02-03 14:15:00,4.55503,4.56454,4.53745,4.54764,137700000.0
2009-02-03 14:30:00,4.55119,4.55862,4.53476,4.54866,108410000.0
2009-02-03 14:45:00,4.54855,4.55016,4.53536,4.53775,101670000.0
2009-02-03 15:00:00,4.54772,4.54772,4.53194,4.54408,123430000.0
2009-02-03 15:15:00,4.5401,4.56767,4.53488,4.55275,123030000.0
2009-02-03 15:30:00,4.56379,4.56949,4.54836,4.56463,120440000.0
2009-02-03 15:45:00,4.5654,4.57781,4.54936,4.57392,115230000.0
2009-02-03 16:00:00,4.57896,4.58948,4.57135,4.58614,99850000.0
2009-02-03 16:15:00,4.58466,4.60606,4.57586,4.5894,119670000.0
2009-02-03 16:30:00,4.58547,4.59135,4.56906,4.5751,111070000.0
2009-02-03 16:45:00,4.57137,4.59736,4.56921,4.59415,107290000.0
2009-02-03 17:00:00,4.59341,4.59626,4.57742,4.58566,99810000.0
2009-02-03 17:15:00,4.59227,4.59734,4.57911,4.58884,139180000.0
2009-02-03 17:30:00,4.59174,4.60052,4.58033,4.59399,130210000.0
2009-02-03 17:45:00,4.5937,4.60131,4.58218,4.58768,115920000.0
2009-02-03 18:00:00,4.59106,4.59106,4.5688,4.58174,115190000.0
2009-02-03 18:15:00,4.57844,4.60951,4.57051,4.60372,94200000.0
2009-02-03 18:30:00,4.60366,4.60721,4.58514,4.60044,105100000.0
2009-02-03 18:45:00,4.60166,4.62094,4.5944,4.60368,95330000.0
2009-02-03 19:00:00,4.60407,4.6132,4.59374,4.60108,99430000.0
2009-02-03 19:15:00,4.60631,4.61896,4.60518,4.61815,84380000.0
2009-02-03 19:30:00,4.61593,4.62337,4.60747,4.61871,79500000.0
2009-02-03 19:45:00,4.62146,4.62676,4.61087,4.61868,90750000.0
2009-02-03 20:00:00,4.62127,4.62892,4.61486,4.62274,72760000.0
2009-02-03 20:15:00,4.62717,4.63629,4.61877,4.62444,139500000.0
2009-02-03 20:30:00,4.63131,4.63697,4.61856,4.63423,95250000.0
2009-02-03 20:45:00,4.63174,4.65553,4.62652,4.64332,82500000.0
2009-02-03 21:00:00,4.64621,4.64931,4.62259,4.62648,88510000.0
2009-02-03 21:15:00,4.63884,4.64773,4.62886,4.63426,130500000.0
2009-02-03 21:30:00,4.6416,4.64685,4.62616,4.62897,114750000.0
2009-02-03 21:45:00,4.63361,4.63951,4.62259,4.63019,69750000.0
2009-02-03 22:00:00,4.63098,4.6414,4.62262,4.62696,102750000.0
2009-02-03 22:15:00,4.63369,4.63743,4.6221,4.62818,117000000.0
2009-02-03 22:30:00,4.63336,4.63995,4.62369,4.62724,108750000.0
2009-02-03 22:45:00,4.63521,4.63983,4.6249,4.62665,62640000.0
2009-02-03 23:00:00,4.63619,4.63988,4.62459,4.63357,30000000.0
2009-02-03 23:15:00,4.63653,4.63981,4.62395,4.62839,54000000.0
2009-02-03 23:30:00,4.62666,4.63971,4.62381,4.62871,52500000.0
2009-02-03 23:45:00,4.63347,4.63796,4.62604,4.63529,61500000.0
2009-02-04 00:00:00,4.63607,4.64031,4.62143,4.63327,84750000.0
2009-02-04 00:15:00,4.63437,4.64634,4.6241,4.6241,33000000.0
2009-02-04 00:30:00,4.62888,4.65332,4.61447,4.64387,69000000.0
2009-02-04 00:45:00,4.63628,4.65296,4.63628,4.64381,115500000.0
2009-02-04 01:00:00,4.64033,4.6498,4.62516,4.63502,66000000.0
2009-02-04 01:15:00,4.64136,4.64161,4.62632,4.63013,127130000.0
2009-02-04 01:30:00,4.63628,4.64259,4.62624,4.63524,105020000.0
2009-02-04 01:45:00,4.63974,4.63981,4.62448,4.62973,140270000.0
2009-02-04 02:00:00,4.63808,4.63965,4.62246,4.63078,80270000.0
2009-02-04 02:15:00,4.63452,4.63531,4.621,4.62608,109150000.0
2009-02-04 02:30:00,4.63466,4.63466,4.62116,4.62804,102770000.0
2009-02-04 02:45:00,4.63152,4.63612,4.62157,4.6279,170290000.0
2009-02-04 03:00:00,4.63337,4.63435,4.62098,4.6328,148520000.0
2009-02-04 03:15:00,4.63008,4.63406,4.61848,4.62234,119640000.0
2009-02-04 03:30:00,4.63056,4.63451,4.62225,4.62614,101630000.0
2009-02-04 03:45:00,4.63219,4.63794,4.62328,4.62637,147000000.0
2009-02-04 04:00:00,4.62914,4.63564,4.62194,4.6248,102770000.0
2009-02-04 04:15:00,4.63165,4.63597,4.62163,4.63151,104650000.0
2009-02-04 04:30:00,4.63382,4.63642,4.61834,4.6286,88880000.0
2009-02-04 04:45:00,4.63298,4.63298,4.61827,4.62883,62660000.0
2009-02-04 05:00:00,4.6297,4.63151,4.61647,4.623,111770000.0
2009-02-04 05:15:00,4.62404,4.63201,4.61849,4.62209,81380000.0
2009-02-04 05:30:00,4.62341,4.63085,4.61901,4.62542,87390000.0
2009-02-04 05:45:00,4.62646,4.63331,4.61918,4.62306,97130000.0
2009-02-04 06:00:00,4.62802,4.63648,4.61636,4.62712,108770000.0
2009-02-04 06:15:00,4.63399,4.63615,4.62102,4.62588,121500000.0
2009-02-04 06:30:00,4.6344,4.63723,4.62142,4.62572,111000000.0
2009-02-04 06:45:00,4.62994,4.63467,4.62096,4.63349,90000000.0
2009-02-04 07:00:00,4.63025,4.63844,4.62213,4.63281,114750000.0
2009-02-04 07:15:00,4.635,4.635,4.62119,4.62491,128250000.0
2009-02-04 07:30:00,4.62566,4.63565,4.62095,4.62536,118500000.0
2009-02-04 07:45:00,4.63032,4.63523,4.6202,4.63297,116250000.0
2009-02-04 08:00:00,4.63609,4.63609,4.61631,4.62812,99770000.0
2009-02-04 08:15:00,4.6258,4.63386,4.61115,4.61882,81780000.0
2009-02-04 08:30:00,4.6208,4.6236,4.591,4.59581,99810000.0
2009-02-04 08:45:00,4.59311,4.60151,4.58342,4.59594,130540000.0
2009-02-04 09:00:00,4.59952,4.6169,4.58756,4.59503,98680000.0
2009-02-04 09:15:00,4.59908,4.6102,4.59035,4.60138,119700000.0
2009-02-04 09:30:00,4.60019,4.64076,4.59935,4.64023,127550000.0
2009-02-04 09:45:00,4.64079,4.67479,4.62912,4.67232,105780000.0
2009-02-04 10:00:00,4.67066,4.67066,4.65029,4.66215,95310000.0
2009-02-04 10:15:00,4.66693,4.70126,4.65998,4.68159,111040000.0
2009-02-04 10:30:00,4.68234,4.68247,4.65434,4.65472,107270000.0
2009-02-04 10:45:00,4.66113,4.66923,4.64725,4.66816,119680000.0
2009-02-04 11:00:00,4.66501,4.66759,4.64608,4.65806,116320000.0
2009-02-04 11:15:00,4.65231,4.68776,4.64687,4.68272,105770000.0
2009-02-04 11:30:00,4.68034,4.69405,4.66869,4.67659,130200000.0
2009-02-04 11:45:00,4.66847,4.67823,4.66222,4.67291,114050000.0
2009-02-04 12:00:00,4.66918,4.67744,4.65816,4.67669,107700000.0
2009-02-04 12:15:00,4.67717,4.68323,4.65907,4.67253,112940000.0
2009-02-04 12:30:00,4.67586,4.6794,4.65665,4.67059,109930000.0
2009-02-04 12:45:00,4.6794,4.68037,4.65082,4.66276,119650000.0
2009-02-04 13:00:00,4.66086,4.67173,4.651,4.66168,135410000.0
2009-02-04 13:15:00,4.66563,4.67752,4.64949,4.66055,110690000.0
2009-02-04 13:30:00,4.65846,4.67291,4.65246,4.67054,106170000.0
2009-02-04 13:45:00,4.66768,4.67284,4.65219,4.6656,127930000.0
2009-02-04 14:00:00,4.66738,4.69179,4.65295,4.68719,119660000.0
2009-02-04 14:15:00,4.68754,4.693,4.6637,4.67229,138440000.0
2009-02-04 14:30:00,4.67573,4.67899,4.65175,4.65855,109170000.0
2009-02-04 14:45:00,4.6622,4.66515,4.64383,4.6472,102410000.0
2009-02-04 15:00:00,4.65342,4.67097,4.65132,4.66579,124200000.0
2009-02-04 15:15:00,4.6608,4.67876,4.65392,4.65582,121180000.0
2009-02-04 15:30:00,4.66536,4.671,4.65215,4.66341,120430000.0
2009-02-04 15:45:00,4.66387,4.66695,4.65192,4.65557,118190000.0
2009-02-04 16:00:00,4.65846,4.66029,4.64058,4.64892,102790000.0
2009-02-04 16:15:00,4.64885,4.6547,4.64049,4.64838,121200000.0
2009-02-04 16:30:00,4.64228,4.65175,4.61107,4.62823,113310000.0
2009-02-04 16:45:00,4.62262,4.63305,4.61428,4.6217,106920000.0
2009-02-04 17:00:00,4.61699,4.6303,4.60612,4.61914,100930000.0
2009-02-04 17:15:00,4.62667,4.63759,4.60853,4.62621,135850000.0
2009-02-04 17:30:00,4.62983,4.64867,4.624,4.6422,133170000.0
2009-02-04 17:45:00,4.64456,4.65187,4.63226,4.64182,114800000.0
2009-02-04 18:00:00,4.6472,4.65561,4.63921,4.65048,114440000.0
2009-02-04 18:15:00,4.65125,4.65944,4.64043,4.65135,108010000.0
2009-02-04 18:30:00,4.64953,4.65463,4.63304,4.64792,114060000.0
2009-02-04 18:45:00,4.65063,4.65081,4.63524,4.64202,99770000.0
2009-02-04 19:00:00,4.64313,4.6534,4.63135,4.64711,119700000.0
2009-02-04 19:15:00,4.65245,4.65499,4.6389,4.6445,116340000.0
2009-02-04 19:30:00,4.65338,4.65512,4.63847,4.64613,106560000.0
2009-02-04 19:45:00,4.65057,4.65803,4.64066,4.65055,131660000.0
2009-02-04 20:00:00,4.65412,4.66054,4.64283,4.64595,115170000.0
2009-02-04 20:15:00,4.65226,4.6586,4.64206,4.64552,161320000.0
2009-02-04 20:30:00,4.64371,4.65408,4.63634,4.64639,116700000.0
2009-02-04 20:45:00,4.64618,4.65775,4.63833,4.64778,145610000.0
2009-02-04 21:00:00,4.65237,4.65813,4.64523,4.65045,38260000.0
2009-02-04 21:15:00,4.64702,4.65788,4.64312,4.64684,63000000.0
2009-02-04 21:30:00,4.65307,4.65731,4.64523,4.65082,63000000.0
2009-02-04 21:45:00,4.65455,4.65923,4.64681,4.65134,51750000.0
2009-02-04 22:00:00,4.65482,4.65917,4.64708,4.65003,77250000.0
2009-02-04 22:15:00,4.65516,4.66043,4.64668,4.65092,73500000.0
2009-02-04 22:30:00,4.65567,4.65991,4.64592,4.65114,94500000.0
2009-02-04 22:45:00,4.65617,4.66053,4.6486,4.65588,42760000.0
2009-02-04 23:00:00,4.65657,4.66081,4.6497,4.65462,40130000.0
2009-02-04 23:15:00,4.65697,4.66008,4.64931,4.65819,21750000.0
2009-02-04 23:30:00,4.65578,4.66048,4.6463,4.64864,12000000.0
2009-02-04 23:45:00,4.65757,4.66205,4.65028,4.65314,59250000.0
2009-02-05 00:00:00,4.65897,4.66321,4.64533,4.65105,44250000.0
2009-02-05 00:15:00,4.65427,4.65851,4.64588,4.65451,32250000.0
2009-02-05 00:30:00,4.65467,4.65841,4.64481,4.65098,31500000.0
2009-02-05 00:45:00,4.64922,4.65862,4.63905,4.649,39750000.0
2009-02-05 01:00:00,4.6471,4.65579,4.63966,4.65122,51750000.0
2009-02-05 01:15:00,4.65316,4.65341,4.6393,4.6455,35250000.0
2009-02-05 01:30:00,4.64657,4.65095,4.64122,4.64616,12750000.0
2009-02-05 01:45:00,4.65338,4.6538,4.64306,4.65207,35630000.0
2009-02-05 02:00:00,4.64603,4.6513,4.6416,4.6416,9380000.0
2009-02-05 02:15:00,4.64763,4.6518,4.63909,4.65174,33000000.0
2009-02-05 02:30:00,4.64833,4.64987,4.64422,4.64422,2250000.0
2009-02-05 02:45:00,4.64947,4.65371,4.64166,4.64166,30000000.0
2009-02-05 03:00:00,4.65161,4.6536,4.63928,4.64979,55500000.0
2009-02-05 03:15:00,4.64773,4.65404,4.64194,4.64487,39750000.0
2009-02-05 03:30:00,4.64783,4.65212,4.64215,4.64215,10500000.0
2009-02-05 03:45:00,4.64783,4.6528,4.63961,4.64365,54750000.0
2009-02-05 04:00:00,4.64887,4.65228,4.64352,4.65215,6750000.0
2009-02-05 04:15:00,4.64653,4.65196,4.63993,4.64328,12750000.0
2009-02-05 04:30:00,4.6461,4.6579,4.64027,4.64513,13500000.0
2009-02-05 04:45:00,4.64673,4.65225,4.642,4.64748,18750000.0
2009-02-05 05:00:00,4.65219,4.65378,4.64283,4.65297,15010000.0
2009-02-05 05:15:00,4.64693,4.65441,4.64178,4.64596,23250000.0
2009-02-05 05:30:00,4.65107,4.65557,4.64364,4.65092,21000000.0
2009-02-05 05:45:00,4.65217,4.65641,4.64652,4.64892,21000000.0
2009-02-05 06:00:00,4.65033,4.65351,4.64431,4.64998,8250000.0
2009-02-05 06:15:00,4.65419,4.65611,4.64155,4.64371,15000000.0
2009-02-05 06:30:00,4.64993,4.65387,4.64194,4.64583,45750000.0
2009-02-05 06:45:00,4.64582,4.65458,4.64582,4.65458,1500000.0
2009-02-05 07:00:00,4.65013,4.65601,4.64602,4.64852,23250000.0
2009-02-05 07:15:00,4.6483,4.65836,4.6439,4.65537,5250000.0
2009-02-05 07:30:00,4.65657,4.66531,4.65125,4.65871,31500000.0
2009-02-05 07:45:00,4.65517,4.65621,4.64865,4.64885,9000000.0
2009-02-05 08:00:00,4.66091,4.66091,4.64912,4.65806,25130000.0
2009-02-05 08:15:00,4.65543,4.66267,4.65132,4.65681,9750000.0
2009-02-05 08:30:00,4.66342,4.66342,4.64936,4.66262,33000000.0
2009-02-05 08:45:00,4.6584,4.66482,4.65059,4.66082,43920000.0
2009-02-05 09:00:00,4.66381,4.66906,4.64823,4.65475,70530000.0
2009-02-05 09:15:00,4.65582,4.6748,4.65281,4.65752,119710000.0
2009-02-05 09:30:00,4.65633,4.66394,4.63661,4.6551,123460000.0
2009-02-05 09:45:00,4.65488,4.66386,4.64199,4.65954,96800000.0
2009-02-05 10:00:00,4.65926,4.66616,4.64689,4.65819,96460000.0
2009-02-05 10:15:00,4.66277,4.66277,4.64374,4.65429,111800000.0
2009-02-05 10:30:00,4.65227,4.65227,4.63253,4.6369,102840000.0
2009-02-05 10:45:00,4.64327,4.6461,4.61715,4.63274,122690000.0
2009-02-05 11:00:00,4.63216,4.64135,4.62004,4.63086,115590000.0
2009-02-05 11:15:00,4.62677,4.6425,4.62152,4.63762,102820000.0
2009-02-05 11:30:00,4.63653,4.64236,4.62434,4.64169,130960000.0
2009-02-05 11:45:00,4.63638,4.65208,4.6306,4.64999,111440000.0
2009-02-05 12:00:00,4.645,4.66884,4.64153,4.66331,109170000.0
2009-02-05 12:15:00,4.66139,4.66349,4.63516,4.6512,112570000.0
2009-02-05 12:30:00,4.65451,4.65496,4.63967,4.64888,103970000.0
2009-02-05 12:45:00,4.64813,4.66086,4.63927,4.65377,114470000.0
2009-02-05 13:00:00,4.65524,4.66102,4.64639,4.65156,131710000.0
2009-02-05 13:15:00,4.65448,4.65881,4.63787,4.64732,111430000.0
2009-02-05 13:30:00,4.64271,4.65169,4.6338,4.64956,102100000.0
2009-02-05 13:45:00,4.64874,4.65972,4.64262,4.65633,128300000.0
2009-02-05 14:00:00,4.65679,4.66355,4.64469,4.65418,114070000.0
2009-02-05 14:15:00,4.65027,4.65478,4.64133,4.64876,136960000.0
2009-02-05 14:30:00,4.65272,4.65651,4.63902,4.64873,105840000.0
2009-02-05 14:45:00,4.64916,4.65695,4.63222,4.63393,99080000.0
2009-02-05 15:00:00,4.64378,4.64692,4.63225,4.6408,126090000.0
2009-02-05 15:15:00,4.63614,4.64642,4.62544,4.62581,121200000.0
2009-02-05 15:30:00,4.63458,4.65022,4.62818,4.63977,120060000.0
2009-02-05 15:45:00,4.64014,4.65179,4.63807,4.64744,116320000.0
2009-02-05 16:00:00,4.64843,4.64963,4.63711,4.64438,101300000.0
2009-02-05 16:15:00,4.64674,4.65358,4.63715,4.64911,119320000.0
2009-02-05 16:30:00,4.64403,4.65467,4.63747,4.64761,65290000.0
2009-02-05 16:45:00,4.64494,4.659,4.6406,4.65218,73130000.0
2009-02-05 17:00:00,4.64943,4.65713,4.63328,4.63611,103140000.0
2009-02-05 17:15:00,4.64389,4.65087,4.63374,4.64029,142160000.0
2009-02-05 17:30:00,4.64285,4.64662,4.62201,4.62547,135020000.0
2009-02-05 17:45:00,4.62799,4.6325,4.59567,4.60393,117030000.0
2009-02-05 18:00:00,4.60812,4.62125,4.59753,4.61811,118140000.0
2009-02-05 18:15:00,4.61537,4.6287,4.6086,4.62002,105030000.0
2009-02-05 18:30:00,4.61612,4.62677,4.6115,4.62255,115910000.0
2009-02-05 18:45:00,4.62221,4.62284,4.60572,4.61257,101640000.0
2009-02-05 19:00:00,4.61121,4.62073,4.59656,4.60003,125270000.0
2009-02-05 19:15:00,4.60386,4.61037,4.59248,4.60194,122630000.0
2009-02-05 19:30:00,4.60233,4.60928,4.59361,4.5955,128270000.0
2009-02-05 19:45:00,4.6005,4.60708,4.59075,4.59462,133530000.0
2009-02-05 20:00:00,4.60293,4.60478,4.58832,4.6011,118160000.0
2009-02-05 20:15:00,4.59864,4.60489,4.58687,4.59077,165430000.0
2009-02-05 20:30:00,4.5969,4.60143,4.5858,4.5943,117780000.0
2009-02-05 20:45:00,4.59572,4.60092,4.58479,4.58943,146640000.0
2009-02-05 21:00:00,4.59602,4.59989,4.58734,4.5956,119290000.0
2009-02-05 21:15:00,4.59158,4.60189,4.58622,4.59576,137260000.0
2009-02-05 21:30:00,4.59566,4.60401,4.58593,4.59547,158280000.0
2009-02-05 21:45:00,4.60005,4.60474,4.58917,4.59777,117760000.0
2009-02-05 22:00:00,4.60149,4.60711,4.5896,4.59585,146270000.0
2009-02-05 22:15:00,4.60049,4.60445,4.58691,4.59497,132020000.0
2009-02-05 22:30:00,4.601,4.60437,4.59021,4.59228,160160000.0
2009-02-05 22:45:00,4.60034,4.605,4.58855,4.60108,99770000.0
2009-02-05 23:00:00,4.60013,4.60467,4.58833,4.59208,137640000.0
2009-02-05 23:15:00,4.59657,4.60407,4.58849,4.59319,114750000.0
2009-02-05 23:30:00,4.59672,4.60337,4.58903,4.60181,119250000.0
2009-02-05 23:45:00,4.59868,4.60305,4.58789,4.59497,107250000.0
2009-02-06 00:00:00,4.60153,4.60497,4.58668,4.59504,128250000.0
2009-02-06 00:15:00,4.59808,4.60302,4.587,4.59227,109500000.0
2009-02-06 00:30:00,4.59797,4.60217,4.58837,4.59172,102000000.0
2009-02-06 00:45:00,4.59282,4.60222,4.58697,4.59162,87750000.0
2009-02-06 01:00:00,4.59645,4.60098,4.58741,4.59846,92630000.0
2009-02-06 01:15:00,4.60043,4.60279,4.58539,4.59063,120000000.0
2009-02-06 01:30:00,4.59932,4.60239,4.58835,4.59878,92250000.0
2009-02-06 01:45:00,4.60308,4.60341,4.58796,4.59307,138780000.0
2009-02-06 02:00:00,4.59894,4.60254,4.58861,4.59459,79890000.0
2009-02-06 02:15:00,4.60214,4.60682,4.58954,4.60066,112150000.0
2009-02-06 02:30:00,4.59614,4.60381,4.5843,4.58872,90780000.0
2009-02-06 02:45:00,4.59448,4.59987,4.58333,4.59232,135750000.0
2009-02-06 03:00:00,4.59243,4.60086,4.57897,4.58474,106130000.0
2009-02-06 03:15:00,4.58463,4.59286,4.57722,4.58233,88510000.0
2009-02-06 03:30:00,4.58157,4.59437,4.57886,4.58485,91140000.0
2009-02-06 03:45:00,4.58793,4.59464,4.58123,4.58536,128270000.0
2009-02-06 04:00:00,4.59243,4.59497,4.58117,4.58602,87760000.0
2009-02-06 04:15:00,4.5907,4.59906,4.58211,4.58794,97500000.0
2009-02-06 04:30:00,4.58679,4.59641,4.57719,4.59135,63030000.0
2009-02-06 04:45:00,4.58833,4.59584,4.58217,4.58307,84420000.0
2009-02-06 05:00:00,4.59536,4.59628,4.58021,4.5877,97890000.0
2009-02-06 05:15:00,4.59587,4.59587,4.58322,4.58629,51760000.0
2009-02-06 05:30:00,4.59151,4.59646,4.583,4.59391,82130000.0
2009-02-06 05:45:00,4.59688,4.59688,4.58252,4.58718,83670000.0
2009-02-06 06:00:00,4.59113,4.59926,4.58104,4.59269,71630000.0
2009-02-06 06:15:00,4.59529,4.59721,4.5825,4.59168,99000000.0
2009-02-06 06:30:00,4.59068,4.59314,4.58153,4.58494,95630000.0
2009-02-06 06:45:00,4.59197,4.59487,4.5815,4.59356,53280000.0
2009-02-06 07:00:00,4.59443,4.59473,4.57987,4.5861,110250000.0
2009-02-06 07:15:00,4.59013,4.59554,4.57881,4.58771,102750000.0
2009-02-06 07:30:00,4.589,4.59262,4.57862,4.58931,95640000.0
2009-02-06 07:45:00,4.58865,4.5933,4.57764,4.5902,105000000.0
2009-02-06 08:00:00,4.59361,4.59464,4.57972,4.58626,99000000.0
2009-02-06 08:15:00,4.59483,4.59592,4.58256,4.59592,64520000.0
2009-02-06 08:30:00,4.59601,4.59873,4.58056,4.59681,60410000.0
2009-02-06 08:45:00,4.59452,4.59951,4.58311,4.59449,127190000.0
2009-02-06 09:00:00,4.59884,4.60195,4.58512,4.58752,98300000.0
2009-02-06 09:15:00,4.58744,4.60543,4.58131,4.59667,118580000.0
2009-02-06 09:30:00,4.59829,4.61346,4.59009,4.60711,127560000.0
2009-02-06 09:45:00,4.60453,4.60519,4.56778,4.5774,100170000.0
2009-02-06 10:00:00,4.57517,4.58333,4.56298,4.57207,98650000.0
2009-02-06 10:15:00,4.57613,4.58456,4.55388,4.56191,109970000.0
2009-02-06 10:30:00,4.5607,4.56398,4.54725,4.55569,105060000.0
2009-02-06 10:45:00,4.56186,4.56225,4.5396,4.54983,120050000.0
2009-02-06 11:00:00,4.54861,4.54861,4.52661,4.54548,115590000.0
2009-02-06 11:15:00,4.54409,4.55305,4.53339,4.54668,100600000.0
2009-02-06 11:30:00,4.54956,4.56626,4.53786,4.56286,130960000.0
2009-02-06 11:45:00,4.55509,4.56397,4.54776,4.55715,110690000.0
2009-02-06 12:00:00,4.55018,4.58072,4.54708,4.57671,110650000.0
2009-02-06 12:15:00,4.57523,4.5775,4.5617,4.57313,113680000.0
2009-02-06 12:30:00,4.57594,4.58209,4.5568,4.57067,108060000.0
2009-02-06 12:45:00,4.57855,4.61087,4.57101,4.60832,115950000.0
2009-02-06 13:00:00,4.60835,4.61887,4.59533,4.60198,132820000.0
2009-02-06 13:15:00,4.6065,4.60937,4.59437,4.60687,109950000.0
2009-02-06 13:30:00,4.60466,4.62086,4.5922,4.60191,103960000.0
2009-02-06 13:45:00,4.60187,4.60934,4.5924,4.60185,127200000.0
2009-02-06 14:00:00,4.60578,4.6087,4.59354,4.60065,117070000.0
2009-02-06 14:15:00,4.59781,4.604,4.57753,4.58948,138080000.0
2009-02-06 14:30:00,4.59348,4.60955,4.58124,4.59999,106930000.0
2009-02-06 14:45:00,4.599,4.61492,4.5871,4.59169,99830000.0
2009-02-06 15:00:00,4.60368,4.60683,4.5842,4.59375,120080000.0
2009-02-06 15:15:00,4.59088,4.60307,4.58467,4.58799,118220000.0
2009-02-06 15:30:00,4.60145,4.60365,4.56905,4.58283,118600000.0
2009-02-06 15:45:00,4.58285,4.58707,4.56893,4.57504,115950000.0
2009-02-06 16:00:00,4.57556,4.57658,4.55822,4.57076,99470000.0
2009-02-06 16:15:00,4.57236,4.57236,4.55625,4.57045,118190000.0
2009-02-06 16:30:00,4.56401,4.56931,4.54333,4.54901,110700000.0
2009-02-06 16:45:00,4.54749,4.56189,4.5413,4.54671,106180000.0
2009-02-06 17:00:00,4.54726,4.56066,4.5377,4.54535,100180000.0
2009-02-06 17:15:00,4.5536,4.5547,4.53204,4.53911,139180000.0
2009-02-06 17:30:00,4.54545,4.56117,4.53847,4.55334,131320000.0
2009-02-06 17:45:00,4.55306,4.55815,4.53164,4.54147,114440000.0
2009-02-06 18:00:00,4.54511,4.55261,4.52866,4.53227,111460000.0
2009-02-06 18:15:00,4.53416,4.53726,4.51056,4.5313,100180000.0
2009-02-06 18:30:00,4.53187,4.54195,4.51644,4.52633,104290000.0
2009-02-06 18:45:00,4.52738,4.52763,4.51496,4.52527,58140000.0
2009-02-06 19:00:00,4.52573,4.53338,4.5157,4.52977,82130000.0
2009-02-06 19:15:00,4.52778,4.5383,4.51932,4.52798,90390000.0
2009-02-06 19:30:00,4.53276,4.5349,4.51973,4.5279,86630000.0
2009-02-06 19:45:00,4.52777,4.53452,4.52012,4.52399,41250000.0
2009-02-06 20:00:00,4.52996,4.5319,4.51319,4.51901,73500000.0
2009-02-06 20:15:00,4.52111,4.5264,4.51195,4.52537,58500000.0
2009-02-06 20:30:00,4.51819,4.52924,4.5088,4.51664,92250000.0
2009-02-06 20:45:00,4.51573,4.52203,4.5066,4.51154,97510000.0
2009-02-06 21:00:00,4.51717,4.5237,4.50862,4.51661,48000000.0
2009-02-06 21:15:00,4.51104,4.52068,4.50861,4.51205,27000000.0
2009-02-06 21:30:00,4.51586,4.52005,4.50769,4.51241,24000000.0
2009-02-06 21:45:00,4.51557,4.51981,4.50992,4.51683,24000000.0
2009-02-06 22:00:00,4.51557,4.52663,4.50502,4.51983,55500000.0
2009-02-06 22:15:00,4.52337,4.52761,4.51345,4.51701,52500000.0
2009-02-06 22:30:00,4.52337,4.52761,4.51772,4.52012,21000000.0
2009-02-06 22:45:00,4.52349,4.52686,4.51622,4.52591,27000000.0
2009-02-06 23:00:00,4.52377,4.52801,4.51812,4.52052,21750000.0
2009-02-06 23:15:00,4.52337,4.52648,4.52012,4.52012,6000000.0
2009-02-06 23:30:00,4.52178,4.52648,4.51772,4.52233,6000000.0
2009-02-06 23:45:00,4.52267,4.52691,4.51702,4.51942,21000000.0
2009-02-09 00:30:00,4.52797,4.53243,4.52039,4.52815,24750000.0
2009-02-09 00:45:00,4.52062,4.53285,4.51873,4.52322,41250000.0
2009-02-09 01:00:00,4.52498,4.52968,4.52092,4.52515,6000000.0
2009-02-09 01:15:00,4.53036,4.53061,4.52072,4.52552,35250000.0
2009-02-09 01:30:00,4.52657,4.53062,4.52122,4.52998,7500000.0
2009-02-09 01:45:00,4.53048,4.53081,4.51937,4.52908,33750000.0
2009-02-09 02:00:00,4.52468,4.52606,4.51955,4.51955,4500000.0
2009-02-09 02:15:00,4.52573,4.52727,4.50861,4.50861,11250000.0
2009-02-09 02:30:00,4.51583,4.52086,4.50804,4.51044,27750000.0
2009-02-09 02:45:00,4.51427,4.51917,4.50862,4.51556,24750000.0
2009-02-09 03:00:00,4.52373,4.52862,4.51354,4.51453,36760000.0
2009-02-09 03:15:00,4.5196,4.53054,4.50827,4.51502,45000000.0
2009-02-09 03:30:00,4.51707,4.51707,4.50945,4.50945,3750000.0
2009-02-09 03:45:00,4.51553,4.51707,4.50897,4.50897,4500000.0
2009-02-09 04:00:00,4.51677,4.52784,4.51142,4.51416,24380000.0
2009-02-09 04:15:00,4.52083,4.52892,4.51409,4.52274,18380000.0
2009-02-09 04:30:00,4.52526,4.53036,4.52136,4.52878,6750000.0
2009-02-09 04:45:00,4.52423,4.52577,4.51768,4.51768,4500000.0
2009-02-09 05:00:00,4.52889,4.53048,4.51953,4.52966,14640000.0
2009-02-09 05:15:00,4.52523,4.52677,4.51751,4.52635,10500000.0
2009-02-09 05:30:00,4.52303,4.52457,4.51768,4.51768,4500000.0
2009-02-09 05:45:00,4.52447,4.52871,4.51882,4.52122,21000000.0
2009-02-09 06:00:00,4.52273,4.52427,4.51862,4.51862,2250000.0
2009-02-09 06:15:00,4.52799,4.52991,4.51702,4.52131,22130000.0
2009-02-09 06:30:00,4.52303,4.52457,4.51892,4.51892,2250000.0
2009-02-09 06:45:00,4.52283,4.52437,4.51744,4.51744,4500000.0
2009-02-09 07:00:00,4.52313,4.5266,4.5173,4.51752,8250000.0
2009-02-09 07:15:00,4.52293,4.52682,4.51542,4.51861,23250000.0
2009-02-09 07:30:00,4.52673,4.52922,4.51633,4.52037,30000000.0
2009-02-09 07:45:00,4.52717,4.53266,4.51683,4.52508,53250000.0
2009-02-09 08:00:00,4.53551,4.53551,4.52512,4.53273,20250000.0
2009-02-09 08:15:00,4.52943,4.53097,4.5229,4.5229,6750000.0
2009-02-09 08:30:00,4.53344,4.54194,4.52146,4.54194,48750000.0
2009-02-09 08:45:00,4.5383,4.55332,4.52888,4.53193,100190000.0
2009-02-09 09:00:00,4.53701,4.53901,4.52193,4.53524,67900000.0
2009-02-09 09:15:00,4.52859,4.54252,4.52252,4.54204,57770000.0
2009-02-09 09:30:00,4.54506,4.55345,4.53844,4.54355,60440000.0
2009-02-09 09:45:00,4.55011,4.57071,4.54058,4.57071,85580000.0
2009-02-09 10:00:00,4.57276,4.5897,4.56337,4.58283,94560000.0
2009-02-09 10:15:00,4.58606,4.58606,4.55331,4.56648,106930000.0
2009-02-09 10:30:00,4.56511,4.56631,4.55063,4.55334,90080000.0
2009-02-09 10:45:00,4.55485,4.5661,4.54608,4.56097,108090000.0
2009-02-09 11:00:00,4.55917,4.5731,4.5467,4.56916,115960000.0
2009-02-09 11:15:00,4.56611,4.57267,4.5542,4.56591,98680000.0
2009-02-09 11:30:00,4.56485,4.56485,4.53501,4.5429,131320000.0
2009-02-09 11:45:00,4.5347,4.5447,4.53015,4.54262,113710000.0
2009-02-09 12:00:00,4.53781,4.54529,4.52153,4.53214,109540000.0
2009-02-09 12:15:00,4.53157,4.5342,4.50534,4.51926,113310000.0
2009-02-09 12:30:00,4.52021,4.52193,4.50476,4.50875,104690000.0
2009-02-09 12:45:00,4.51845,4.52711,4.50896,4.52038,115960000.0
2009-02-09 13:00:00,4.52087,4.52417,4.50799,4.51457,132460000.0
2009-02-09 13:15:00,4.5174,4.52071,4.50358,4.51293,107350000.0
2009-02-09 13:30:00,4.50911,4.52125,4.50174,4.51654,94950000.0
2009-02-09 13:45:00,4.51388,4.51845,4.50324,4.51568,125710000.0
2009-02-09 14:00:00,4.51723,4.51822,4.50706,4.51683,118900000.0
2009-02-09 14:15:00,4.51255,4.53233,4.51255,4.52848,138450000.0
2009-02-09 14:30:00,4.52853,4.53114,4.51317,4.52234,110280000.0
2009-02-09 14:45:00,4.52178,4.52809,4.49659,4.49659,95670000.0
2009-02-09 15:00:00,4.50526,4.5106,4.4645,4.47734,124570000.0
2009-02-09 15:15:00,4.47156,4.48167,4.45223,4.45498,122700000.0
2009-02-09 15:30:00,4.46201,4.46455,4.43787,4.44572,119700000.0
2009-02-09 15:45:00,4.44357,4.44951,4.42253,4.43577,118550000.0
2009-02-09 16:00:00,4.44357,4.44391,4.42792,4.43905,99450000.0
2009-02-09 16:15:00,4.43963,4.44092,4.41742,4.42588,122290000.0
2009-02-09 16:30:00,4.42094,4.43585,4.41426,4.41852,111810000.0
2009-02-09 16:45:00,4.41636,4.42868,4.4009,4.41777,105080000.0
2009-02-09 17:00:00,4.4133,4.43373,4.40816,4.42015,100920000.0
2009-02-09 17:15:00,4.42545,4.42545,4.40693,4.41893,137340000.0
2009-02-09 17:30:00,4.41933,4.42842,4.41242,4.41839,132810000.0
2009-02-09 17:45:00,4.4169,4.42961,4.40399,4.42376,115540000.0
2009-02-09 18:00:00,4.42733,4.44261,4.41818,4.44159,113300000.0
2009-02-09 18:15:00,4.44185,4.44383,4.42107,4.42881,98660000.0
2009-02-09 18:30:00,4.42685,4.44742,4.42579,4.44213,109960000.0
2009-02-09 18:45:00,4.44271,4.44271,4.42912,4.43587,89680000.0
2009-02-09 19:00:00,4.44068,4.44121,4.41744,4.42339,108780000.0
2009-02-09 19:15:00,4.42275,4.42755,4.40786,4.40871,96770000.0
2009-02-09 19:30:00,4.41518,4.42004,4.4005,4.4151,104640000.0
2009-02-09 19:45:00,4.41824,4.42562,4.40611,4.41634,100130000.0
2009-02-09 20:00:00,4.421,4.42697,4.41218,4.42358,45760000.0
2009-02-09 20:15:00,4.42307,4.42731,4.41364,4.41467,67500000.0
2009-02-09 20:30:00,4.41534,4.4283,4.41317,4.41921,41250000.0
2009-02-09 20:45:00,4.42117,4.42541,4.41484,4.41792,39000000.0
2009-02-09 21:00:00,4.42156,4.42404,4.41276,4.42226,24750000.0
2009-02-09 21:15:00,4.41602,4.43363,4.41292,4.42429,96000000.0
2009-02-09 21:30:00,4.42566,4.4344,4.41811,4.42423,111750000.0
2009-02-09 21:45:00,4.42716,4.42917,4.41338,4.41689,85130000.0
2009-02-09 22:00:00,4.42467,4.42891,4.4159,4.42586,91500000.0
2009-02-09 22:15:00,4.42467,4.42891,4.41722,4.42101,53250000.0
2009-02-09 22:30:00,4.42497,4.42921,4.41612,4.42767,66380000.0
2009-02-09 22:45:00,4.42587,4.43011,4.41663,4.42389,30760000.0
2009-02-09 23:00:00,4.42607,4.43031,4.41383,4.42505,58140000.0
2009-02-09 23:15:00,4.42567,4.42994,4.4155,4.419,57380000.0
2009-02-09 23:30:00,4.42476,4.43061,4.41676,4.42701,24390000.0
2009-02-09 23:45:00,4.42459,4.42934,4.41478,4.42345,80250000.0
2009-02-10 00:00:00,4.4272,4.43593,4.41889,4.42827,87750000.0
2009-02-10 00:15:00,4.43417,4.43841,4.42852,4.4368,26250000.0
2009-02-10 00:30:00,4.43278,4.4435,4.42617,4.43383,45000000.0
2009-02-10 00:45:00,4.43632,4.44825,4.41762,4.41762,37500000.0
2009-02-10 01:00:00,4.42816,4.43765,4.42169,4.42377,30750000.0
2009-02-10 01:15:00,4.43566,4.43591,4.42372,4.42954,42750000.0
2009-02-10 01:30:00,4.43137,4.43634,4.42583,4.42945,13500000.0
2009-02-10 01:45:00,4.43459,4.43597,4.42255,4.4309,42390000.0
2009-02-10 02:15:00,4.43023,4.43411,4.42379,4.42491,24760000.0
2009-02-10 02:30:00,4.43431,4.43431,4.41755,4.41969,107260000.0
2009-02-10 02:45:00,4.42444,4.4284,4.4116,4.4249,167260000.0
2009-02-10 03:00:00,4.42976,4.42976,4.40223,4.40684,135410000.0
2009-02-10 03:15:00,4.42436,4.42651,4.40563,4.42478,107650000.0
2009-02-10 03:30:00,4.42569,4.43692,4.41564,4.43262,51380000.0
2009-02-10 03:45:00,4.43083,4.43655,4.42375,4.43392,18750000.0
2009-02-10 04:00:00,4.43207,4.43643,4.42767,4.43341,12000000.0
2009-02-10 04:15:00,4.42918,4.44068,4.42418,4.43749,12750000.0
2009-02-10 04:30:00,4.43358,4.44441,4.43013,4.43056,53260000.0
2009-02-10 04:45:00,4.43803,4.44388,4.42929,4.43659,37140000.0
2009-02-10 05:00:00,4.44203,4.44354,4.43083,4.4311,34920000.0
2009-02-10 05:15:00,4.439,4.44359,4.43228,4.44111,24760000.0
2009-02-10 05:30:00,4.43773,4.44126,4.43227,4.4368,12750000.0
2009-02-10 05:45:00,4.44131,4.45131,4.43452,4.4505,39750000.0
2009-02-10 06:00:00,4.45088,4.45212,4.44175,4.4426,15000000.0
2009-02-10 06:15:00,4.45329,4.45521,4.43517,4.44452,42000000.0
2009-02-10 06:30:00,4.44483,4.44952,4.44072,4.44578,6000000.0
2009-02-10 06:45:00,4.44523,4.45068,4.4393,4.44955,29250000.0
2009-02-10 07:00:00,4.44673,4.44827,4.44262,4.44262,2250000.0
2009-02-10 07:15:00,4.44607,4.45479,4.44151,4.45229,27000000.0
2009-02-10 07:30:00,4.45165,4.45641,4.44387,4.44689,64500000.0
2009-02-10 07:45:00,4.45591,4.46006,4.44596,4.45615,62250000.0
2009-02-10 08:00:00,4.45657,4.46027,4.43948,4.44206,36750000.0
2009-02-10 08:15:00,4.45069,4.45308,4.43791,4.44988,19500000.0
2009-02-10 08:30:00,4.44997,4.45591,4.4366,4.45164,58890000.0
2009-02-10 08:45:00,4.45081,4.45908,4.42277,4.43928,114780000.0
2009-02-10 09:00:00,4.44298,4.45216,4.42807,4.42899,77300000.0
2009-02-10 09:15:00,4.43219,4.46183,4.43219,4.44633,123020000.0
2009-02-10 09:30:00,4.44925,4.45256,4.43344,4.44265,101360000.0
2009-02-10 09:45:00,4.44311,4.44922,4.42904,4.44913,91220000.0
2009-02-10 10:00:00,4.4489,4.45159,4.4309,4.43469,92690000.0
2009-02-10 10:15:00,4.43318,4.43651,4.41438,4.42441,109930000.0
2009-02-10 10:30:00,4.42597,4.45275,4.42088,4.44648,103570000.0
2009-02-10 10:45:00,4.4547,4.46886,4.44812,4.46561,117430000.0
2009-02-10 11:00:00,4.46484,4.49192,4.4504,4.48966,117070000.0
2009-02-10 11:15:00,4.48426,4.49423,4.47621,4.48732,100960000.0
2009-02-10 11:30:00,4.48715,4.49307,4.45896,4.46805,133540000.0
2009-02-10 11:45:00,4.4621,4.48172,4.45899,4.48002,111800000.0
2009-02-10 12:00:00,4.47225,4.48343,4.4621,4.47377,99440000.0
2009-02-10 12:15:00,4.47385,4.47671,4.46085,4.47373,104340000.0
2009-02-10 12:30:00,4.47455,4.47471,4.45121,4.45121,104730000.0
2009-02-10 12:45:00,4.46082,4.46944,4.4551,4.46659,112620000.0
2009-02-10 13:00:00,4.46682,4.47338,4.45403,4.46825,129860000.0
2009-02-10 13:15:00,4.4746,4.48066,4.45816,4.47108,95330000.0
2009-02-10 13:30:00,4.46685,4.4732,4.45876,4.46718,90780000.0
2009-02-10 13:45:00,4.46519,4.46817,4.45195,4.46202,109940000.0
2009-02-10 14:00:00,4.46067,4.46089,4.44632,4.45617,116280000.0
2009-02-10 14:15:00,4.45428,4.46061,4.44518,4.45357,129810000.0
2009-02-10 14:30:00,4.45654,4.45807,4.43578,4.4471,107320000.0
2009-02-10 14:45:00,4.44647,4.44747,4.42203,4.42728,99450000.0
2009-02-10 15:00:00,4.43634,4.45149,4.4305,4.44492,126070000.0
2009-02-10 15:15:00,4.4408,4.45261,4.43031,4.43198,122670000.0
2009-02-10 15:30:00,4.44432,4.44497,4.43228,4.44345,118960000.0
2009-02-10 15:45:00,4.44457,4.45282,4.43576,4.44299,116690000.0
2009-02-10 16:00:00,4.4467,4.4467,4.42898,4.43798,102050000.0
2009-02-10 16:15:00,4.44135,4.45049,4.42802,4.44664,118200000.0
2009-02-10 16:30:00,4.44275,4.44858,4.432,4.43515,109150000.0
2009-02-10 16:45:00,4.4317,4.44564,4.42887,4.43906,100560000.0
2009-02-10 17:00:00,4.43887,4.44432,4.42803,4.43492,102040000.0
2009-02-10 17:15:00,4.44304,4.44977,4.42888,4.44141,137340000.0
2009-02-10 17:30:00,4.44516,4.4493,4.42916,4.43984,129840000.0
2009-02-10 17:45:00,4.44289,4.45163,4.43053,4.43976,111850000.0
2009-02-10 18:00:00,4.44593,4.46073,4.42864,4.45617,111810000.0
2009-02-10 18:15:00,4.4536,4.45688,4.43123,4.44032,97910000.0
2009-02-10 18:30:00,4.44474,4.49947,4.43996,4.48651,111450000.0
2009-02-10 18:45:00,4.47983,4.491,4.46541,4.48765,97930000.0
2009-02-10 19:00:00,4.4889,4.49445,4.46801,4.48662,115530000.0
2009-02-10 19:15:00,4.48541,4.49155,4.46891,4.48956,92630000.0
2009-02-10 19:30:00,4.49085,4.49949,4.47953,4.49949,120000000.0
2009-02-10 19:45:00,4.497,4.51144,4.48752,4.49324,133500000.0
2009-02-10 20:00:00,4.50083,4.51157,4.48996,4.50029,98250000.0
2009-02-10 20:15:00,4.50461,4.517,4.49665,4.50651,134250000.0
2009-02-10 20:30:00,4.51061,4.52452,4.50484,4.51163,103500000.0
2009-02-10 20:45:00,4.51324,4.52028,4.50393,4.51022,90000000.0
2009-02-10 21:00:00,4.5204,4.52208,4.50646,4.51758,82500000.0
2009-02-10 21:15:00,4.51282,4.52819,4.5107,4.52819,34500000.0
2009-02-10 21:30:00,4.52667,4.53091,4.51589,4.52771,84750000.0
2009-02-10 21:45:00,4.52656,4.5327,4.51812,4.52912,56250000.0
2009-02-10 22:00:00,4.52987,4.53411,4.51704,4.52653,87750000.0
2009-02-10 22:15:00,4.52787,4.54836,4.52194,4.53312,114000000.0
2009-02-10 22:30:00,4.53867,4.55432,4.52981,4.55055,57010000.0
2009-02-10 22:45:00,4.55357,4.56046,4.5323,4.54997,97520000.0
2009-02-10 23:00:00,4.55023,4.55321,4.54143,4.55086,38650000.0
2009-02-10 23:15:00,4.54887,4.55198,4.5272,4.53161,77250000.0
2009-02-10 23:30:00,4.53748,4.54863,4.52708,4.53824,82500000.0
2009-02-10 23:45:00,4.54361,4.54863,4.53217,4.5449,55500000.0
2009-02-11 00:00:00,4.54627,4.56158,4.52788,4.55085,81750000.0
2009-02-11 00:15:00,4.55727,4.56151,4.55023,4.55465,24750000.0
2009-02-11 00:30:00,4.55737,4.56161,4.54291,4.54629,78000000.0
2009-02-11 00:45:00,4.55033,4.55958,4.53843,4.54717,91500000.0
2009-02-11 01:00:00,4.55468,4.55938,4.54232,4.55478,97130000.0
2009-02-11 01:15:00,4.55936,4.55936,4.54306,4.54763,110630000.0
2009-02-11 01:30:00,4.55609,4.56056,4.54189,4.54763,97150000.0
2009-02-11 01:45:00,4.55912,4.55912,4.54113,4.54981,88510000.0
2009-02-11 02:00:00,4.55236,4.56021,4.54615,4.5468,51030000.0
2009-02-11 02:15:00,4.55919,4.56315,4.54238,4.55413,61130000.0
2009-02-11 02:30:00,4.55471,4.557,4.53776,4.54333,55500000.0
2009-02-11 02:45:00,4.54507,4.55151,4.53708,4.54402,42000000.0
2009-02-11 03:00:00,4.54683,4.55684,4.53898,4.5469,99020000.0
2009-02-11 03:15:00,4.54769,4.55413,4.54011,4.54836,113630000.0
2009-02-11 03:30:00,4.55367,4.55601,4.53652,4.54607,112140000.0
2009-02-11 03:45:00,4.55003,4.55286,4.5346,4.54058,146250000.0
2009-02-11 04:00:00,4.54489,4.54871,4.53567,4.54092,95250000.0
2009-02-11 04:15:00,4.54407,4.55135,4.53632,4.54268,94880000.0
2009-02-11 04:30:00,4.54498,4.54989,4.53122,4.54296,94920000.0
2009-02-11 04:45:00,4.54333,4.55006,4.53442,4.54243,74270000.0
2009-02-11 05:00:00,4.54771,4.54806,4.5351,4.54656,100520000.0
2009-02-11 05:15:00,4.54376,4.54782,4.53532,4.53932,106150000.0
2009-02-11 05:30:00,4.54463,4.54878,4.53695,4.54265,79130000.0
2009-02-11 05:45:00,4.54651,4.55347,4.53618,4.53888,94150000.0
2009-02-11 06:00:00,4.5491,4.55581,4.54109,4.55237,92250000.0
2009-02-11 06:15:00,4.55034,4.55352,4.53953,4.54572,108000000.0
2009-02-11 06:30:00,4.55339,4.55376,4.53996,4.54559,114780000.0
2009-02-11 06:45:00,4.54914,4.55456,4.54121,4.55262,91910000.0
2009-02-11 07:00:00,4.55168,4.55646,4.53929,4.54671,107250000.0
2009-02-11 07:15:00,4.54713,4.55322,4.53452,4.53753,114380000.0
2009-02-11 07:30:00,4.541,4.5464,4.53,4.53365,111030000.0
2009-02-11 07:45:00,4.53718,4.54494,4.52954,4.53878,51750000.0
2009-02-11 08:00:00,4.51524,4.52868,4.50518,4.50937,85910000.0
2009-02-11 08:15:00,4.51776,4.52798,4.50367,4.51858,87420000.0
2009-02-11 08:30:00,4.52109,4.52447,4.50602,4.51687,100190000.0
2009-02-11 08:45:00,4.51525,4.52149,4.50551,4.52037,127960000.0
2009-02-11 09:00:00,4.52442,4.53245,4.50977,4.52066,93790000.0
2009-02-11 09:15:00,4.52292,4.53442,4.5122,4.51902,117850000.0
2009-02-11 09:30:00,4.51747,4.52791,4.50049,4.50774,130940000.0
2009-02-11 09:45:00,4.50445,4.52334,4.49947,4.52266,102800000.0
2009-02-11 10:00:00,4.52014,4.54142,4.51709,4.52831,96430000.0
2009-02-11 10:15:00,4.53266,4.53582,4.51515,4.52467,110690000.0
2009-02-11 10:30:00,4.52307,4.52639,4.50313,4.5113,104680000.0
2009-02-11 10:45:00,4.51798,4.52333,4.50741,4.5195,119320000.0
2009-02-11 11:00:00,4.51864,4.52634,4.50745,4.52384,118940000.0
2009-02-11 11:15:00,4.51751,4.5362,4.51297,4.53546,103560000.0
2009-02-11 11:30:00,4.53468,4.53546,4.51972,4.531,132800000.0
2009-02-11 11:45:00,4.52666,4.53625,4.51409,4.52842,111830000.0
2009-02-11 12:00:00,4.5224,4.52932,4.51111,4.52459,109930000.0
2009-02-11 12:15:00,4.52449,4.52799,4.50649,4.52182,111830000.0
2009-02-11 12:30:00,4.52396,4.52663,4.50254,4.52238,108060000.0
2009-02-11 12:45:00,4.52296,4.52874,4.50933,4.52529,115950000.0
2009-02-11 13:00:00,4.52513,4.53163,4.51235,4.5216,131730000.0
2009-02-11 13:15:00,4.52671,4.53684,4.5138,4.532,109570000.0
2009-02-11 13:30:00,4.53031,4.53382,4.51627,4.52617,105430000.0
2009-02-11 13:45:00,4.52393,4.54799,4.51958,4.54465,127190000.0
2009-02-11 14:00:00,4.54608,4.56994,4.53169,4.56095,118550000.0
2009-02-11 14:15:00,4.55409,4.56837,4.54417,4.56256,136980000.0
2009-02-11 14:30:00,4.56546,4.57508,4.55268,4.56246,107330000.0
2009-02-11 14:45:00,4.56241,4.58652,4.55201,4.57719,99810000.0
2009-02-11 15:00:00,4.58945,4.59303,4.56829,4.58063,124180000.0
2009-02-11 15:15:00,4.57479,4.58521,4.56287,4.56738,117850000.0
2009-02-11 15:30:00,4.57925,4.58202,4.56228,4.57061,113700000.0
2009-02-11 15:45:00,4.57172,4.5726,4.55792,4.56251,117820000.0
2009-02-11 16:00:00,4.5666,4.5781,4.55671,4.5727,102410000.0
2009-02-11 16:15:00,4.57267,4.57521,4.5581,4.57468,121550000.0
2009-02-11 16:30:00,4.56832,4.57179,4.55035,4.55552,114040000.0
2009-02-11 16:45:00,4.55199,4.56147,4.52272,4.54736,106550000.0
2009-02-11 17:00:00,4.54547,4.55639,4.53576,4.54393,100550000.0
2009-02-11 17:15:00,4.55663,4.58518,4.54632,4.57573,138820000.0
2009-02-11 17:30:00,4.57484,4.58571,4.55709,4.56136,131690000.0
2009-02-11 17:45:00,4.56379,4.57006,4.54781,4.55871,115540000.0
2009-02-11 18:00:00,4.56203,4.56817,4.53312,4.5467,116690000.0
2009-02-11 18:15:00,4.54503,4.54654,4.52002,4.52949,91260000.0
2009-02-11 18:30:00,4.53259,4.53423,4.51065,4.52891,104790000.0
2009-02-11 18:45:00,4.5295,4.55391,4.51768,4.53667,93410000.0
2009-02-11 19:00:00,4.53709,4.55802,4.52578,4.53208,112160000.0
2009-02-11 19:15:00,4.53243,4.53842,4.52459,4.53842,30380000.0
2009-02-11 19:30:00,4.53325,4.54277,4.52737,4.52783,19500000.0
2009-02-11 19:45:00,4.53487,4.54641,4.52524,4.53315,45750000.0
2009-02-11 20:00:00,4.53413,4.54124,4.52784,4.53469,34500000.0
2009-02-11 20:15:00,4.53827,4.54251,4.51989,4.53794,55500000.0
2009-02-11 20:30:00,4.53302,4.54114,4.52674,4.53869,13500000.0
2009-02-11 20:45:00,4.53744,4.54757,4.517,4.53219,105750000.0
2009-02-11 21:00:00,4.53467,4.53958,4.52255,4.53545,75000000.0
2009-02-11 21:15:00,4.52932,4.5397,4.52748,4.5375,18000000.0
2009-02-11 21:30:00,4.53597,4.54021,4.52639,4.53172,96000000.0
2009-02-11 21:45:00,4.53657,4.54089,4.52414,4.53042,81750000.0
2009-02-11 22:00:00,4.53327,4.53836,4.52549,4.52969,111000000.0
2009-02-11 22:15:00,4.53193,4.53768,4.52488,4.53186,51750000.0
2009-02-11 22:30:00,4.53547,4.53971,4.52581,4.53676,79500000.0
2009-02-11 22:45:00,4.53547,4.53971,4.52921,4.53533,31500000.0
2009-02-11 23:00:00,4.53557,4.54053,4.52992,4.53242,29260000.0
2009-02-11 23:15:00,4.53517,4.53828,4.53192,4.53192,6000000.0
2009-02-11 23:30:00,4.53338,4.53808,4.52932,4.53148,8250000.0
2009-02-11 23:45:00,4.53527,4.53951,4.52574,4.5327,60750000.0
2009-02-12 00:00:00,4.53507,4.53931,4.52942,4.53182,21000000.0
2009-02-12 00:15:00,4.53617,4.54041,4.53052,4.53292,21000000.0
2009-02-12 00:30:00,4.53324,4.54259,4.52175,4.52876,43500000.0
2009-02-12 00:45:00,4.52782,4.53722,4.52692,4.5286,12000000.0
2009-02-12 01:00:00,4.53118,4.53588,4.52712,4.53135,6000000.0
2009-02-12 01:15:00,4.53706,4.53731,4.52742,4.52982,27000000.0
2009-02-12 01:30:00,4.53267,4.53672,4.52407,4.52853,11250000.0
2009-02-12 01:45:00,4.53648,4.53681,4.52692,4.53503,28140000.0
2009-02-12 02:15:00,4.53123,4.53277,4.52712,4.52712,2250000.0
2009-02-12 02:30:00,4.53133,4.53287,4.52722,4.52722,2250000.0
2009-02-12 02:45:00,4.53277,4.53701,4.52712,4.52952,21000000.0
2009-02-12 03:00:00,4.53163,4.53317,4.52752,4.52955,3750000.0
2009-02-12 03:15:00,4.53163,4.53317,4.52752,4.52752,2250000.0
2009-02-12 03:30:00,4.53183,4.53337,4.52772,4.52772,2250000.0
2009-02-12 03:45:00,4.53113,4.53267,4.52702,4.52702,2250000.0
2009-02-12 04:00:00,4.53297,4.53638,4.52762,4.53625,6750000.0
2009-02-12 04:15:00,4.53183,4.53337,4.52772,4.52772,2250000.0
2009-02-12 04:30:00,4.52672,4.53617,4.52672,4.53612,4500000.0
2009-02-12 04:45:00,4.53123,4.53277,4.52712,4.52712,2250000.0
2009-02-12 05:00:00,4.53509,4.53668,4.52573,4.53587,14270000.0
2009-02-12 05:15:00,4.53083,4.53439,4.5256,4.53413,8250000.0
2009-02-12 05:30:00,4.53143,4.53297,4.52732,4.52732,2250000.0
2009-02-12 05:45:00,4.53327,4.53751,4.52762,4.53002,21000000.0
2009-02-12 06:00:00,4.53093,4.53247,4.52682,4.52682,2250000.0
2009-02-12 06:15:00,4.53499,4.53691,4.52702,4.53691,6000000.0
2009-02-12 06:30:00,4.53113,4.53267,4.52702,4.52702,2250000.0
2009-02-12 06:45:00,4.53123,4.53277,4.52712,4.52712,2250000.0
2009-02-12 07:00:00,4.53113,4.53267,4.52702,4.52702,2250000.0
2009-02-12 07:15:00,4.53163,4.53317,4.52752,4.52752,2250000.0
2009-02-12 07:30:00,4.53133,4.54036,4.52477,4.52994,29250000.0
2009-02-12 07:45:00,4.53245,4.53358,4.5217,4.52383,5250000.0
2009-02-12 08:00:00,4.53721,4.53721,4.52445,4.53267,15000000.0
2009-02-12 08:15:00,4.53093,4.53583,4.52595,4.53583,15000000.0
2009-02-12 08:30:00,4.53672,4.53672,4.52732,4.52732,5250000.0
2009-02-12 08:45:00,4.53098,4.53643,4.53098,4.53641,6760000.0
2009-02-12 09:00:00,4.53578,4.53937,4.52359,4.52359,81780000.0
2009-02-12 09:15:00,4.52581,4.53679,4.5225,4.53361,101660000.0
2009-02-12 09:30:00,4.53436,4.54205,4.52593,4.54054,63440000.0
2009-02-12 09:45:00,4.54174,4.55326,4.53121,4.53932,108010000.0
2009-02-12 10:00:00,4.54691,4.5687,4.53856,4.55312,87040000.0
2009-02-12 10:15:00,4.5592,4.56987,4.54864,4.56705,111080000.0
2009-02-12 10:30:00,4.56662,4.59098,4.56188,4.58236,99430000.0
2009-02-12 10:45:00,4.58808,4.59796,4.57498,4.59733,117080000.0
2009-02-12 11:00:00,4.59789,4.61942,4.58741,4.6047,116320000.0
2009-02-12 11:15:00,4.60016,4.6046,4.58476,4.59565,103180000.0
2009-02-12 11:30:00,4.59447,4.59549,4.57867,4.5892,129860000.0
2009-02-12 11:45:00,4.58532,4.59849,4.58013,4.59314,105110000.0
2009-02-12 12:00:00,4.58759,4.60492,4.58451,4.60258,106220000.0
2009-02-12 12:15:00,4.60354,4.61145,4.59168,4.60126,111470000.0
2009-02-12 12:30:00,4.60227,4.60569,4.58094,4.58176,107330000.0
2009-02-12 12:45:00,4.59066,4.6008,4.58174,4.6008,114100000.0
2009-02-12 13:00:00,4.60084,4.60358,4.58494,4.59354,123830000.0
2009-02-12 13:15:00,4.5959,4.59899,4.5815,4.59333,110310000.0
2009-02-12 13:30:00,4.58843,4.59697,4.58255,4.59447,79920000.0
2009-02-12 13:45:00,4.59323,4.60169,4.58645,4.59483,128300000.0
2009-02-12 14:00:00,4.59832,4.60399,4.5861,4.59268,116310000.0
2009-02-12 14:15:00,4.58958,4.6064,4.584,4.59006,128680000.0
2009-02-12 14:30:00,4.59355,4.60071,4.57999,4.59638,108450000.0
2009-02-12 14:45:00,4.59634,4.60099,4.58582,4.59032,97960000.0
2009-02-12 15:00:00,4.59929,4.60105,4.58507,4.59803,123060000.0
2009-02-12 15:15:00,4.5964,4.60655,4.5903,4.60278,92710000.0
2009-02-12 15:30:00,4.6027,4.60594,4.58751,4.60243,120440000.0
2009-02-12 15:45:00,4.60413,4.61526,4.59998,4.61253,119680000.0
2009-02-12 16:00:00,4.61402,4.62271,4.6034,4.61918,102780000.0
2009-02-12 16:15:00,4.62245,4.63889,4.61106,4.63889,119360000.0
2009-02-12 16:30:00,4.63198,4.65105,4.62068,4.6257,113660000.0
2009-02-12 16:45:00,4.63174,4.65157,4.62407,4.64168,107290000.0
2009-02-12 17:00:00,4.64093,4.64636,4.61542,4.61996,99070000.0
2009-02-12 17:15:00,4.62988,4.63189,4.61454,4.62589,139930000.0
2009-02-12 17:30:00,4.62896,4.63503,4.6118,4.6118,132810000.0
2009-02-12 17:45:00,4.61225,4.62629,4.60772,4.61693,117780000.0
2009-02-12 18:00:00,4.62346,4.62702,4.60948,4.62072,93060000.0
2009-02-12 18:15:00,4.6202,4.62759,4.61155,4.61625,96050000.0
2009-02-12 18:30:00,4.62113,4.62323,4.60834,4.62137,103610000.0
2009-02-12 18:45:00,4.62173,4.62381,4.60858,4.61746,82920000.0
2009-02-12 19:00:00,4.62008,4.62959,4.60988,4.62286,111780000.0
2009-02-12 19:15:00,4.62767,4.62978,4.61717,4.62182,62260000.0
2009-02-12 19:30:00,4.62525,4.63327,4.61842,4.62725,46500000.0
2009-02-12 19:45:00,4.62941,4.64233,4.61873,4.63312,97880000.0
2009-02-12 20:00:00,4.64062,4.64142,4.61613,4.62859,83630000.0
2009-02-12 20:15:00,4.62346,4.63161,4.61816,4.62228,94500000.0
2009-02-12 20:30:00,4.62232,4.63561,4.61791,4.62677,45750000.0
2009-02-12 20:45:00,4.63124,4.63973,4.62376,4.63531,108750000.0
2009-02-12 21:00:00,4.63377,4.64066,4.62149,4.6321,82500000.0
2009-02-12 21:15:00,4.62502,4.63906,4.62167,4.63023,120000000.0
2009-02-12 21:30:00,4.63411,4.65359,4.62753,4.64385,141000000.0
2009-02-12 21:45:00,4.64776,4.65403,4.63949,4.64835,90000000.0
2009-02-12 22:00:00,4.65046,4.6586,4.64118,4.64611,106500000.0
2009-02-12 22:15:00,4.64592,4.6517,4.63509,4.63669,78000000.0
2009-02-12 22:30:00,4.64074,4.64402,4.62737,4.62777,114390000.0
2009-02-12 22:45:00,4.63427,4.63952,4.6257,4.63345,62640000.0
2009-02-12 23:00:00,4.6321,4.6355,4.62049,4.62324,66760000.0
2009-02-12 23:15:00,4.62897,4.63429,4.62014,4.63139,44250000.0
2009-02-12 23:30:00,4.62468,4.63147,4.60029,4.61022,63750000.0
2009-02-12 23:45:00,4.6084,4.62639,4.59833,4.61029,111000000.0
2009-02-13 00:00:00,4.6135,4.62871,4.60449,4.62296,108750000.0
2009-02-13 00:15:00,4.62725,4.63376,4.61738,4.6286,42000000.0
2009-02-13 00:30:00,4.62931,4.63726,4.62102,4.62898,39000000.0
2009-02-13 00:45:00,4.62822,4.63762,4.62256,4.62435,18000000.0
2009-02-13 01:00:00,4.63228,4.63969,4.62418,4.63287,33750000.0
2009-02-13 01:15:00,4.63607,4.63832,4.62333,4.6355,39000000.0
2009-02-13 01:30:00,4.63437,4.63842,4.62542,4.63646,20250000.0
2009-02-13 01:45:00,4.63798,4.63831,4.62612,4.63512,52880000.0
2009-02-13 02:00:00,4.63115,4.63588,4.62464,4.62892,12000000.0
2009-02-13 02:15:00,4.63095,4.63216,4.6255,4.6255,6000000.0
2009-02-13 02:30:00,4.63373,4.63787,4.62679,4.62911,23250000.0
2009-02-13 02:45:00,4.63427,4.63851,4.6159,4.6159,32250000.0
2009-02-13 03:00:00,4.62192,4.6323,4.62192,4.6224,11250000.0
2009-02-13 03:15:00,4.62883,4.63037,4.62472,4.62472,2250000.0
2009-02-13 03:30:00,4.62893,4.63047,4.62482,4.62482,2250000.0
2009-02-13 03:45:00,4.62883,4.63291,4.62195,4.62542,35250000.0
2009-02-13 04:00:00,4.62935,4.6326,4.62181,4.62282,17250000.0
2009-02-13 04:15:00,4.62757,4.63098,4.60975,4.62398,115530000.0
2009-02-13 04:30:00,4.61674,4.62511,4.60855,4.62097,92670000.0
2009-02-13 04:45:00,4.61987,4.62591,4.61151,4.62171,83650000.0
2009-02-13 05:00:00,4.6217,4.62604,4.60642,4.6165,64520000.0
2009-02-13 05:15:00,4.61577,4.61905,4.60664,4.60755,37130000.0
2009-02-13 05:30:00,4.61286,4.61719,4.6075,4.61709,19500000.0
2009-02-13 05:45:00,4.61334,4.61652,4.60332,4.6093,37500000.0
2009-02-13 06:00:00,4.60693,4.60847,4.60009,4.60009,4500000.0
2009-02-13 06:15:00,4.61069,4.61261,4.60113,4.60957,12000000.0
2009-02-13 06:30:00,4.60723,4.62307,4.60312,4.61233,30750000.0
2009-02-13 06:45:00,4.60992,4.61765,4.60786,4.61765,5250000.0
2009-02-13 07:00:00,4.61403,4.61557,4.60992,4.60992,2250000.0
2009-02-13 07:15:00,4.61413,4.61752,4.60685,4.61752,29250000.0
2009-02-13 07:30:00,4.61473,4.61627,4.61062,4.61062,2250000.0
2009-02-13 07:45:00,4.61433,4.61587,4.61022,4.61022,2250000.0
2009-02-13 08:00:00,4.61916,4.61916,4.6083,4.61102,42760000.0
2009-02-13 08:15:00,4.61423,4.61686,4.60852,4.61269,14250000.0
2009-02-13 08:30:00,4.61761,4.61795,4.60568,4.61472,46510000.0
2009-02-13 08:45:00,4.61248,4.62141,4.60072,4.61726,65650000.0
2009-02-13 09:00:00,4.61903,4.61903,4.5979,4.5979,84390000.0
2009-02-13 09:15:00,4.60067,4.61523,4.58484,4.60417,111030000.0
2009-02-13 09:30:00,4.60354,4.60955,4.59789,4.60931,97930000.0
2009-02-13 09:45:00,4.60752,4.61165,4.59715,4.60845,98330000.0
2009-02-13 10:00:00,4.61203,4.62178,4.5949,4.61072,94930000.0
2009-02-13 10:15:00,4.62,4.62,4.59816,4.60966,99070000.0
2009-02-13 10:30:00,4.60907,4.61044,4.57797,4.58341,105050000.0
2009-02-13 10:45:00,4.58939,4.60774,4.57968,4.60554,119280000.0
2009-02-13 11:00:00,4.60871,4.61397,4.59603,4.61068,110300000.0
2009-02-13 11:15:00,4.60987,4.62557,4.60215,4.61693,97540000.0
2009-02-13 11:30:00,4.61666,4.63347,4.60184,4.63347,124560000.0
2009-02-13 11:45:00,4.62509,4.64429,4.61732,4.637,112210000.0
2009-02-13 12:00:00,4.63451,4.6433,4.62313,4.63724,108800000.0
2009-02-13 12:15:00,4.63779,4.63815,4.61958,4.62862,105830000.0
2009-02-13 12:30:00,4.63177,4.64032,4.62262,4.6347,103950000.0
2009-02-13 12:45:00,4.63443,4.63862,4.61773,4.62886,115210000.0
2009-02-13 13:00:00,4.62889,4.63356,4.61755,4.62943,121970000.0
2009-02-13 13:15:00,4.63303,4.63756,4.62254,4.63659,108460000.0
2009-02-13 13:30:00,4.63356,4.64798,4.6238,4.63914,97160000.0
2009-02-13 13:45:00,4.63818,4.65681,4.6317,4.65333,126450000.0
2009-02-13 14:00:00,4.65483,4.65483,4.63419,4.64432,100560000.0
2009-02-13 14:15:00,4.6427,4.65291,4.63085,4.63979,139190000.0
2009-02-13 14:30:00,4.64338,4.64697,4.62876,4.63916,108420000.0
2009-02-13 14:45:00,4.64107,4.64773,4.63138,4.64303,91180000.0
2009-02-13 15:00:00,4.64524,4.64604,4.62735,4.63797,121990000.0
2009-02-13 15:15:00,4.63286,4.64491,4.61991,4.6287,109990000.0
2009-02-13 15:30:00,4.64017,4.64788,4.63304,4.63999,122290000.0
2009-02-13 15:45:00,4.6405,4.65054,4.63302,4.64669,113290000.0
2009-02-13 16:00:00,4.65235,4.65235,4.6337,4.64184,102040000.0
2009-02-13 16:15:00,4.64239,4.65085,4.63248,4.64988,124180000.0
2009-02-13 16:30:00,4.64338,4.65815,4.63347,4.65239,112180000.0
2009-02-13 16:45:00,4.64828,4.65999,4.64289,4.65092,105440000.0
2009-02-13 17:00:00,4.64981,4.65478,4.6329,4.63982,99810000.0
2009-02-13 17:15:00,4.64884,4.65089,4.63443,4.63918,117440000.0
2009-02-13 17:30:00,4.64329,4.64495,4.61943,4.62638,132430000.0
2009-02-13 17:45:00,4.62779,4.64033,4.61458,4.62232,111840000.0
2009-02-13 18:00:00,4.62901,4.63982,4.61771,4.6306,113320000.0
2009-02-13 18:15:00,4.63139,4.63925,4.62115,4.62489,96830000.0
2009-02-13 18:30:00,4.63138,4.63138,4.60982,4.62258,87130000.0
2009-02-13 18:45:00,4.62249,4.63284,4.61018,4.62991,90050000.0
2009-02-13 19:00:00,4.63248,4.6379,4.62047,4.6263,100510000.0
2009-02-13 19:15:00,4.63247,4.63612,4.62165,4.62543,107640000.0
2009-02-13 19:30:00,4.63097,4.63594,4.62346,4.6286,19500000.0
2009-02-13 19:45:00,4.63207,4.63661,4.62237,4.62538,47250000.0
2009-02-13 20:00:00,4.62766,4.63639,4.62333,4.62455,29250000.0
2009-02-13 20:15:00,4.63255,4.63703,4.62238,4.62795,74250000.0
2009-02-13 20:30:00,4.62652,4.6379,4.62414,4.6379,27750000.0
2009-02-13 20:45:00,4.63508,4.64063,4.62831,4.63465,34500000.0
2009-02-13 21:00:00,4.63496,4.64011,4.62714,4.63699,38250000.0
2009-02-13 21:15:00,4.63032,4.64168,4.62543,4.63941,27750000.0
2009-02-13 21:30:00,4.63827,4.64251,4.63168,4.63447,28500000.0
2009-02-13 21:45:00,4.6367,4.64125,4.62861,4.63162,58500000.0
2009-02-13 22:00:00,4.63817,4.64241,4.62966,4.62966,36000000.0
2009-02-13 22:15:00,4.63673,4.64137,4.62941,4.63247,21000000.0
2009-02-13 22:30:00,4.63787,4.64211,4.63053,4.63053,23250000.0
2009-02-13 22:45:00,4.63777,4.64201,4.63212,4.63452,22500000.0
2009-02-13 23:00:00,4.63787,4.64211,4.63222,4.63462,21750000.0
2009-02-13 23:15:00,4.63817,4.64128,4.63492,4.63856,6000000.0
2009-02-13 23:30:00,4.63548,4.64018,4.63142,4.63603,6000000.0
2009-02-13 23:45:00,4.64137,4.64561,4.63572,4.63812,21000000.0
2009-02-16 00:15:00,4.63257,4.63681,4.62692,4.62932,21000000.0
2009-02-16 00:30:00,4.63135,4.63414,4.61665,4.62032,113250000.0
2009-02-16 00:45:00,4.62569,4.63468,4.61951,4.62365,109880000.0
2009-02-16 01:00:00,4.62635,4.63232,4.61609,4.62652,99010000.0
2009-02-16 01:15:00,4.62641,4.63465,4.61674,4.62119,133500000.0
2009-02-16 01:30:00,4.6281,4.63202,4.61494,4.62814,115500000.0
2009-02-16 01:45:00,4.63241,4.63547,4.62029,4.6274,153380000.0
2009-02-16 02:00:00,4.62655,4.6321,4.61737,4.6317,147780000.0
2009-02-16 02:15:00,4.63211,4.63918,4.62129,4.62715,112520000.0
2009-02-16 02:30:00,4.62546,4.6355,4.62034,4.63045,125630000.0
2009-02-16 02:45:00,4.63477,4.63477,4.61746,4.62271,93000000.0
2009-02-16 03:00:00,4.62592,4.63478,4.61754,4.62026,120750000.0
2009-02-16 03:15:00,4.62873,4.63599,4.61883,4.62711,99000000.0
2009-02-16 03:30:00,4.62774,4.63298,4.61974,4.62662,111750000.0
2009-02-16 03:45:00,4.62966,4.63693,4.61885,4.62642,138000000.0
2009-02-16 04:00:00,4.62857,4.63284,4.61816,4.62646,110250000.0
2009-02-16 04:15:00,4.63408,4.63408,4.61798,4.6242,106500000.0
2009-02-16 04:30:00,4.62628,4.63478,4.61791,4.62676,105750000.0
2009-02-16 04:45:00,4.63046,4.63326,4.61759,4.6268,101630000.0
2009-02-16 05:00:00,4.62949,4.63053,4.61731,4.62679,84410000.0
2009-02-16 05:15:00,4.62211,4.63297,4.61923,4.6267,133510000.0
2009-02-16 05:30:00,4.62815,4.63505,4.61951,4.62768,128250000.0
2009-02-16 05:45:00,4.63039,4.63552,4.61932,4.62541,129750000.0
2009-02-16 06:00:00,4.63036,4.63302,4.62002,4.6263,84000000.0
2009-02-16 06:15:00,4.63027,4.63385,4.61746,4.62472,153750000.0
2009-02-16 06:30:00,4.62857,4.63342,4.61657,4.61945,129750000.0
2009-02-16 06:45:00,4.62952,4.63191,4.61512,4.62517,111750000.0
2009-02-16 07:00:00,4.6254,4.63526,4.61665,4.6307,139500000.0
2009-02-16 07:15:00,4.62823,4.63724,4.62232,4.62424,102750000.0
2009-02-16 07:30:00,4.63203,4.64207,4.62232,4.63417,149250000.0
2009-02-16 07:45:00,4.63032,4.63876,4.62696,4.63439,45000000.0
2009-02-16 08:00:00,4.63383,4.64277,4.62588,4.63367,79500000.0
2009-02-16 08:15:00,4.63398,4.63599,4.62369,4.63077,59250000.0
2009-02-16 08:30:00,4.62862,4.64219,4.62083,4.63545,81770000.0
2009-02-16 08:45:00,4.63767,4.64257,4.62948,4.64008,98640000.0
2009-02-16 09:00:00,4.64127,4.64561,4.63057,4.64128,84040000.0
2009-02-16 09:15:00,4.64256,4.64615,4.63002,4.63276,88220000.0
2009-02-16 09:30:00,4.63685,4.65142,4.62835,4.64988,80330000.0
2009-02-16 09:45:00,4.65326,4.67159,4.64126,4.66883,114800000.0
2009-02-16 10:00:00,4.66673,4.7247,4.65997,4.7213,115180000.0
2009-02-16 10:15:00,4.72217,4.72815,4.70306,4.71395,131700000.0
2009-02-16 10:30:00,4.71246,4.72264,4.70506,4.71809,140300000.0
2009-02-16 10:45:00,4.71454,4.7203,4.69433,4.71395,100550000.0
2009-02-16 11:00:00,4.71894,4.73436,4.71183,4.72534,105810000.0
2009-02-16 11:15:00,4.73482,4.77671,4.72413,4.76762,112180000.0
2009-02-16 11:30:00,4.77921,4.78727,4.75882,4.76969,120790000.0
2009-02-16 11:45:00,4.76947,4.77661,4.75131,4.77201,100200000.0
2009-02-16 12:00:00,4.77217,4.77762,4.75868,4.7625,118170000.0
2009-02-16 12:15:00,4.7631,4.76659,4.75299,4.76143,121920000.0
2009-02-16 12:30:00,4.75501,4.76767,4.7507,4.75696,114070000.0
2009-02-16 12:45:00,4.76427,4.77383,4.75501,4.77162,110340000.0
2009-02-16 13:00:00,4.765,4.77638,4.75962,4.77022,90050000.0
2009-02-16 13:15:00,4.77196,4.77347,4.75449,4.76484,103920000.0
2009-02-16 13:30:00,4.76304,4.77533,4.75615,4.76614,137700000.0
2009-02-16 13:45:00,4.77158,4.78483,4.75949,4.78422,115170000.0
2009-02-16 14:00:00,4.784,4.79702,4.77499,4.79241,124970000.0
2009-02-16 14:15:00,4.80158,4.82841,4.79212,4.79939,106910000.0
2009-02-16 14:30:00,4.80596,4.80953,4.79221,4.80232,110310000.0
2009-02-16 14:45:00,4.80179,4.80544,4.78631,4.79768,130230000.0
2009-02-16 15:00:00,4.79725,4.79872,4.77829,4.78217,114470000.0
2009-02-16 15:15:00,4.77492,4.80286,4.77492,4.79409,105070000.0
2009-02-16 15:30:00,4.79421,4.79665,4.77775,4.79066,110730000.0
2009-02-16 15:45:00,4.79302,4.8005,4.77602,4.77631,107690000.0
2009-02-16 16:00:00,4.78594,4.79969,4.77142,4.79015,107680000.0
2009-02-16 16:15:00,4.80055,4.80055,4.78502,4.79059,129830000.0
2009-02-16 16:30:00,4.79409,4.79409,4.77191,4.7807,102080000.0
2009-02-16 16:45:00,4.78652,4.79633,4.77522,4.7914,117440000.0
2009-02-16 17:00:00,4.79033,4.79589,4.77439,4.7929,116330000.0
2009-02-16 17:15:00,4.79091,4.79753,4.77811,4.78705,101350000.0
2009-02-16 17:30:00,4.79236,4.8,4.78139,4.79413,96820000.0
2009-02-16 17:45:00,4.79005,4.80137,4.78112,4.79657,91530000.0
2009-02-16 18:00:00,4.79778,4.81463,4.78485,4.80265,91510000.0
2009-02-16 18:15:00,4.8143,4.82927,4.80064,4.82198,116000000.0
2009-02-16 18:30:00,4.82198,4.82605,4.79115,4.81056,120800000.0
2009-02-16 18:45:00,4.81283,4.82788,4.80615,4.81818,74650000.0
2009-02-16 19:00:00,4.81624,4.83449,4.80375,4.82783,106560000.0
2009-02-16 19:15:00,4.83452,4.84449,4.82794,4.84166,63010000.0
2009-02-16 19:30:00,4.84482,4.84482,4.83711,4.84107,16130000.0
2009-02-16 19:45:00,4.83938,4.84498,4.82263,4.83414,70500000.0
2009-02-16 20:00:00,4.834,4.83517,4.8211,4.83103,69000000.0
2009-02-16 20:15:00,4.82732,4.83481,4.81687,4.82263,69000000.0
2009-02-16 20:30:00,4.82212,4.83686,4.81775,4.8276,89250000.0
2009-02-16 20:45:00,4.82405,4.83573,4.82174,4.82966,64500000.0
2009-02-16 21:00:00,4.83447,4.83621,4.82256,4.83101,34500000.0
2009-02-16 21:15:00,4.82792,4.83553,4.82222,4.83086,75000000.0
2009-02-16 21:30:00,4.82802,4.84363,4.82293,4.83091,102750000.0
2009-02-16 21:45:00,4.83498,4.84347,4.82622,4.83703,67500000.0
2009-02-16 22:00:00,4.83532,4.84374,4.83191,4.83624,63000000.0
2009-02-16 22:15:00,4.837,4.83901,4.82912,4.83181,31500000.0
2009-02-16 22:30:00,4.83342,4.84415,4.83012,4.84319,54000000.0
2009-02-16 22:45:00,4.84012,4.84825,4.82883,4.8381,41270000.0
2009-02-16 23:00:00,4.83526,4.83936,4.83062,4.83752,6760000.0
2009-02-16 23:15:00,4.84032,4.84171,4.83043,4.83175,14640000.0
2009-02-16 23:30:00,4.8325,4.84194,4.83131,4.83687,42000000.0
2009-02-16 23:45:00,4.83452,4.84201,4.83203,4.83619,39000000.0
2009-02-17 00:00:00,4.83742,4.84352,4.82475,4.83311,89250000.0
2009-02-17 00:15:00,4.83102,4.83851,4.82862,4.83427,21000000.0
2009-02-17 00:30:00,4.83143,4.84082,4.82121,4.82973,27000000.0
2009-02-17 00:45:00,4.82802,4.83551,4.82272,4.82713,63000000.0
2009-02-17 01:00:00,4.82723,4.83317,4.82074,4.8261,87750000.0
2009-02-17 01:15:00,4.82705,4.83313,4.82064,4.82654,22500000.0
2009-02-17 01:30:00,4.82562,4.83311,4.82322,4.82887,21000000.0
2009-02-17 01:45:00,4.82362,4.82927,4.82362,4.82773,2250000.0
2009-02-17 02:00:00,4.83067,4.83067,4.82147,4.8299,6000000.0
2009-02-17 02:15:00,4.82492,4.83443,4.8222,4.82614,54750000.0
2009-02-17 02:30:00,4.82482,4.83297,4.81943,4.82606,63000000.0
2009-02-17 02:45:00,4.82472,4.83221,4.821,4.82552,48750000.0
2009-02-17 03:00:00,4.82562,4.83586,4.82135,4.82984,90000000.0
2009-02-17 03:15:00,4.82587,4.83458,4.81921,4.82984,49500000.0
2009-02-17 03:30:00,4.82522,4.83468,4.82282,4.82644,42000000.0
2009-02-17 03:45:00,4.82302,4.83374,4.81738,4.82783,50250000.0
2009-02-17 04:00:00,4.82552,4.83863,4.82312,4.8307,67500000.0
2009-02-17 04:15:00,4.82832,4.83613,4.81881,4.82882,90000000.0
2009-02-17 04:30:00,4.82592,4.83474,4.82352,4.82677,34880000.0
2009-02-17 04:45:00,4.83248,4.83598,4.82372,4.8288,44250000.0
2009-02-17 05:00:00,4.82732,4.83481,4.82492,4.83057,21000000.0
2009-02-17 05:15:00,4.82642,4.83391,4.82402,4.82967,21000000.0
2009-02-17 05:30:00,4.82855,4.83369,4.82101,4.82582,43500000.0
2009-02-17 05:45:00,4.82452,4.83201,4.82212,4.82777,21000000.0
2009-02-17 06:00:00,4.82482,4.83231,4.82242,4.82807,21000000.0
2009-02-17 06:15:00,4.82522,4.83271,4.8185,4.8185,22500000.0
2009-02-17 06:30:00,4.82292,4.83149,4.81876,4.8248,69000000.0
2009-02-17 06:45:00,4.82292,4.83178,4.8182,4.82457,63000000.0
2009-02-17 07:00:00,4.8225,4.83258,4.8185,4.81884,49500000.0
2009-02-17 07:15:00,4.82272,4.83021,4.82012,4.82012,22500000.0
2009-02-17 07:30:00,4.82262,4.83341,4.81953,4.82917,69000000.0
2009-02-17 07:45:00,4.83049,4.83337,4.81983,4.82919,71250000.0
2009-02-17 08:00:00,4.82682,4.83751,4.82403,4.83548,48750000.0
2009-02-17 08:15:00,4.83452,4.84201,4.83212,4.83755,37500000.0
2009-02-17 08:30:00,4.83692,4.84441,4.83412,4.84208,64500000.0
2009-02-17 08:45:00,4.84017,4.87016,4.83592,4.8691,103530000.0
2009-02-17 09:00:00,4.86907,4.88036,4.85961,4.87279,88540000.0
2009-02-17 09:15:00,4.87046,4.92768,4.86503,4.91947,115230000.0
2009-02-17 09:30:00,4.91655,4.92163,4.86676,4.87676,101320000.0
2009-02-17 09:45:00,4.87849,4.88308,4.86041,4.87139,113290000.0
2009-02-17 10:00:00,4.86974,4.88909,4.86098,4.88499,111450000.0
2009-02-17 10:15:00,4.88839,4.8986,4.86771,4.88204,123830000.0
2009-02-17 10:30:00,4.88039,4.88634,4.85591,4.86577,139180000.0
2009-02-17 10:45:00,4.86344,4.88614,4.85759,4.87844,101680000.0
2009-02-17 11:00:00,4.88243,4.91284,4.87716,4.90002,106580000.0
2009-02-17 11:15:00,4.90522,4.91134,4.87527,4.887,111440000.0
2009-02-17 11:30:00,4.8946,4.8946,4.83637,4.84759,122670000.0
2009-02-17 11:45:00,4.84755,4.84949,4.81658,4.84347,103160000.0
2009-02-17 12:00:00,4.83945,4.86308,4.82686,4.85995,118910000.0
2009-02-17 12:15:00,4.86165,4.86999,4.8523,4.86899,120820000.0
2009-02-17 12:30:00,4.86158,4.87502,4.85547,4.86065,114410000.0
2009-02-17 12:45:00,4.86803,4.87059,4.85437,4.86809,118210000.0
2009-02-17 13:00:00,4.86277,4.88401,4.86143,4.87534,99450000.0
2009-02-17 13:15:00,4.87929,4.88443,4.86406,4.875,107690000.0
2009-02-17 13:30:00,4.87496,4.88088,4.86503,4.86924,138450000.0
2009-02-17 13:45:00,4.87359,4.87359,4.85655,4.86902,112600000.0
2009-02-17 14:00:00,4.86933,4.87984,4.86167,4.86889,127580000.0
2009-02-17 14:15:00,4.87231,4.87761,4.8565,4.86741,103580000.0
2009-02-17 14:30:00,4.87423,4.87869,4.86235,4.87784,109950000.0
2009-02-17 14:45:00,4.87568,4.88352,4.86714,4.87971,132490000.0
2009-02-17 15:00:00,4.88119,4.88119,4.86347,4.8759,115580000.0
2009-02-17 15:15:00,4.86613,4.89044,4.86205,4.89044,109570000.0
2009-02-17 15:30:00,4.89295,4.8972,4.87669,4.8863,113710000.0
2009-02-17 15:45:00,4.8879,4.91414,4.87981,4.88926,106220000.0
2009-02-17 16:00:00,4.89736,4.9038,4.88544,4.89372,111800000.0
2009-02-17 16:15:00,4.90276,4.90393,4.84657,4.88121,130940000.0
2009-02-17 16:30:00,4.88494,4.88928,4.85962,4.88203,103170000.0
2009-02-17 16:45:00,4.88872,4.92584,4.87834,4.91363,111430000.0
2009-02-17 17:00:00,4.92227,4.92388,4.90203,4.91294,121210000.0
2009-02-17 17:15:00,4.9099,4.91472,4.88921,4.90437,102440000.0
2009-02-17 17:30:00,4.9062,4.91044,4.89167,4.90047,110680000.0
2009-02-17 17:45:00,4.89636,4.89836,4.85982,4.8763,98300000.0
2009-02-17 18:00:00,4.87855,4.88629,4.86416,4.8818,103910000.0
2009-02-17 18:15:00,4.88172,4.89195,4.86985,4.88738,127200000.0
2009-02-17 18:30:00,4.89153,4.91174,4.88465,4.89659,99790000.0
2009-02-17 18:45:00,4.8997,4.91299,4.88261,4.90301,81030000.0
2009-02-17 19:00:00,4.90416,4.90416,4.88226,4.89486,96040000.0
2009-02-17 19:15:00,4.8995,4.90685,4.88641,4.90673,72380000.0
2009-02-17 19:30:00,4.90723,4.90723,4.89394,4.90279,65630000.0
2009-02-17 19:45:00,4.90408,4.90968,4.89743,4.90102,39000000.0
2009-02-17 20:00:00,4.89599,4.90738,4.89422,4.89908,61500000.0
2009-02-17 20:15:00,4.90016,4.90276,4.89306,4.90169,37500000.0
2009-02-17 20:30:00,4.89692,4.90857,4.89279,4.90404,75750000.0
2009-02-17 20:45:00,4.90692,4.90812,4.89638,4.90199,42750000.0
2009-02-17 21:00:00,4.90797,4.90847,4.89634,4.90038,57000000.0
2009-02-17 21:15:00,4.90558,4.90564,4.8913,4.89952,74250000.0
2009-02-17 21:30:00,4.89562,4.90649,4.89058,4.89983,110250000.0
2009-02-17 21:45:00,4.90101,4.90525,4.89117,4.89852,85500000.0
2009-02-17 22:00:00,4.90308,4.90619,4.89238,4.89605,55500000.0
2009-02-17 22:15:00,4.89502,4.90279,4.89152,4.89988,82500000.0
2009-02-17 22:30:00,4.8994,4.90692,4.88217,4.88797,99750000.0
2009-02-17 22:45:00,4.89228,4.89529,4.88025,4.89474,66000000.0
2009-02-17 23:00:00,4.89269,4.91003,4.88752,4.90308,81750000.0
2009-02-17 23:15:00,4.90872,4.91121,4.89636,4.90462,80660000.0
2009-02-17 23:30:00,4.90272,4.91402,4.89601,4.91075,90000000.0
2009-02-17 23:45:00,4.90552,4.91301,4.89215,4.897,75000000.0
2009-02-18 00:00:00,4.89282,4.91271,4.89042,4.90847,98250000.0
2009-02-18 00:15:00,4.91061,4.9133,4.89676,4.90828,76890000.0
2009-02-18 00:30:00,4.9045,4.913,4.89721,4.90771,100500000.0
2009-02-18 00:45:00,4.90576,4.91491,4.90289,4.90776,42000000.0
2009-02-18 01:00:00,4.90687,4.91063,4.89652,4.90217,24750000.0
2009-02-18 01:15:00,4.90243,4.91055,4.89542,4.90407,55500000.0
2009-02-18 01:30:00,4.89942,4.90892,4.89677,4.90058,42000000.0
2009-02-18 01:45:00,4.89772,4.90927,4.89295,4.90347,32250000.0
2009-02-18 02:15:00,4.89969,4.9067,4.89714,4.90162,42000000.0
2009-02-18 02:30:00,4.89931,4.90995,4.89779,4.90301,72750000.0
2009-02-18 02:45:00,4.90608,4.9138,4.90089,4.90774,72000000.0
2009-02-18 03:00:00,4.90582,4.91513,4.90223,4.90772,72750000.0
2009-02-18 03:15:00,4.90662,4.91509,4.90405,4.90783,42000000.0
2009-02-18 03:30:00,4.91259,4.91259,4.91027,4.91027,1500000.0
2009-02-18 03:45:00,4.90692,4.91563,4.90416,4.90934,42000000.0
2009-02-18 04:00:00,4.90702,4.91451,4.90286,4.90767,42000000.0
2009-02-18 04:15:00,4.90582,4.91331,4.90342,4.90907,21000000.0
2009-02-18 04:30:00,4.90602,4.91351,4.90362,4.90927,21000000.0
2009-02-18 04:45:00,4.91208,4.91321,4.90332,4.91089,23640000.0
2009-02-18 05:00:00,4.90622,4.91371,4.90382,4.90947,21000000.0
2009-02-18 05:15:00,4.90562,4.91311,4.90322,4.90887,21000000.0
2009-02-18 05:30:00,4.90582,4.91331,4.90342,4.90907,21000000.0
2009-02-18 05:45:00,4.90552,4.91301,4.90312,4.90877,21000000.0
2009-02-18 06:00:00,4.90622,4.91399,4.90304,4.9066,42000000.0
2009-02-18 06:15:00,4.90572,4.91321,4.90332,4.90897,21000000.0
2009-02-18 06:30:00,4.90612,4.91361,4.90372,4.90937,21000000.0
2009-02-18 06:45:00,4.90582,4.91331,4.90342,4.90907,21000000.0
2009-02-18 07:00:00,4.90682,4.91431,4.90143,4.91285,37500000.0
2009-02-18 07:15:00,4.90612,4.91361,4.90372,4.90937,21000000.0
2009-02-18 07:30:00,4.90692,4.91441,4.90452,4.91017,21000000.0
2009-02-18 07:45:00,4.90682,4.91431,4.90442,4.91007,21000000.0
2009-02-18 08:00:00,4.90602,4.91351,4.89142,4.89497,81000000.0
2009-02-18 08:15:00,4.89365,4.90611,4.89213,4.90085,45000000.0
2009-02-18 08:30:00,4.89158,4.90151,4.87727,4.88369,65650000.0
2009-02-18 08:45:00,4.88272,4.88573,4.87165,4.87671,68650000.0
2009-02-18 09:00:00,4.88746,4.88848,4.86676,4.88002,99070000.0
2009-02-18 09:15:00,4.88235,4.88531,4.86305,4.87287,93440000.0
2009-02-18 09:30:00,4.87107,4.8736,4.84365,4.85048,94950000.0
2009-02-18 09:45:00,4.8526,4.85301,4.83095,4.84901,115160000.0
2009-02-18 10:00:00,4.84414,4.85852,4.83864,4.85449,112220000.0
2009-02-18 10:15:00,4.85548,4.86405,4.83966,4.85772,131320000.0
2009-02-18 10:30:00,4.85831,4.87137,4.85054,4.86967,136990000.0
2009-02-18 10:45:00,4.86629,4.90339,4.85553,4.89167,101300000.0
2009-02-18 11:00:00,4.89562,4.90801,4.87387,4.89956,104700000.0
2009-02-18 11:15:00,4.90584,4.9153,4.88594,4.89403,107720000.0
2009-02-18 11:30:00,4.90051,4.91222,4.89567,4.91222,111420000.0
2009-02-18 11:45:00,4.91235,4.9132,4.88768,4.89847,95340000.0
2009-02-18 12:00:00,4.89994,4.90629,4.88726,4.90478,108850000.0
2009-02-18 12:15:00,4.90553,4.91166,4.88547,4.8924,118220000.0
2009-02-18 12:30:00,4.88229,4.90043,4.87225,4.87962,119340000.0
2009-02-18 12:45:00,4.8835,4.8835,4.83157,4.84518,127940000.0
2009-02-18 13:00:00,4.83725,4.84829,4.81809,4.82749,101670000.0
2009-02-18 13:15:00,4.82461,4.82629,4.78731,4.8078,110670000.0
2009-02-18 13:30:00,4.80707,4.83366,4.8013,4.82758,137330000.0
2009-02-18 13:45:00,4.83244,4.83594,4.80352,4.81528,108040000.0
2009-02-18 14:00:00,4.81667,4.82965,4.80786,4.82216,125710000.0
2009-02-18 14:15:00,4.82567,4.83198,4.81732,4.82544,104320000.0
2009-02-18 14:30:00,4.83054,4.83667,4.82145,4.83438,102060000.0
2009-02-18 14:45:00,4.8323,4.83943,4.82311,4.83402,129080000.0
2009-02-18 15:00:00,4.83425,4.83425,4.76542,4.77672,117060000.0
2009-02-18 15:15:00,4.77018,4.80251,4.77018,4.78481,104700000.0
2009-02-18 15:30:00,4.78505,4.81912,4.76703,4.77564,117070000.0
2009-02-18 15:45:00,4.77937,4.78475,4.75869,4.76951,107320000.0
2009-02-18 16:00:00,4.77642,4.78095,4.75856,4.7696,107360000.0
2009-02-18 16:15:00,4.77747,4.79894,4.7649,4.793,121230000.0
2009-02-18 16:30:00,4.7966,4.81454,4.78801,4.80591,102430000.0
2009-02-18 16:45:00,4.81038,4.81382,4.7863,4.81369,116690000.0
2009-02-18 17:00:00,4.81144,4.82774,4.79718,4.81966,119700000.0
2009-02-18 17:15:00,4.81643,4.82183,4.76152,4.76806,102070000.0
2009-02-18 17:30:00,4.77075,4.77667,4.74614,4.76804,109950000.0
2009-02-18 17:45:00,4.76545,4.77489,4.75578,4.77273,88550000.0
2009-02-18 18:00:00,4.77405,4.79471,4.7675,4.78766,96780000.0
2009-02-18 18:15:00,4.78945,4.78945,4.76929,4.77503,130560000.0
2009-02-18 18:30:00,4.778,4.78718,4.76593,4.76872,110290000.0
2009-02-18 18:45:00,4.77963,4.78415,4.76472,4.78165,95670000.0
2009-02-18 19:00:00,4.78222,4.78489,4.76984,4.77575,96030000.0
2009-02-18 19:15:00,4.77364,4.78853,4.76717,4.78103,64880000.0
2009-02-18 19:30:00,4.78331,4.78609,4.76675,4.77997,110250000.0
2009-02-18 19:45:00,4.77925,4.78348,4.76679,4.777,65630000.0
2009-02-18 20:00:00,4.77302,4.78388,4.76948,4.7774,100500000.0
2009-02-18 20:15:00,4.77512,4.78427,4.77112,4.77927,66750000.0
2009-02-18 20:30:00,4.77832,4.78619,4.77175,4.7843,96000000.0
2009-02-18 20:45:00,4.78663,4.79199,4.7732,4.78466,90000000.0
2009-02-18 21:00:00,4.78687,4.78687,4.76586,4.7726,103130000.0
2009-02-18 21:15:00,4.77852,4.7787,4.76569,4.77063,44250000.0
2009-02-18 21:30:00,4.7692,4.77927,4.76603,4.7712,84000000.0
2009-02-18 21:45:00,4.77468,4.78103,4.76474,4.77435,96000000.0
2009-02-18 22:00:00,4.76792,4.77435,4.76226,4.76893,63000000.0
2009-02-18 22:15:00,4.76642,4.77477,4.76372,4.77136,86250000.0
2009-02-18 22:30:00,4.77062,4.77522,4.76357,4.76922,22500000.0
2009-02-18 22:45:00,4.76572,4.77556,4.76222,4.77086,75000000.0
2009-02-18 23:00:00,4.7675,4.77423,4.75919,4.76392,57020000.0
2009-02-18 23:15:00,4.77223,4.7751,4.76179,4.7684,33390000.0
2009-02-18 23:30:00,4.76649,4.77875,4.76369,4.76937,65250000.0
2009-02-18 23:45:00,4.76622,4.77509,4.76382,4.77123,54750000.0
2009-02-19 00:00:00,4.76732,4.77481,4.75988,4.76403,51000000.0
2009-02-19 00:15:00,4.76597,4.77535,4.76422,4.76942,28140000.0
2009-02-19 00:30:00,4.76762,4.77511,4.76417,4.76869,45750000.0
2009-02-19 00:45:00,4.76792,4.77541,4.76473,4.76927,63000000.0
2009-02-19 01:00:00,4.76998,4.77568,4.76343,4.77194,30750000.0
2009-02-19 01:15:00,4.77003,4.7752,4.76531,4.76942,22500000.0
2009-02-19 01:30:00,4.76792,4.77541,4.76392,4.76957,42000000.0
2009-02-19 01:45:00,4.76568,4.77089,4.76568,4.76854,2250000.0
2009-02-19 02:00:00,4.77003,4.77971,4.76875,4.77409,21000000.0
2009-02-19 02:15:00,4.77132,4.77881,4.76512,4.7759,69000000.0
2009-02-19 02:30:00,4.77182,4.78079,4.76756,4.77429,90000000.0
2009-02-19 02:45:00,4.77224,4.77801,4.76681,4.77502,56250000.0
2009-02-19 03:00:00,4.77503,4.78038,4.76523,4.77374,48000000.0
2009-02-19 03:15:00,4.76932,4.77838,4.76684,4.77078,42000000.0
2009-02-19 03:30:00,4.76962,4.78036,4.76562,4.77127,111000000.0
2009-02-19 03:45:00,4.77093,4.77801,4.76499,4.7712,51000000.0
2009-02-19 04:00:00,4.77197,4.77985,4.76832,4.77519,24000000.0
2009-02-19 04:15:00,4.77647,4.77689,4.77647,4.77689,1500000.0
2009-02-19 04:30:00,4.77272,4.78081,4.76974,4.77478,42000000.0
2009-02-19 04:45:00,4.77888,4.78001,4.77012,4.77577,22140000.0
2009-02-19 05:00:00,4.77262,4.78011,4.76418,4.77257,84000000.0
2009-02-19 05:15:00,4.76969,4.77691,4.76702,4.77267,26250000.0
2009-02-19 05:45:00,4.76912,4.77661,4.76672,4.77237,21000000.0
2009-02-19 06:00:00,4.7703,4.77847,4.76407,4.77075,31880000.0
2009-02-19 06:15:00,4.76902,4.77758,4.76662,4.77128,42000000.0
2009-02-19 06:30:00,4.76921,4.77627,4.76566,4.77102,27000000.0
2009-02-19 06:45:00,4.76902,4.77651,4.76662,4.77227,21000000.0
2009-02-19 07:00:00,4.76929,4.77887,4.76532,4.77097,42000000.0
2009-02-19 07:15:00,4.76872,4.77633,4.76415,4.77409,56250000.0
2009-02-19 07:30:00,4.76862,4.77611,4.76622,4.77187,21000000.0
2009-02-19 07:45:00,4.77041,4.77725,4.76296,4.77343,69000000.0
2009-02-19 08:00:00,4.76902,4.77859,4.76651,4.77345,63000000.0
2009-02-19 08:15:00,4.77102,4.77867,4.76512,4.77077,98250000.0
2009-02-19 08:30:00,4.771,4.77453,4.75774,4.7592,35630000.0
2009-02-19 08:45:00,4.76077,4.77015,4.71722,4.72669,105440000.0
2009-02-19 09:00:00,4.72681,4.7335,4.71885,4.73179,88190000.0
2009-02-19 09:15:00,4.73338,4.73338,4.70642,4.71503,113730000.0
2009-02-19 09:30:00,4.71302,4.72919,4.70426,4.71894,98730000.0
2009-02-19 09:45:00,4.72223,4.73103,4.71035,4.7236,94550000.0
2009-02-19 10:00:00,4.7203,4.72982,4.67687,4.69424,110720000.0
2009-02-19 10:15:00,4.69947,4.70752,4.68753,4.69182,134300000.0
2009-02-19 10:30:00,4.6894,4.7028,4.68136,4.70088,138830000.0
2009-02-19 10:45:00,4.69648,4.70806,4.68045,4.68694,99450000.0
2009-02-19 11:00:00,4.69098,4.69231,4.66588,4.6748,106550000.0
2009-02-19 11:15:00,4.6794,4.68554,4.66479,4.67163,109920000.0
2009-02-19 11:30:00,4.67766,4.67766,4.65484,4.66384,116690000.0
2009-02-19 11:45:00,4.66567,4.67814,4.65391,4.67345,104300000.0
2009-02-19 12:00:00,4.67111,4.67662,4.6612,4.66756,116330000.0
2009-02-19 12:15:00,4.67034,4.67633,4.65794,4.67164,120070000.0
2009-02-19 12:30:00,4.65756,4.6863,4.65756,4.67684,119690000.0
2009-02-19 12:45:00,4.68002,4.68694,4.66621,4.6806,127580000.0
2009-02-19 13:00:00,4.67437,4.70899,4.67296,4.7,102780000.0
2009-02-19 13:15:00,4.70185,4.70356,4.67443,4.68815,109180000.0
2009-02-19 13:30:00,4.68734,4.6964,4.65636,4.66089,136240000.0
2009-02-19 13:45:00,4.6666,4.6666,4.62942,4.644,113700000.0
2009-02-19 14:00:00,4.64308,4.65414,4.63624,4.64514,127190000.0
2009-02-19 14:15:00,4.65,4.65167,4.62641,4.63652,105070000.0
2009-02-19 14:30:00,4.64239,4.65751,4.63155,4.65345,98310000.0
2009-02-19 14:45:00,4.65364,4.66054,4.6445,4.65428,133210000.0
2009-02-19 15:00:00,4.65697,4.67105,4.64584,4.66968,117440000.0
2009-02-19 15:15:00,4.6643,4.67771,4.65555,4.66694,94950000.0
2009-02-19 15:30:00,4.66923,4.67709,4.65936,4.66795,107670000.0
2009-02-19 15:45:00,4.67055,4.67055,4.64787,4.6511,108430000.0
2009-02-19 16:00:00,4.65908,4.65914,4.63519,4.64005,110320000.0
2009-02-19 16:15:00,4.65187,4.65342,4.63916,4.64931,130950000.0
2009-02-19 16:30:00,4.6519,4.65376,4.64021,4.64021,101280000.0
2009-02-19 16:45:00,4.64364,4.66396,4.63495,4.66311,117800000.0
2009-02-19 17:00:00,4.66786,4.67436,4.65488,4.66354,118950000.0
2009-02-19 17:15:00,4.66176,4.67801,4.65462,4.67372,107310000.0
2009-02-19 17:30:00,4.6765,4.70404,4.66517,4.70273,109970000.0
2009-02-19 17:45:00,4.70271,4.73035,4.69024,4.7301,96460000.0
2009-02-19 18:00:00,4.71895,4.72861,4.70697,4.71721,103540000.0
2009-02-19 18:15:00,4.72001,4.74019,4.70868,4.73402,126080000.0
2009-02-19 18:30:00,4.73719,4.7612,4.7234,4.75086,121920000.0
2009-02-19 18:45:00,4.76049,4.77449,4.75117,4.7692,96780000.0
2009-02-19 19:00:00,4.77009,4.79093,4.76166,4.78039,114060000.0
2009-02-19 19:15:00,4.77834,4.78773,4.76541,4.78107,68660000.0
2009-02-19 19:30:00,4.78194,4.78194,4.75641,4.76889,91890000.0
2009-02-19 19:45:00,4.76608,4.77168,4.75326,4.76435,85500000.0
2009-02-19 20:00:00,4.7626,4.76883,4.75044,4.75877,93750000.0
2009-02-19 20:15:00,4.76066,4.76448,4.75317,4.75828,47250000.0
2009-02-19 20:30:00,4.75761,4.76751,4.75131,4.75968,109500000.0
2009-02-19 20:45:00,4.76547,4.77127,4.7548,4.76312,91500000.0
2009-02-19 21:00:00,4.76782,4.77308,4.76116,4.77101,48760000.0
2009-02-19 21:15:00,4.76602,4.77376,4.75903,4.76406,100890000.0
2009-02-19 21:30:00,4.76265,4.7756,4.75832,4.77066,59630000.0
2009-02-19 21:45:00,4.77228,4.77632,4.75775,4.76626,57010000.0
2009-02-19 22:00:00,4.76585,4.78644,4.76376,4.77995,76500000.0
2009-02-19 22:15:00,4.77979,4.79387,4.77257,4.79139,118150000.0
2009-02-19 22:30:00,4.78928,4.79825,4.77985,4.78833,94140000.0
2009-02-19 22:45:00,4.79227,4.7925,4.7783,4.78623,69000000.0
2009-02-19 23:00:00,4.7864,4.80145,4.78064,4.78737,70500000.0
2009-02-19 23:15:00,4.79112,4.79251,4.77772,4.77906,41650000.0
2009-02-19 23:30:00,4.78769,4.79207,4.77693,4.78582,30750000.0
2009-02-19 23:45:00,4.78452,4.79918,4.77959,4.78485,62250000.0
2009-02-20 00:00:00,4.78572,4.79374,4.78174,4.78718,66750000.0
2009-02-20 00:15:00,4.78392,4.79141,4.77304,4.78163,57000000.0
2009-02-20 00:30:00,4.78172,4.78921,4.77752,4.78685,51750000.0
2009-02-20 00:45:00,4.78142,4.79251,4.77609,4.78387,84000000.0
2009-02-20 01:00:00,4.7824,4.79162,4.77638,4.78382,27000000.0
2009-02-20 01:15:00,4.7827,4.7827,4.77755,4.77755,1500000.0
2009-02-20 01:30:00,4.78172,4.78921,4.75338,4.75818,69000000.0
2009-02-20 01:45:00,4.754,4.76738,4.74976,4.76565,22880000.0
2009-02-20 02:00:00,4.76054,4.76971,4.75373,4.76388,66000000.0
2009-02-20 02:30:00,4.76362,4.77111,4.75823,4.76424,52500000.0
2009-02-20 02:45:00,4.76202,4.78194,4.75962,4.77705,42000000.0
2009-02-20 03:00:00,4.77453,4.7831,4.76642,4.77671,69750000.0
2009-02-20 03:15:00,4.77536,4.7852,4.76996,4.7765,42000000.0
2009-02-20 03:30:00,4.76832,4.77937,4.76592,4.7743,26250000.0
2009-02-20 03:45:00,4.77472,4.78247,4.77,4.77576,63000000.0
2009-02-20 04:00:00,4.77422,4.78243,4.77182,4.77731,42000000.0
2009-02-20 04:15:00,4.76862,4.77611,4.76622,4.77187,21000000.0
2009-02-20 04:30:00,4.77432,4.78181,4.77192,4.77757,21000000.0
2009-02-20 04:45:00,4.78058,4.78347,4.77088,4.77639,64880000.0
2009-02-20 05:00:00,4.77422,4.78171,4.77182,4.77747,21000000.0
2009-02-20 05:15:00,4.77432,4.78217,4.77192,4.77582,42000000.0
2009-02-20 05:30:00,4.76842,4.77591,4.76602,4.77167,21000000.0
2009-02-20 05:45:00,4.77442,4.78191,4.77202,4.77767,21000000.0
2009-02-20 06:00:00,4.76842,4.78193,4.76602,4.77617,63000000.0
2009-02-20 06:15:00,4.77811,4.78381,4.7713,4.77652,45000000.0
2009-02-20 06:30:00,4.77276,4.77276,4.75703,4.76303,60750000.0
2009-02-20 06:45:00,4.76222,4.76971,4.75982,4.76547,21000000.0
2009-02-20 07:00:00,4.76242,4.76991,4.7574,4.76372,42000000.0
2009-02-20 07:15:00,4.76192,4.76941,4.75952,4.76517,21000000.0
2009-02-20 07:30:00,4.76137,4.7697,4.75512,4.76077,43500000.0
2009-02-20 07:45:00,4.76177,4.76851,4.7565,4.76372,43500000.0
2009-02-20 08:00:00,4.76222,4.76971,4.75836,4.75836,28500000.0
2009-02-20 08:15:00,4.76242,4.77367,4.75705,4.76664,63000000.0
2009-02-20 08:30:00,4.76582,4.79096,4.76027,4.78978,53640000.0
2009-02-20 08:45:00,4.78915,4.79538,4.78036,4.79405,47270000.0
2009-02-20 09:00:00,4.79507,4.82484,4.78108,4.82484,92290000.0
2009-02-20 09:15:00,4.82613,4.82613,4.80273,4.81404,115980000.0
2009-02-20 09:30:00,4.81212,4.82552,4.79606,4.80682,99810000.0
2009-02-20 09:45:00,4.80851,4.81021,4.79173,4.80811,103980000.0
2009-02-20 10:00:00,4.80362,4.81563,4.79791,4.80538,115160000.0
2009-02-20 10:15:00,4.80577,4.81595,4.7895,4.7917,131710000.0
2009-02-20 10:30:00,4.79652,4.80796,4.77567,4.80796,140300000.0
2009-02-20 10:45:00,4.80434,4.80854,4.78141,4.78141,99820000.0
2009-02-20 11:00:00,4.78671,4.79241,4.75711,4.75956,106930000.0
2009-02-20 11:15:00,4.76413,4.77774,4.75064,4.76749,105820000.0
2009-02-20 11:30:00,4.77545,4.77545,4.749,4.76692,114420000.0
2009-02-20 11:45:00,4.7671,4.76914,4.74774,4.76578,100930000.0
2009-02-20 12:00:00,4.7618,4.77188,4.75226,4.76798,111830000.0
2009-02-20 12:15:00,4.769,4.77974,4.76054,4.77771,118210000.0
2009-02-20 12:30:00,4.77091,4.79,4.76192,4.76598,114820000.0
2009-02-20 12:45:00,4.77067,4.77067,4.72253,4.73627,126830000.0
2009-02-20 13:00:00,4.73073,4.74357,4.71419,4.72217,100190000.0
2009-02-20 13:15:00,4.72428,4.72937,4.69394,4.71908,106980000.0
2009-02-20 13:30:00,4.71472,4.71931,4.69877,4.70468,137700000.0
2009-02-20 13:45:00,4.71074,4.73637,4.7015,4.73033,116700000.0
2009-02-20 14:00:00,4.72706,4.74897,4.71412,4.74504,127190000.0
2009-02-20 14:15:00,4.7488,4.74889,4.72245,4.73498,103950000.0
2009-02-20 14:30:00,4.74204,4.76107,4.73312,4.74891,111790000.0
2009-02-20 14:45:00,4.75343,4.75566,4.72827,4.73957,132820000.0
2009-02-20 15:00:00,4.74144,4.7535,4.72935,4.74556,117800000.0
2009-02-20 15:15:00,4.7401,4.74979,4.72987,4.74095,97980000.0
2009-02-20 15:30:00,4.74024,4.74024,4.71683,4.72737,116700000.0
2009-02-20 15:45:00,4.73018,4.73753,4.71916,4.72636,108060000.0
2009-02-20 16:00:00,4.73725,4.74787,4.72857,4.7357,111060000.0
2009-02-20 16:15:00,4.74479,4.77596,4.73572,4.77454,130940000.0
2009-02-20 16:30:00,4.77862,4.77862,4.72743,4.75173,100920000.0
2009-02-20 16:45:00,4.76026,4.76026,4.69883,4.71468,116320000.0
2009-02-20 17:00:00,4.71848,4.73205,4.70417,4.72326,119310000.0
2009-02-20 17:15:00,4.71991,4.74073,4.71171,4.7322,98730000.0
2009-02-20 17:30:00,4.73502,4.74021,4.72081,4.73082,103930000.0
2009-02-20 17:45:00,4.72858,4.74498,4.72123,4.74498,96450000.0
2009-02-20 18:00:00,4.74048,4.75588,4.7306,4.75162,84790000.0
2009-02-20 18:15:00,4.75282,4.76083,4.74031,4.74999,108430000.0
2009-02-20 18:30:00,4.75213,4.75686,4.73488,4.73943,105790000.0
2009-02-20 18:45:00,4.75185,4.75958,4.73813,4.75231,96430000.0
2009-02-20 19:00:00,4.75094,4.75098,4.7334,4.7412,112530000.0
2009-02-20 19:15:00,4.74828,4.74829,4.70793,4.73012,76140000.0
2009-02-20 19:30:00,4.7297,4.75095,4.7201,4.74737,129000000.0
2009-02-20 19:45:00,4.74532,4.75066,4.73736,4.74766,46130000.0
2009-02-20 20:00:00,4.71934,4.76238,4.71396,4.75818,102750000.0
2009-02-20 20:15:00,4.76243,4.77614,4.75676,4.76383,99000000.0
2009-02-20 20:30:00,4.76923,4.77677,4.76182,4.76916,96030000.0
2009-02-20 20:45:00,4.77116,4.77116,4.74402,4.75478,87750000.0
2009-02-20 21:00:00,4.75333,4.75544,4.74083,4.74605,82500000.0
2009-02-20 21:15:00,4.74901,4.77113,4.73995,4.75512,99760000.0
2009-02-20 21:30:00,4.74892,4.76361,4.74427,4.76269,68250000.0
2009-02-20 21:45:00,4.76242,4.76512,4.74619,4.75195,94500000.0
2009-02-20 22:00:00,4.74797,4.76033,4.74559,4.75357,57750000.0
2009-02-20 22:15:00,4.75062,4.75811,4.72341,4.72797,86250000.0
2009-02-20 22:30:00,4.72312,4.73443,4.72072,4.72708,48000000.0
2009-02-20 22:45:00,4.72532,4.76117,4.72292,4.75909,57380000.0
2009-02-20 23:00:00,4.75776,4.76187,4.75312,4.76002,7500000.0
2009-02-20 23:15:00,4.75892,4.76031,4.74903,4.75998,9770000.0
2009-02-23 00:30:00,4.74435,4.75296,4.74152,4.75077,51750000.0
2009-02-23 00:45:00,4.74532,4.75378,4.74109,4.74597,48000000.0
2009-02-23 01:00:00,4.74757,4.75482,4.74029,4.7497,64500000.0
2009-02-23 01:15:00,4.74713,4.75284,4.74005,4.74679,64500000.0
2009-02-23 01:30:00,4.74502,4.75251,4.72997,4.73729,84000000.0
2009-02-23 01:45:00,4.73252,4.7421,4.73244,4.73779,23250000.0
2009-02-23 02:00:00,4.7308,4.73881,4.72552,4.72958,32260000.0
2009-02-23 02:30:00,4.73482,4.74231,4.73172,4.73737,42000000.0
2009-02-23 02:45:00,4.73514,4.74581,4.73162,4.73898,34500000.0
2009-02-23 03:00:00,4.73353,4.73531,4.72542,4.73107,21000000.0
2009-02-23 03:15:00,4.73442,4.74191,4.73202,4.73767,21000000.0
2009-02-23 03:30:00,4.72892,4.74151,4.72652,4.73317,45750000.0
2009-02-23 03:45:00,4.73392,4.74141,4.7181,4.72677,128250000.0
2009-02-23 04:00:00,4.7255,4.73396,4.71956,4.72806,33000000.0
2009-02-23 04:15:00,4.72492,4.73241,4.72086,4.72499,27000000.0
2009-02-23 04:30:00,4.72542,4.73291,4.71867,4.72624,42000000.0
2009-02-23 04:45:00,4.73178,4.73291,4.72297,4.72714,42770000.0
2009-02-23 05:00:00,4.72782,4.73531,4.72124,4.72974,69000000.0
2009-02-23 05:15:00,4.72282,4.73031,4.72042,4.72607,21000000.0
2009-02-23 05:30:00,4.72512,4.73261,4.71372,4.7225,48750000.0
2009-02-23 05:45:00,4.72262,4.73011,4.71478,4.72591,52500000.0
2009-02-23 06:00:00,4.72092,4.72841,4.71852,4.72417,21000000.0
2009-02-23 06:15:00,4.72082,4.72831,4.71646,4.72183,42000000.0
2009-02-23 06:30:00,4.72262,4.73011,4.71146,4.71949,42000000.0
2009-02-23 06:45:00,4.71969,4.72761,4.717,4.72279,21000000.0
2009-02-23 07:00:00,4.72312,4.73061,4.71913,4.7216,24750000.0
2009-02-23 07:15:00,4.72292,4.73041,4.7151,4.71662,63750000.0
2009-02-23 07:30:00,4.72092,4.72841,4.71369,4.7214,44250000.0
2009-02-23 07:45:00,4.72082,4.72876,4.71491,4.72305,111000000.0
2009-02-23 08:00:00,4.71962,4.73076,4.71339,4.72137,81750000.0
2009-02-23 08:15:00,4.71781,4.72446,4.70394,4.71616,134650000.0
2009-02-23 08:30:00,4.71998,4.72279,4.71038,4.71741,60750000.0
2009-02-23 08:45:00,4.71747,4.72227,4.70738,4.71961,69790000.0
2009-02-23 09:00:00,4.71699,4.7218,4.70493,4.72038,87780000.0
2009-02-23 09:15:00,4.71009,4.7201,4.68596,4.69577,114090000.0
2009-02-23 09:30:00,4.6961,4.70753,4.67217,4.69669,100580000.0
2009-02-23 09:45:00,4.6982,4.70008,4.66497,4.67654,102450000.0
2009-02-23 10:00:00,4.67463,4.70743,4.66703,4.68882,113680000.0
2009-02-23 10:15:00,4.69047,4.69696,4.67344,4.67958,132080000.0
2009-02-23 10:30:00,4.67789,4.68811,4.66564,4.68268,134310000.0
2009-02-23 10:45:00,4.67958,4.68846,4.67105,4.68225,103890000.0
2009-02-23 11:00:00,4.68745,4.7068,4.67868,4.69243,108400000.0
2009-02-23 11:15:00,4.69767,4.71017,4.68641,4.6997,108040000.0
2009-02-23 11:30:00,4.70703,4.71625,4.69697,4.70811,108800000.0
2009-02-23 11:45:00,4.70976,4.71092,4.69425,4.70233,103160000.0
2009-02-23 12:00:00,4.70253,4.70716,4.69073,4.70149,117840000.0
2009-02-23 12:15:00,4.70312,4.7104,4.6946,4.7104,104330000.0
2009-02-23 12:30:00,4.70092,4.71558,4.69489,4.69996,120840000.0
2009-02-23 12:45:00,4.70386,4.70893,4.67024,4.68361,126820000.0
2009-02-23 13:00:00,4.67827,4.68869,4.67385,4.68312,100940000.0
2009-02-23 13:15:00,4.68353,4.69632,4.67385,4.68737,109930000.0
2009-02-23 13:30:00,4.68719,4.69017,4.67459,4.67869,127920000.0
2009-02-23 13:45:00,4.6857,4.68952,4.67532,4.68725,100200000.0
2009-02-23 14:00:00,4.68529,4.689,4.67533,4.68114,78040000.0
2009-02-23 14:15:00,4.68833,4.69006,4.67106,4.67517,85550000.0
2009-02-23 14:30:00,4.68124,4.68124,4.65537,4.66431,107720000.0
2009-02-23 14:45:00,4.66205,4.66643,4.63073,4.63653,131700000.0
2009-02-23 15:00:00,4.63945,4.64281,4.62442,4.63532,117070000.0
2009-02-23 15:15:00,4.63269,4.64174,4.59806,4.61467,111420000.0
2009-02-23 15:30:00,4.61424,4.61424,4.56531,4.57992,112190000.0
2009-02-23 15:45:00,4.58138,4.58289,4.5521,4.57087,108080000.0
2009-02-23 16:00:00,4.58173,4.59794,4.56992,4.57962,110320000.0
2009-02-23 16:15:00,4.58718,4.61284,4.57218,4.60815,129830000.0
2009-02-23 16:30:00,4.60961,4.61777,4.59698,4.61207,102430000.0
2009-02-23 16:45:00,4.61955,4.62194,4.59636,4.60982,115580000.0
2009-02-23 17:00:00,4.6143,4.62161,4.60166,4.61984,117090000.0
2009-02-23 17:15:00,4.61692,4.64587,4.61532,4.63572,102450000.0
2009-02-23 17:30:00,4.63924,4.65802,4.62538,4.64488,106170000.0
2009-02-23 17:45:00,4.64278,4.6495,4.62748,4.64467,97930000.0
2009-02-23 18:00:00,4.64792,4.64792,4.62734,4.63993,98700000.0
2009-02-23 18:15:00,4.6411,4.65602,4.62864,4.64796,108830000.0
2009-02-23 18:30:00,4.65011,4.65901,4.63816,4.64647,119660000.0
2009-02-23 18:45:00,4.65777,4.65882,4.63588,4.64726,63790000.0
2009-02-23 19:00:00,4.64721,4.65399,4.63754,4.64527,91170000.0
2009-02-23 19:15:00,4.64583,4.65794,4.6398,4.65341,64500000.0
2009-02-23 19:30:00,4.65712,4.65712,4.62712,4.63299,82510000.0
2009-02-23 19:45:00,4.63388,4.64561,4.61615,4.62215,46500000.0
2009-02-23 20:00:00,4.62652,4.63664,4.62178,4.63499,12000000.0
2009-02-23 20:15:00,4.63066,4.63905,4.61362,4.61929,84000000.0
2009-02-23 20:30:00,4.62378,4.63159,4.61721,4.62357,75750000.0
2009-02-23 20:45:00,4.62292,4.6323,4.61654,4.62331,94500000.0
2009-02-23 21:00:00,4.62167,4.63059,4.60942,4.62063,52500000.0
2009-02-23 21:15:00,4.62449,4.63637,4.61682,4.63526,52130000.0
2009-02-23 21:30:00,4.63182,4.64445,4.62832,4.6419,84000000.0
2009-02-23 21:45:00,4.64358,4.65417,4.63381,4.64788,78000000.0
2009-02-23 22:00:00,4.64942,4.65873,4.64346,4.65393,109500000.0
2009-02-23 22:15:00,4.64972,4.65776,4.64732,4.65122,42000000.0
2009-02-23 22:30:00,4.64932,4.65681,4.64668,4.65099,42000000.0
2009-02-23 22:45:00,4.64972,4.65721,4.64384,4.65319,36380000.0
2009-02-23 23:00:00,4.65263,4.65584,4.63408,4.64027,82130000.0
2009-02-23 23:15:00,4.64482,4.64865,4.63295,4.63733,93050000.0
2009-02-23 23:30:00,4.63856,4.64786,4.63347,4.6405,72000000.0
2009-02-23 23:45:00,4.63778,4.65374,4.63431,4.64953,79500000.0
2009-02-24 00:00:00,4.64542,4.65434,4.63817,4.6446,110250000.0
2009-02-24 00:15:00,4.64482,4.65231,4.64062,4.6458,45750000.0
2009-02-24 00:30:00,4.64352,4.6524,4.63912,4.64771,51750000.0
2009-02-24 00:45:00,4.64292,4.65041,4.63946,4.64629,42000000.0
2009-02-24 01:00:00,4.64553,4.65006,4.63702,4.64826,30750000.0
2009-02-24 01:15:00,4.64553,4.64553,4.64092,4.64092,1500000.0
2009-02-24 01:30:00,4.63352,4.64101,4.63112,4.63677,21000000.0
2009-02-24 01:45:00,4.64082,4.65091,4.6376,4.63878,55900000.0
2009-02-24 02:00:00,4.64097,4.64882,4.6336,4.63856,134650000.0
2009-02-24 02:15:00,4.6488,4.64975,4.63422,4.64209,95640000.0
2009-02-24 02:30:00,4.64287,4.64981,4.63632,4.64489,122270000.0
2009-02-24 02:45:00,4.64707,4.66482,4.644,4.6545,93760000.0
2009-02-24 03:00:00,4.65852,4.66624,4.65545,4.66061,63000000.0
2009-02-24 03:15:00,4.65877,4.66904,4.65586,4.66112,21000000.0
2009-02-24 03:30:00,4.65862,4.66853,4.65649,4.66093,21000000.0
2009-02-24 03:45:00,4.65922,4.66671,4.65682,4.66011,42000000.0
2009-02-24 04:00:00,4.65902,4.66651,4.65662,4.66227,21000000.0
2009-02-24 04:15:00,4.65872,4.66621,4.65632,4.66197,21000000.0
2009-02-24 04:30:00,4.65982,4.66731,4.65583,4.65583,27000000.0
2009-02-24 04:45:00,4.66498,4.66611,4.65622,4.66187,22880000.0
2009-02-24 05:00:00,4.65912,4.66661,4.65672,4.66237,21000000.0
2009-02-24 05:15:00,4.65912,4.66661,4.65672,4.66237,21000000.0
2009-02-24 05:30:00,4.66022,4.66771,4.65782,4.66347,21000000.0
2009-02-24 05:45:00,4.65902,4.66676,4.65662,4.66107,63000000.0
2009-02-24 06:00:00,4.66162,4.66699,4.65663,4.65663,28500000.0
2009-02-24 06:15:00,4.65853,4.66536,4.652,4.65613,49500000.0
2009-02-24 06:30:00,4.65662,4.66411,4.65215,4.65762,24000000.0
2009-02-24 06:45:00,4.65442,4.66007,4.65442,4.66007,1500000.0
2009-02-24 07:00:00,4.65682,4.66475,4.65257,4.6601,101250000.0
2009-02-24 07:15:00,4.66516,4.67225,4.65685,4.66521,55500000.0
2009-02-24 07:30:00,4.66152,4.6741,4.65666,4.66689,95250000.0
2009-02-24 07:45:00,4.66951,4.67191,4.65902,4.66614,57000000.0
2009-02-24 08:00:00,4.66289,4.6733,4.65819,4.66834,84000000.0
2009-02-24 08:15:00,4.66652,4.67405,4.66412,4.66743,42750000.0
2009-02-24 08:30:00,4.66732,4.67481,4.66492,4.67057,21000000.0
2009-02-24 08:45:00,4.66967,4.68454,4.66363,4.67824,52550000.0
2009-02-24 09:00:00,4.67829,4.68322,4.65492,4.66112,96430000.0
2009-02-24 09:15:00,4.66084,4.66339,4.6419,4.65409,91940000.0
2009-02-24 09:30:00,4.65408,4.66411,4.64306,4.65594,93160000.0
2009-02-24 09:45:00,4.65912,4.66186,4.64536,4.65634,94930000.0
2009-02-24 10:00:00,4.65442,4.66014,4.62494,4.62928,94950000.0
2009-02-24 10:15:00,4.62996,4.65154,4.62351,4.64974,132430000.0
2009-02-24 10:30:00,4.64761,4.66794,4.64274,4.66192,138810000.0
2009-02-24 10:45:00,4.6572,4.66255,4.64751,4.65373,99450000.0
2009-02-24 11:00:00,4.65797,4.67594,4.64642,4.66502,107290000.0
2009-02-24 11:15:00,4.66871,4.67351,4.65151,4.66308,111430000.0
2009-02-24 11:30:00,4.66842,4.67051,4.65514,4.66671,116700000.0
2009-02-24 11:45:00,4.66743,4.6864,4.65712,4.68273,103550000.0
2009-02-24 12:00:00,4.68063,4.69987,4.67571,4.68737,118910000.0
2009-02-24 12:15:00,4.68951,4.69427,4.67488,4.69226,118960000.0
2009-02-24 12:30:00,4.68235,4.69247,4.67036,4.67959,121570000.0
2009-02-24 12:45:00,4.68617,4.69033,4.66823,4.68095,129060000.0
2009-02-24 13:00:00,4.67456,4.68611,4.66507,4.67541,102420000.0
2009-02-24 13:15:00,4.67779,4.68391,4.66424,4.66972,108060000.0
2009-02-24 13:30:00,4.66852,4.68637,4.66412,4.67815,137330000.0
2009-02-24 13:45:00,4.6841,4.69047,4.67234,4.69047,118930000.0
2009-02-24 14:00:00,4.68942,4.69276,4.67368,4.67868,129420000.0
2009-02-24 14:15:00,4.68526,4.68816,4.66841,4.67674,104690000.0
2009-02-24 14:30:00,4.68336,4.68519,4.67041,4.68075,110680000.0
2009-02-24 14:45:00,4.68186,4.68451,4.66605,4.6759,137690000.0
2009-02-24 15:00:00,4.67821,4.68273,4.66191,4.66191,114850000.0
2009-02-24 15:15:00,4.66233,4.67732,4.66232,4.67519,108420000.0
2009-02-24 15:30:00,4.67602,4.68702,4.65967,4.68296,118180000.0
2009-02-24 15:45:00,4.68458,4.70014,4.67174,4.68133,109920000.0
2009-02-24 16:00:00,4.68816,4.69216,4.66246,4.66483,112180000.0
2009-02-24 16:15:00,4.67622,4.68726,4.66558,4.68342,129840000.0
2009-02-24 16:30:00,4.68662,4.68885,4.65757,4.66262,103550000.0
2009-02-24 16:45:00,4.66966,4.67329,4.64759,4.66492,115590000.0
2009-02-24 17:00:00,4.6647,4.68254,4.6546,4.67458,113340000.0
2009-02-24 17:15:00,4.67043,4.67836,4.66354,4.6741,105070000.0
2009-02-24 17:30:00,4.67552,4.67552,4.64909,4.65872,110340000.0
2009-02-24 17:45:00,4.65353,4.65804,4.63252,4.64585,96450000.0
2009-02-24 18:00:00,4.64305,4.65161,4.62768,4.64934,103940000.0
2009-02-24 18:15:00,4.65106,4.65615,4.63343,4.64471,128720000.0
2009-02-24 18:30:00,4.64453,4.65131,4.63476,4.63667,121550000.0
2009-02-24 18:45:00,4.64815,4.66108,4.63719,4.65735,99410000.0
2009-02-24 19:00:00,4.6553,4.66158,4.64501,4.65077,116690000.0
2009-02-24 19:15:00,4.65623,4.66348,4.64393,4.65957,96790000.0
2009-02-24 19:30:00,4.65954,4.66141,4.62665,4.63492,172160000.0
2009-02-24 19:45:00,4.637,4.63839,4.61064,4.623,136900000.0
2009-02-24 20:00:00,4.6239,4.62699,4.60666,4.61772,145150000.0
2009-02-24 20:15:00,4.62283,4.62802,4.60953,4.60995,126770000.0
2009-02-24 20:30:00,4.61705,4.62475,4.60895,4.61266,107660000.0
2009-02-24 20:45:00,4.62326,4.63645,4.60191,4.61409,141020000.0
2009-02-24 21:00:00,4.61973,4.63449,4.60696,4.6155,140660000.0
2009-02-24 21:15:00,4.6167,4.626,4.60572,4.61423,137670000.0
2009-02-24 21:30:00,4.61665,4.62194,4.6089,4.61713,94920000.0
2009-02-24 21:45:00,4.61972,4.6226,4.60522,4.6149,161300000.0
2009-02-24 22:00:00,4.62111,4.62111,4.60426,4.61072,122640000.0
2009-02-24 22:15:00,4.61651,4.6174,4.60203,4.61486,107290000.0
2009-02-24 22:30:00,4.61816,4.62041,4.60389,4.61334,116660000.0
2009-02-24 22:45:00,4.61371,4.61772,4.60116,4.6148,110280000.0
2009-02-24 23:00:00,4.61941,4.62705,4.60961,4.61656,162440000.0
2009-02-24 23:15:00,4.62567,4.62686,4.61274,4.61341,124160000.0
2009-02-24 23:30:00,4.61919,4.6279,4.60922,4.61918,119260000.0
2009-02-24 23:45:00,4.61566,4.62747,4.61108,4.61717,128690000.0
2009-02-25 00:00:00,4.61857,4.62578,4.60664,4.61048,155300000.0
2009-02-25 00:15:00,4.61779,4.63885,4.60418,4.61833,86250000.0
2009-02-25 00:30:00,4.62021,4.63119,4.60778,4.60813,108750000.0
2009-02-25 00:45:00,4.62953,4.62953,4.60183,4.60938,98290000.0
2009-02-25 01:00:00,4.6084,4.61781,4.58878,4.59822,105010000.0
2009-02-25 01:15:00,4.59984,4.60559,4.5927,4.59629,107250000.0
2009-02-25 01:30:00,4.60403,4.6081,4.59069,4.60005,116250000.0
2009-02-25 01:45:00,4.59814,4.60777,4.59389,4.59738,78020000.0
2009-02-25 02:00:00,4.5909,4.61388,4.58843,4.59668,144770000.0
2009-02-25 02:15:00,4.60024,4.60087,4.58162,4.58859,96790000.0
2009-02-25 02:30:00,4.58638,4.59646,4.57959,4.59107,114030000.0
2009-02-25 02:45:00,4.59701,4.59802,4.58431,4.5915,84750000.0
2009-02-25 03:00:00,4.59233,4.60831,4.58285,4.60785,114010000.0
2009-02-25 03:15:00,4.60964,4.61742,4.59959,4.60821,124150000.0
2009-02-25 03:30:00,4.60921,4.61497,4.60007,4.60847,144400000.0
2009-02-25 03:45:00,4.60044,4.61359,4.599,4.6112,128270000.0
2009-02-25 04:00:00,4.61212,4.61755,4.59965,4.60847,128260000.0
2009-02-25 04:15:00,4.61385,4.61452,4.59991,4.60171,121890000.0
2009-02-25 04:30:00,4.60604,4.6142,4.59877,4.60582,105390000.0
2009-02-25 04:45:00,4.60615,4.6151,4.5989,4.60668,148150000.0
2009-02-25 05:00:00,4.61106,4.61606,4.59993,4.6096,87010000.0
2009-02-25 05:15:00,4.60972,4.61902,4.5992,4.61374,117750000.0
2009-02-25 05:30:00,4.61426,4.61965,4.60529,4.61247,133500000.0
2009-02-25 05:45:00,4.6166,4.62044,4.60243,4.61147,149250000.0
2009-02-25 06:00:00,4.61498,4.6229,4.60143,4.61518,131250000.0
2009-02-25 06:15:00,4.61539,4.62304,4.60183,4.60809,173250000.0
2009-02-25 06:30:00,4.60298,4.61983,4.6008,4.61108,130500000.0
2009-02-25 06:45:00,4.61019,4.61999,4.59907,4.61874,135750000.0
2009-02-25 07:00:00,4.61348,4.62131,4.60583,4.61505,150000000.0
2009-02-25 07:15:00,4.61795,4.62307,4.60309,4.60876,125250000.0
2009-02-25 07:30:00,4.6117,4.61822,4.60518,4.61114,153750000.0
2009-02-25 07:45:00,4.61388,4.61711,4.57783,4.58285,110250000.0
2009-02-25 08:00:00,4.58233,4.59252,4.57206,4.5743,141000000.0
2009-02-25 08:15:00,4.57513,4.58303,4.56578,4.5726,128250000.0
2009-02-25 08:30:00,4.57833,4.58256,4.54711,4.55305,93000000.0
2009-02-25 08:45:00,4.55303,4.59762,4.54436,4.58461,120450000.0
2009-02-25 09:00:00,4.58526,4.59,4.57255,4.57933,100200000.0
2009-02-25 09:15:00,4.58027,4.58377,4.54821,4.55907,117830000.0
2009-02-25 09:30:00,4.55761,4.58367,4.54957,4.58196,105830000.0
2009-02-25 09:45:00,4.58537,4.58594,4.55951,4.57787,110720000.0
2009-02-25 10:00:00,4.57525,4.61558,4.57054,4.61057,113300000.0
2009-02-25 10:15:00,4.61343,4.62574,4.60292,4.61049,133920000.0
2009-02-25 10:30:00,4.60838,4.61872,4.592,4.61872,137340000.0
2009-02-25 10:45:00,4.61838,4.62335,4.6053,4.61463,100560000.0
2009-02-25 11:00:00,4.62129,4.63624,4.61307,4.61776,105810000.0
2009-02-25 11:15:00,4.62161,4.63755,4.61003,4.63186,110670000.0
2009-02-25 11:30:00,4.63817,4.64735,4.62907,4.64271,118540000.0
2009-02-25 11:45:00,4.64372,4.65614,4.62404,4.64789,102050000.0
2009-02-25 12:00:00,4.65247,4.65247,4.6294,4.63121,116700000.0
2009-02-25 12:15:00,4.63371,4.63769,4.61673,4.6333,119690000.0
2009-02-25 12:30:00,4.62799,4.64009,4.61478,4.62094,120410000.0
2009-02-25 12:45:00,4.62966,4.63614,4.61808,4.62936,126450000.0
2009-02-25 13:00:00,4.6257,4.63689,4.61457,4.62463,100200000.0
2009-02-25 13:15:00,4.6277,4.63592,4.61764,4.63003,107320000.0
2009-02-25 13:30:00,4.62946,4.64926,4.62036,4.63599,137700000.0
2009-02-25 13:45:00,4.64333,4.65512,4.63182,4.65512,115190000.0
2009-02-25 14:00:00,4.65688,4.66187,4.63774,4.6547,126080000.0
2009-02-25 14:15:00,4.65981,4.66956,4.65349,4.66285,109150000.0
2009-02-25 14:30:00,4.67011,4.6703,4.65269,4.66645,109200000.0
2009-02-25 14:45:00,4.66493,4.66667,4.64969,4.65785,135090000.0
2009-02-25 15:00:00,4.65972,4.66111,4.6332,4.64612,114850000.0
2009-02-25 15:15:00,4.6398,4.64998,4.62271,4.64173,113290000.0
2009-02-25 15:30:00,4.64067,4.64585,4.62469,4.63226,119280000.0
2009-02-25 15:45:00,4.63105,4.63764,4.613,4.62823,109180000.0
2009-02-25 16:00:00,4.63834,4.64077,4.62228,4.62948,112180000.0
2009-02-25 16:15:00,4.63934,4.64117,4.62599,4.63704,130210000.0
2009-02-25 16:30:00,4.6405,4.65003,4.62689,4.64602,103180000.0
2009-02-25 16:45:00,4.64827,4.65561,4.63589,4.65075,115210000.0
2009-02-25 17:00:00,4.65139,4.68777,4.63685,4.6801,118940000.0
2009-02-25 17:15:00,4.67968,4.68681,4.6707,4.67926,103180000.0
2009-02-25 17:30:00,4.67888,4.67888,4.65421,4.66929,111790000.0
2009-02-25 17:45:00,4.66998,4.69822,4.66127,4.69147,97560000.0
2009-02-25 18:00:00,4.69038,4.69414,4.67089,4.69357,103560000.0
2009-02-25 18:15:00,4.69508,4.69508,4.67867,4.68659,130210000.0
2009-02-25 18:30:00,4.68802,4.70095,4.67418,4.68016,119330000.0
2009-02-25 18:45:00,4.69241,4.69736,4.6708,4.69701,97560000.0
2009-02-25 19:00:00,4.69666,4.70576,4.69128,4.69655,102810000.0
2009-02-25 19:15:00,4.70358,4.7099,4.6924,4.70376,89660000.0
2009-02-25 19:30:00,4.70508,4.70813,4.68988,4.70521,135860000.0
2009-02-25 19:45:00,4.70406,4.71272,4.69459,4.71272,98660000.0
2009-02-25 20:00:00,4.70407,4.71514,4.70266,4.70853,117070000.0
2009-02-25 20:15:00,4.70651,4.71883,4.70578,4.70824,91190000.0
2009-02-25 20:30:00,4.7129,4.73374,4.70718,4.72466,100160000.0
2009-02-25 20:45:00,4.72849,4.73053,4.70138,4.71062,94500000.0
2009-02-25 21:00:00,4.71251,4.72263,4.69828,4.72172,96770000.0
2009-02-25 21:15:00,4.72094,4.72506,4.70083,4.70387,85890000.0
2009-02-25 21:30:00,4.70646,4.72581,4.70646,4.71922,74630000.0
2009-02-25 21:45:00,4.72144,4.72202,4.70672,4.71617,99000000.0
2009-02-25 22:00:00,4.71232,4.72001,4.70516,4.71577,63750000.0
2009-02-25 22:15:00,4.71352,4.72101,4.69671,4.70102,92250000.0
2009-02-25 22:30:00,4.70258,4.70269,4.68272,4.69175,82500000.0
2009-02-25 22:45:00,4.68842,4.69854,4.68409,4.69261,85500000.0
2009-02-25 23:00:00,4.69019,4.69604,4.67948,4.67948,66760000.0
2009-02-25 23:15:00,4.68792,4.69448,4.67402,4.68532,42400000.0
2009-02-25 23:30:00,4.69384,4.69384,4.67939,4.68257,46500000.0
2009-02-25 23:45:00,4.68239,4.69762,4.67742,4.68594,87000000.0
2009-02-26 00:00:00,4.68252,4.69507,4.68012,4.68703,51000000.0
2009-02-26 00:15:00,4.68579,4.70168,4.68208,4.68821,47250000.0
2009-02-26 00:30:00,4.68652,4.69401,4.68002,4.68866,93750000.0
2009-02-26 00:45:00,4.68382,4.69131,4.68142,4.68707,21000000.0
2009-02-26 01:00:00,4.68603,4.69313,4.68163,4.68602,45750000.0
2009-02-26 01:15:00,4.68582,4.69139,4.68009,4.68613,22500000.0
2009-02-26 01:30:00,4.68442,4.69191,4.68202,4.68767,21000000.0
2009-02-26 01:45:00,4.68172,4.68737,4.68172,4.68583,2250000.0
2009-02-26 02:00:00,4.68857,4.69229,4.68215,4.68515,25500000.0
2009-02-26 02:15:00,4.69109,4.69109,4.68737,4.68737,1500000.0
2009-02-26 02:30:00,4.68494,4.6933,4.68158,4.68619,48000000.0
2009-02-26 02:45:00,4.68422,4.69647,4.68182,4.69544,61500000.0
2009-02-26 03:00:00,4.68956,4.69759,4.68454,4.69227,63000000.0
2009-02-26 03:15:00,4.69092,4.69841,4.68852,4.69609,25500000.0
2009-02-26 03:30:00,4.69012,4.69997,4.68547,4.6944,48000000.0
2009-02-26 03:45:00,4.69092,4.69841,4.68852,4.69417,21000000.0
2009-02-26 04:00:00,4.69012,4.69761,4.68772,4.69337,21000000.0
2009-02-26 04:15:00,4.69052,4.69801,4.68606,4.69002,48000000.0
2009-02-26 04:30:00,4.69052,4.69801,4.68812,4.69377,21000000.0
2009-02-26 04:45:00,4.69608,4.69721,4.68732,4.68969,26630000.0
2009-02-26 05:00:00,4.69032,4.69781,4.68792,4.69357,21000000.0
2009-02-26 05:15:00,4.69052,4.69801,4.68662,4.69526,48000000.0
2009-02-26 05:30:00,4.69062,4.69811,4.68822,4.69387,21000000.0
2009-02-26 05:45:00,4.69012,4.69761,4.68772,4.69315,24750000.0
2009-02-26 06:00:00,4.69032,4.69781,4.68323,4.69057,42000000.0
2009-02-26 06:15:00,4.69022,4.69771,4.68595,4.69175,42000000.0
2009-02-26 06:30:00,4.69052,4.69801,4.68777,4.69195,42000000.0
2009-02-26 06:45:00,4.69022,4.6978,4.68672,4.69322,42000000.0
2009-02-26 07:00:00,4.69112,4.70242,4.68622,4.69369,72750000.0
2009-02-26 07:15:00,4.69422,4.70171,4.69182,4.69747,21000000.0
2009-02-26 07:30:00,4.69432,4.70181,4.69192,4.69757,21000000.0
2009-02-26 07:45:00,4.69502,4.70454,4.69075,4.69627,94500000.0
2009-02-26 08:00:00,4.69472,4.70248,4.69042,4.69915,70500000.0
2009-02-26 08:15:00,4.69642,4.71113,4.69414,4.70558,66000000.0
2009-02-26 08:30:00,4.70522,4.71366,4.69982,4.70502,72750000.0
2009-02-26 08:45:00,4.707,4.7257,4.70303,4.71115,49190000.0
2009-02-26 09:00:00,4.72157,4.72836,4.70484,4.7182,84390000.0
2009-02-26 09:15:00,4.72403,4.73089,4.71001,4.72291,102440000.0
2009-02-26 09:30:00,4.72134,4.75137,4.71289,4.7387,99840000.0
2009-02-26 09:45:00,4.74109,4.74246,4.72224,4.73486,111440000.0
2009-02-26 10:00:00,4.7291,4.7358,4.7058,4.71022,108050000.0
2009-02-26 10:15:00,4.71267,4.72657,4.69369,4.69781,132070000.0
2009-02-26 10:30:00,4.69666,4.71189,4.69105,4.70432,132450000.0
2009-02-26 10:45:00,4.69785,4.70686,4.67006,4.67339,92300000.0
2009-02-26 11:00:00,4.67908,4.7031,4.67058,4.68485,110280000.0
2009-02-26 11:15:00,4.69246,4.7041,4.67839,4.69251,113670000.0
2009-02-26 11:30:00,4.70013,4.70045,4.68051,4.69762,111450000.0
2009-02-26 11:45:00,4.69854,4.7064,4.68942,4.70236,105030000.0
2009-02-26 12:00:00,4.70245,4.70264,4.68711,4.6955,118550000.0
2009-02-26 12:15:00,4.6983,4.712,4.68882,4.71096,120070000.0
2009-02-26 12:30:00,4.70429,4.71869,4.69841,4.70756,119670000.0
2009-02-26 12:45:00,4.71617,4.72654,4.69958,4.71875,117090000.0
2009-02-26 13:00:00,4.7092,4.72037,4.70312,4.7128,94950000.0
2009-02-26 13:15:00,4.71522,4.71606,4.69039,4.70186,101670000.0
2009-02-26 13:30:00,4.70328,4.7083,4.67896,4.683,137700000.0
2009-02-26 13:45:00,4.688,4.69863,4.67905,4.69409,114820000.0
2009-02-26 14:00:00,4.6955,4.69825,4.68022,4.6855,126820000.0
2009-02-26 14:15:00,4.6889,4.6969,4.67978,4.68927,92300000.0
2009-02-26 14:30:00,4.6941,4.6998,4.68223,4.69617,109570000.0
2009-02-26 14:45:00,4.696,4.698,4.67508,4.68309,132110000.0
2009-02-26 15:00:00,4.68442,4.6981,4.67186,4.69025,115950000.0
2009-02-26 15:15:00,4.68064,4.69658,4.67853,4.69202,108050000.0
2009-02-26 15:30:00,4.69264,4.69825,4.68242,4.69354,114450000.0
2009-02-26 15:45:00,4.69523,4.70016,4.68266,4.68619,109960000.0
2009-02-26 16:00:00,4.69407,4.69749,4.67387,4.67491,111060000.0
2009-02-26 16:15:00,4.68672,4.68765,4.66205,4.67463,128350000.0
2009-02-26 16:30:00,4.67774,4.67899,4.65369,4.67416,102410000.0
2009-02-26 16:45:00,4.68079,4.68457,4.66561,4.67564,115960000.0
2009-02-26 17:00:00,4.67969,4.6934,4.66974,4.69171,118960000.0
2009-02-26 17:15:00,4.68583,4.6927,4.66856,4.67729,105070000.0
2009-02-26 17:30:00,4.68048,4.68528,4.66517,4.67678,107360000.0
2009-02-26 17:45:00,4.67524,4.68574,4.66804,4.6814,96450000.0
2009-02-26 18:00:00,4.67999,4.68861,4.66564,4.68536,101290000.0
2009-02-26 18:15:00,4.68707,4.6908,4.67167,4.68237,103930000.0
2009-02-26 18:30:00,4.68905,4.69113,4.66502,4.66502,116700000.0
2009-02-26 18:45:00,4.6623,4.68578,4.6623,4.68356,66050000.0
2009-02-26 19:00:00,4.68383,4.68429,4.67242,4.67963,54390000.0
2009-02-26 19:15:00,4.67792,4.68701,4.67142,4.68464,93000000.0
2009-02-26 19:30:00,4.68734,4.69452,4.67477,4.68744,105000000.0
2009-02-26 19:45:00,4.68868,4.71209,4.67948,4.71165,93380000.0
2009-02-26 20:00:00,4.69886,4.71377,4.69338,4.7123,123760000.0
2009-02-26 20:15:00,4.71108,4.7182,4.70118,4.7037,65630000.0
2009-02-26 20:30:00,4.71082,4.72042,4.69467,4.70475,65630000.0
2009-02-26 20:45:00,4.70692,4.71182,4.69158,4.70363,85500000.0
2009-02-26 21:00:00,4.71007,4.71057,4.69854,4.70236,40500000.0
2009-02-26 21:15:00,4.70392,4.71141,4.69542,4.70007,71250000.0
2009-02-26 21:30:00,4.70512,4.7166,4.69435,4.7158,83250000.0
2009-02-26 21:45:00,4.71908,4.71908,4.70082,4.70942,60750000.0
2009-02-26 22:00:00,4.70542,4.71336,4.69948,4.70506,87000000.0
2009-02-26 22:15:00,4.70724,4.73027,4.70353,4.73027,96380000.0
2009-02-26 22:30:00,4.73388,4.73993,4.71402,4.71771,117750000.0
2009-02-26 22:45:00,4.72102,4.72607,4.70952,4.7177,36000000.0
2009-02-26 23:00:00,4.71716,4.72444,4.70557,4.71688,64500000.0
2009-02-26 23:15:00,4.72142,4.72515,4.70223,4.70685,53680000.0
2009-02-26 23:30:00,4.71311,4.72444,4.70116,4.71767,86260000.0
2009-02-26 23:45:00,4.71441,4.72576,4.69747,4.69747,69750000.0
2009-02-27 00:00:00,4.70032,4.72117,4.69792,4.7135,91500000.0
2009-02-27 00:15:00,4.71617,4.71881,4.69529,4.71342,57750000.0
2009-02-27 00:30:00,4.71472,4.72221,4.70725,4.71406,45750000.0
2009-02-27 00:45:00,4.71522,4.72271,4.70766,4.71374,69750000.0
2009-02-27 01:00:00,4.71403,4.72026,4.70978,4.71475,24750000.0
2009-02-27 01:15:00,4.71473,4.71909,4.70937,4.71465,22500000.0
2009-02-27 01:30:00,4.71838,4.71962,4.70812,4.71419,43500000.0
2009-02-27 01:45:00,4.71082,4.71647,4.71082,4.71493,2250000.0
2009-02-27 02:00:00,4.71066,4.71797,4.70602,4.70602,23250000.0
2009-02-27 02:15:00,4.71169,4.72064,4.70192,4.70726,79140000.0
2009-02-27 02:30:00,4.71225,4.73266,4.70182,4.72631,114000000.0
2009-02-27 02:45:00,4.73097,4.73239,4.72204,4.72851,48750000.0
2009-02-27 03:00:00,4.72432,4.73181,4.7211,4.72546,42000000.0
2009-02-27 03:15:00,4.72412,4.73161,4.72172,4.72567,23250000.0
2009-02-27 03:30:00,4.72422,4.73498,4.71967,4.72937,96750000.0
2009-02-27 03:45:00,4.72589,4.73287,4.7232,4.72776,24000000.0
2009-02-27 04:00:00,4.72572,4.73321,4.72321,4.72819,42000000.0
2009-02-27 04:15:00,4.72612,4.73461,4.72372,4.72776,42000000.0
2009-02-27 04:30:00,4.72592,4.73341,4.72352,4.72917,21000000.0
2009-02-27 04:45:00,4.73228,4.73341,4.72352,4.72917,22140000.0
2009-02-27 05:00:00,4.72572,4.73442,4.72332,4.72714,42000000.0
2009-02-27 05:15:00,4.72612,4.73361,4.72372,4.72937,21000000.0
2009-02-27 05:30:00,4.72602,4.73351,4.72362,4.72927,21000000.0
2009-02-27 05:45:00,4.72642,4.73391,4.72402,4.72967,21000000.0
2009-02-27 06:00:00,4.72622,4.73371,4.72299,4.7287,42000000.0
2009-02-27 06:15:00,4.72793,4.72793,4.72793,4.72793,750000.0
2009-02-27 06:30:00,4.72602,4.73351,4.72362,4.72927,21000000.0
2009-02-27 06:45:00,4.72602,4.73351,4.72362,4.72927,21000000.0
2009-02-27 07:00:00,4.72582,4.73331,4.72342,4.72907,21000000.0
2009-02-27 07:15:00,4.72582,4.73331,4.72342,4.72907,21000000.0
2009-02-27 07:30:00,4.72572,4.73321,4.72332,4.72897,21000000.0
2009-02-27 07:45:00,4.72592,4.73341,4.72352,4.72917,21000000.0
2009-02-27 08:00:00,4.72582,4.73584,4.72317,4.72833,42000000.0
2009-02-27 08:15:00,4.72562,4.73311,4.72322,4.72888,27750000.0
2009-02-27 08:30:00,4.72922,4.72922,4.70122,4.70533,38270000.0
2009-02-27 08:45:00,4.70819,4.71075,4.69448,4.70925,83280000.0
2009-02-27 09:00:00,4.70991,4.72166,4.69927,4.70615,94560000.0
2009-02-27 09:15:00,4.70891,4.70915,4.69072,4.69803,101320000.0
2009-02-27 09:30:00,4.69593,4.70129,4.66955,4.68106,102070000.0
2009-02-27 09:45:00,4.68595,4.68806,4.64963,4.66755,109570000.0
2009-02-27 10:00:00,4.66397,4.69155,4.65573,4.68452,114070000.0
2009-02-27 10:15:00,4.68793,4.69246,4.67151,4.68128,129850000.0
2009-02-27 10:30:00,4.67805,4.68527,4.66593,4.6792,140700000.0
2009-02-27 10:45:00,4.67532,4.6827,4.66424,4.67726,99070000.0
2009-02-27 11:00:00,4.67995,4.6841,4.66417,4.66908,102040000.0
2009-02-27 11:15:00,4.67634,4.68352,4.66712,4.67548,105810000.0
2009-02-27 11:30:00,4.68189,4.68237,4.6601,4.67018,114430000.0
2009-02-27 11:45:00,4.67027,4.671,4.62745,4.64953,104650000.0
2009-02-27 12:00:00,4.64789,4.65606,4.63484,4.64726,115580000.0
2009-02-27 12:15:00,4.64952,4.65089,4.63318,4.63864,120080000.0
2009-02-27 12:30:00,4.63274,4.65163,4.62948,4.64328,120840000.0
2009-02-27 12:45:00,4.64586,4.66773,4.63404,4.65012,124200000.0
2009-02-27 13:00:00,4.64404,4.65729,4.64286,4.65411,84030000.0
2009-02-27 13:15:00,4.65632,4.65764,4.63585,4.65396,110290000.0
2009-02-27 13:30:00,4.65689,4.67208,4.64192,4.66626,138450000.0
2009-02-27 13:45:00,4.67121,4.67726,4.65796,4.67663,107300000.0
2009-02-27 14:00:00,4.67696,4.70654,4.66739,4.69886,118980000.0
2009-02-27 14:15:00,4.70698,4.7142,4.68602,4.69875,103580000.0
2009-02-27 14:30:00,4.70323,4.7041,4.67793,4.69891,101690000.0
2009-02-27 14:45:00,4.69719,4.71067,4.68704,4.70696,132100000.0
2009-02-27 15:00:00,4.71063,4.71139,4.6936,4.69898,117070000.0
2009-02-27 15:15:00,4.69318,4.71253,4.68926,4.70961,104700000.0
2009-02-27 15:30:00,4.71298,4.72832,4.69097,4.69774,109570000.0
2009-02-27 15:45:00,4.6975,4.70291,4.68334,4.68427,110670000.0
2009-02-27 16:00:00,4.69292,4.69617,4.68224,4.68455,108850000.0
2009-02-27 16:15:00,4.6946,4.70372,4.68654,4.69952,130940000.0
2009-02-27 16:30:00,4.70331,4.71364,4.69031,4.69918,99800000.0
2009-02-27 16:45:00,4.70529,4.70645,4.67202,4.68907,116700000.0
2009-02-27 17:00:00,4.69025,4.692,4.67176,4.68061,115950000.0
2009-02-27 17:15:00,4.675,4.6824,4.64952,4.66176,101710000.0
2009-02-27 17:30:00,4.66385,4.66986,4.65174,4.66604,109570000.0
2009-02-27 17:45:00,4.66357,4.6744,4.65526,4.66801,94230000.0
2009-02-27 18:00:00,4.66554,4.67165,4.65174,4.67165,89300000.0
2009-02-27 18:15:00,4.67511,4.6769,4.6571,4.66511,127580000.0
2009-02-27 18:30:00,4.66673,4.67307,4.64176,4.64176,113700000.0
2009-02-27 18:45:00,4.65431,4.6696,4.64202,4.66906,96800000.0
2009-02-27 19:00:00,4.66959,4.6702,4.6484,4.6545,88910000.0
2009-02-27 19:15:00,4.66153,4.66479,4.63656,4.64769,71270000.0
2009-02-27 19:30:00,4.65243,4.6559,4.64197,4.65121,100510000.0
2009-02-27 19:45:00,4.64858,4.65634,4.64277,4.6547,74260000.0
2009-02-27 20:00:00,4.65384,4.65384,4.62596,4.63707,92270000.0
2009-02-27 20:15:00,4.63988,4.65474,4.63512,4.64194,105380000.0
2009-02-27 20:30:00,4.64765,4.65059,4.63725,4.64301,49140000.0
2009-02-27 20:45:00,4.64294,4.65341,4.63704,4.64476,103500000.0
2009-02-27 21:00:00,4.64787,4.64837,4.62767,4.63428,60010000.0
2009-02-27 21:15:00,4.63422,4.64397,4.62892,4.64119,75000000.0
2009-02-27 21:30:00,4.63942,4.64809,4.63666,4.64174,42000000.0
2009-02-27 21:45:00,4.64508,4.64723,4.63532,4.64016,30000000.0
2009-02-27 22:00:00,4.63912,4.64774,4.63084,4.63774,75000000.0
2009-02-27 22:15:00,4.63292,4.641,4.62912,4.63438,66000000.0
2009-02-27 22:30:00,4.63232,4.64145,4.62847,4.6369,48000000.0
2009-02-27 22:45:00,4.63354,4.64081,4.61851,4.62597,92280000.0
2009-02-27 23:00:00,4.62616,4.63026,4.62152,4.62842,7500000.0
2009-02-27 23:15:00,4.63042,4.63181,4.62053,4.63148,10140000.0
2009-02-27 23:30:00,4.63552,4.64301,4.63312,4.63877,21000000.0
2009-02-27 23:45:00,4.63552,4.64301,4.63312,4.63723,25500000.0
2009-03-02 00:00:00,4.60962,4.61711,4.60722,4.61287,24750000.0
2009-03-02 00:15:00,4.61192,4.61941,4.60952,4.61517,21000000.0
2009-03-02 01:00:00,4.67483,4.68192,4.66955,4.67462,45750000.0
2009-03-02 01:15:00,4.67459,4.6803,4.66869,4.67665,73500000.0
2009-03-02 01:30:00,4.68217,4.70375,4.67125,4.69746,83250000.0
2009-03-02 01:45:00,4.69308,4.70066,4.68967,4.68967,10130000.0
2009-03-02 02:00:00,4.68585,4.70239,4.68417,4.6914,34500000.0
2009-03-02 02:15:00,4.69957,4.70381,4.68162,4.68402,63000000.0
2009-03-02 02:30:00,4.68653,4.69334,4.68056,4.69086,64500000.0
2009-03-02 02:45:00,4.6909,4.69934,4.68196,4.69623,54000000.0
2009-03-02 03:00:00,4.69885,4.70355,4.68939,4.69258,42000000.0
2009-03-02 03:15:00,4.69907,4.70695,4.68867,4.69751,66750000.0
2009-03-02 03:30:00,4.70134,4.70672,4.69911,4.70348,16890000.0
2009-03-02 03:45:00,4.70297,4.70749,4.69056,4.69241,93000000.0
2009-03-02 04:00:00,4.69583,4.70192,4.67298,4.67568,69000000.0
2009-03-02 04:15:00,4.67983,4.68466,4.67183,4.6763,42750000.0
2009-03-02 04:30:00,4.67729,4.69584,4.67288,4.69491,50300000.0
2009-03-02 04:45:00,4.69158,4.70568,4.68467,4.70218,97500000.0
2009-03-02 05:00:00,4.70737,4.70813,4.69589,4.70083,40140000.0
2009-03-02 05:15:00,4.70677,4.71101,4.69713,4.70004,42000000.0
2009-03-02 05:30:00,4.70919,4.7104,4.69663,4.70055,38250000.0
2009-03-02 05:45:00,4.70527,4.70951,4.69962,4.70202,21000000.0
2009-03-02 06:00:00,4.70547,4.71008,4.696,4.70766,67500000.0
2009-03-02 06:15:00,4.70849,4.71041,4.70052,4.71041,6000000.0
2009-03-02 06:30:00,4.70487,4.70911,4.69745,4.70427,41640000.0
2009-03-02 06:45:00,4.70393,4.71433,4.698,4.7125,60750000.0
2009-03-02 07:00:00,4.71048,4.71276,4.69906,4.70259,49500000.0
2009-03-02 07:15:00,4.71186,4.71399,4.70388,4.712,27750000.0
2009-03-02 07:30:00,4.70812,4.71602,4.7027,4.70758,45750000.0
2009-03-02 07:45:00,4.71257,4.71681,4.70409,4.70718,54750000.0
2009-03-02 08:00:00,4.71564,4.71564,4.69608,4.70691,68250000.0
2009-03-02 08:15:00,4.70804,4.71594,4.70017,4.71357,98260000.0
2009-03-02 08:30:00,4.71305,4.71305,4.69715,4.7012,33010000.0
2009-03-02 08:45:00,4.70886,4.71517,4.70223,4.70742,72410000.0
2009-03-02 09:00:00,4.70991,4.71306,4.6897,4.71306,96040000.0
2009-03-02 09:15:00,4.70457,4.73912,4.70158,4.72999,114800000.0
2009-03-02 09:30:00,4.73189,4.74973,4.72903,4.74694,125340000.0
2009-03-02 09:45:00,4.74715,4.75058,4.73676,4.74822,87010000.0
2009-03-02 10:00:00,4.74927,4.75506,4.72706,4.74839,98300000.0
2009-03-02 10:15:00,4.75345,4.78041,4.7412,4.77406,109940000.0
2009-03-02 10:30:00,4.77284,4.77722,4.74884,4.74887,102800000.0
2009-03-02 10:45:00,4.75482,4.75622,4.73723,4.75197,111060000.0
2009-03-02 11:00:00,4.74821,4.74936,4.71973,4.73144,117840000.0
2009-03-02 11:15:00,4.73141,4.74872,4.72566,4.74247,97960000.0
2009-03-02 11:30:00,4.74273,4.75844,4.72589,4.75844,128720000.0
2009-03-02 11:45:00,4.74976,4.75595,4.73338,4.7435,109210000.0
2009-03-02 12:00:00,4.73653,4.7448,4.72718,4.74019,102450000.0
2009-03-02 12:15:00,4.74071,4.75071,4.72524,4.7379,102790000.0
2009-03-02 12:30:00,4.73998,4.74447,4.72752,4.73142,96020000.0
2009-03-02 12:45:00,4.74222,4.75385,4.73445,4.74776,115950000.0
2009-03-02 13:00:00,4.75062,4.76473,4.74381,4.7567,125360000.0
2009-03-02 13:15:00,4.75969,4.76016,4.72787,4.73699,108460000.0
2009-03-02 13:30:00,4.73385,4.7369,4.71166,4.71858,104320000.0
2009-03-02 13:45:00,4.71594,4.73577,4.71326,4.72316,125710000.0
2009-03-02 14:00:00,4.72591,4.73319,4.71481,4.72821,107710000.0
2009-03-02 14:15:00,4.72721,4.7494,4.72663,4.74372,138450000.0
2009-03-02 14:30:00,4.74697,4.75143,4.73289,4.7459,109930000.0
2009-03-02 14:45:00,4.74718,4.75215,4.73778,4.74314,99450000.0
2009-03-02 15:00:00,4.75327,4.75327,4.73647,4.74478,126090000.0
2009-03-02 15:15:00,4.74183,4.75138,4.73469,4.73753,108420000.0
2009-03-02 15:30:00,4.74759,4.74818,4.73403,4.74431,120810000.0
2009-03-02 15:45:00,4.74387,4.76027,4.73443,4.74851,117820000.0
2009-03-02 16:00:00,4.75349,4.75349,4.73061,4.74601,96060000.0
2009-03-02 16:15:00,4.74809,4.75218,4.73555,4.74998,87420000.0
2009-03-02 16:30:00,4.74659,4.75314,4.73282,4.73622,106540000.0
2009-03-02 16:45:00,4.73241,4.75501,4.73241,4.74631,104710000.0
2009-03-02 17:00:00,4.74497,4.75631,4.72972,4.74856,102770000.0
2009-03-02 17:15:00,4.75395,4.75395,4.73935,4.74364,140690000.0
2009-03-02 17:30:00,4.74876,4.76595,4.73976,4.75653,130600000.0
2009-03-02 17:45:00,4.75798,4.77225,4.74741,4.76595,114780000.0
2009-03-02 18:00:00,4.7704,4.77234,4.75148,4.76272,106940000.0
2009-03-02 18:15:00,4.76349,4.7718,4.75182,4.76457,87460000.0
2009-03-02 18:30:00,4.76814,4.77448,4.75562,4.77206,102100000.0
2009-03-02 18:45:00,4.7742,4.77769,4.75324,4.76094,100180000.0
2009-03-02 19:00:00,4.76239,4.76325,4.74716,4.75471,115560000.0
2009-03-02 19:15:00,4.76363,4.76941,4.75332,4.76055,64140000.0
2009-03-02 19:30:00,4.75855,4.77177,4.75478,4.7572,119250000.0
2009-03-02 19:45:00,4.76408,4.76984,4.7551,4.76005,105000000.0
2009-03-02 20:00:00,4.76677,4.77101,4.75747,4.76163,42000000.0
2009-03-02 20:15:00,4.76747,4.7718,4.75619,4.76589,111750000.0
2009-03-02 20:30:00,4.7645,4.776,4.76247,4.77223,63750000.0
2009-03-02 20:45:00,4.77204,4.77646,4.75643,4.759,106500000.0
2009-03-02 21:00:00,4.76094,4.76717,4.75329,4.75965,74250000.0
2009-03-02 21:15:00,4.75972,4.76988,4.75009,4.75646,81750000.0
2009-03-02 21:30:00,4.75657,4.77114,4.75092,4.75748,106500000.0
2009-03-02 21:45:00,4.76137,4.76981,4.74905,4.7582,76500000.0
2009-03-02 22:00:00,4.76134,4.76773,4.75091,4.76341,109500000.0
2009-03-02 22:15:00,4.76197,4.7679,4.75332,4.75835,72750000.0
2009-03-02 22:30:00,4.76337,4.76785,4.75524,4.7609,67500000.0
2009-03-02 22:45:00,4.76237,4.76512,4.75486,4.75756,21000000.0
2009-03-02 23:00:00,4.76377,4.76801,4.75279,4.76047,72010000.0
2009-03-02 23:15:00,4.7605,4.76591,4.75217,4.75979,67500000.0
2009-03-02 23:30:00,4.76668,4.76961,4.75066,4.75415,49500000.0
2009-03-02 23:45:00,4.75967,4.76391,4.75036,4.75592,58500000.0
2009-03-03 00:00:00,4.76036,4.76394,4.75062,4.7629,67500000.0
2009-03-03 00:15:00,4.76017,4.76441,4.74271,4.74545,74250000.0
2009-03-03 00:30:00,4.75097,4.75521,4.74107,4.7452,42000000.0
2009-03-03 00:45:00,4.75259,4.75544,4.74025,4.74599,54750000.0
2009-03-03 01:00:00,4.74612,4.75634,4.74196,4.75364,53250000.0
2009-03-03 01:15:00,4.75057,4.75667,4.74492,4.74628,48000000.0
2009-03-03 01:30:00,4.74874,4.75278,4.74125,4.75066,26250000.0
2009-03-03 01:45:00,4.74955,4.75571,4.73975,4.74562,78000000.0
2009-03-03 02:00:00,4.74791,4.75353,4.74264,4.74603,21000000.0
2009-03-03 02:15:00,4.75107,4.75531,4.74053,4.74477,42000000.0
2009-03-03 02:30:00,4.74924,4.75227,4.73936,4.74395,21000000.0
2009-03-03 02:45:00,4.75127,4.75551,4.74402,4.75079,47250000.0
2009-03-03 03:00:00,4.75127,4.75551,4.74562,4.75216,27000000.0
2009-03-03 03:15:00,4.74927,4.75351,4.74026,4.74462,74250000.0
2009-03-03 03:30:00,4.75047,4.75471,4.74131,4.74467,42000000.0
2009-03-03 03:45:00,4.75097,4.75549,4.74093,4.74463,105750000.0
2009-03-03 04:00:00,4.74765,4.75494,4.74233,4.74558,23250000.0
2009-03-03 04:15:00,4.7502,4.75315,4.74221,4.75123,28140000.0
2009-03-03 04:30:00,4.74482,4.75427,4.73917,4.7512,59270000.0
2009-03-03 04:45:00,4.74659,4.75182,4.7367,4.7488,33000000.0
2009-03-03 05:00:00,4.74689,4.75091,4.73753,4.74178,44300000.0
2009-03-03 05:15:00,4.74747,4.75279,4.73881,4.7489,40880000.0
2009-03-03 05:30:00,4.7526,4.75487,4.74056,4.74504,80250000.0
2009-03-03 05:45:00,4.75406,4.75468,4.74223,4.74472,24750000.0
2009-03-03 06:00:00,4.75029,4.75456,4.73617,4.74717,77250000.0
2009-03-03 06:15:00,4.74805,4.74805,4.73861,4.74801,6000000.0
2009-03-03 06:30:00,4.74567,4.7508,4.7362,4.74533,56630000.0
2009-03-03 06:45:00,4.74373,4.74921,4.73486,4.73899,35630000.0
2009-03-03 07:00:00,4.74931,4.74931,4.74374,4.74374,7500000.0
2009-03-03 07:15:00,4.74796,4.74893,4.73638,4.74493,36000000.0
2009-03-03 07:30:00,4.74052,4.7457,4.73363,4.73733,24750000.0
2009-03-03 07:45:00,4.74397,4.74734,4.73506,4.73825,23250000.0
2009-03-03 08:00:00,4.747,4.747,4.72333,4.72598,73160000.0
2009-03-03 08:15:00,4.73125,4.73248,4.71137,4.72272,67530000.0
2009-03-03 08:30:00,4.72452,4.72695,4.70809,4.71341,87390000.0
2009-03-03 08:45:00,4.71702,4.73129,4.71376,4.72656,68660000.0
2009-03-03 09:00:00,4.72853,4.72989,4.71267,4.72695,85160000.0
2009-03-03 09:15:00,4.71927,4.74067,4.71782,4.73384,98330000.0
2009-03-03 09:30:00,4.73747,4.75145,4.72314,4.74242,131690000.0
2009-03-03 09:45:00,4.74131,4.74134,4.70992,4.72074,98320000.0
2009-03-03 10:00:00,4.72133,4.73463,4.70952,4.72726,99040000.0
2009-03-03 10:15:00,4.7315,4.73178,4.71096,4.72056,114410000.0
2009-03-03 10:30:00,4.71981,4.72305,4.70991,4.71259,89300000.0
2009-03-03 10:45:00,4.7196,4.72181,4.70473,4.71845,110310000.0
2009-03-03 11:00:00,4.72065,4.72949,4.70031,4.71143,114480000.0
2009-03-03 11:15:00,4.70744,4.72189,4.69321,4.71378,102060000.0
2009-03-03 11:30:00,4.71551,4.73732,4.70883,4.73502,128720000.0
2009-03-03 11:45:00,4.72933,4.75168,4.72666,4.7467,109960000.0
2009-03-03 12:00:00,4.74243,4.7565,4.73537,4.75388,118570000.0
2009-03-03 12:15:00,4.756,4.76476,4.74108,4.75363,118920000.0
2009-03-03 12:30:00,4.7545,4.76773,4.74218,4.7496,104690000.0
2009-03-03 12:45:00,4.75894,4.76271,4.73929,4.75109,115580000.0
2009-03-03 13:00:00,4.75276,4.75733,4.7402,4.75242,135430000.0
2009-03-03 13:15:00,4.75558,4.75883,4.74108,4.75456,110320000.0
2009-03-03 13:30:00,4.7513,4.76221,4.74344,4.75902,102100000.0
2009-03-03 13:45:00,4.75947,4.76322,4.74024,4.74928,128670000.0
2009-03-03 14:00:00,4.74971,4.75333,4.73554,4.74811,117820000.0
2009-03-03 14:15:00,4.74721,4.75275,4.73557,4.74611,115950000.0
2009-03-03 14:30:00,4.74926,4.75191,4.72373,4.73575,108070000.0
2009-03-03 14:45:00,4.73659,4.7492,4.72684,4.73516,102420000.0
2009-03-03 15:00:00,4.74565,4.74609,4.72076,4.7301,126840000.0
2009-03-03 15:15:00,4.72577,4.73779,4.71333,4.71457,125710000.0
2009-03-03 15:30:00,4.72486,4.72893,4.70954,4.72456,121540000.0
2009-03-03 15:45:00,4.7249,4.7322,4.71416,4.72006,115950000.0
2009-03-03 16:00:00,4.72643,4.73799,4.71828,4.73108,102800000.0
2009-03-03 16:15:00,4.73237,4.73769,4.71885,4.73319,130170000.0
2009-03-03 16:30:00,4.72919,4.7482,4.71735,4.73876,114080000.0
2009-03-03 16:45:00,4.73267,4.75012,4.73069,4.73547,107660000.0
2009-03-03 17:00:00,4.73213,4.74254,4.7225,4.73395,102790000.0
2009-03-03 17:15:00,4.73978,4.74333,4.72347,4.7286,138440000.0
2009-03-03 17:30:00,4.73235,4.73408,4.71318,4.71789,131680000.0
2009-03-03 17:45:00,4.72075,4.73309,4.71635,4.72717,111070000.0
2009-03-03 18:00:00,4.73303,4.74646,4.72249,4.74585,127570000.0
2009-03-03 18:15:00,4.74581,4.75188,4.73258,4.74116,112930000.0
2009-03-03 18:30:00,4.74821,4.78586,4.73562,4.7684,142190000.0
2009-03-03 18:45:00,4.77343,4.77868,4.7575,4.77257,100950000.0
2009-03-03 19:00:00,4.77745,4.77813,4.75049,4.75988,141050000.0
2009-03-03 19:15:00,4.76425,4.77934,4.75713,4.77187,99430000.0
2009-03-03 19:30:00,4.76666,4.77994,4.7574,4.76928,115140000.0
2009-03-03 19:45:00,4.77167,4.77893,4.75718,4.76023,68250000.0
2009-03-03 20:00:00,4.76693,4.77201,4.75821,4.76824,69000000.0
2009-03-03 20:15:00,4.76747,4.77171,4.76022,4.76262,42000000.0
2009-03-03 20:30:00,4.76747,4.77171,4.75902,4.77035,85130000.0
2009-03-03 20:45:00,4.77211,4.78232,4.75902,4.77052,67510000.0
2009-03-03 21:00:00,4.77448,4.78001,4.75871,4.76744,60750000.0
2009-03-03 21:15:00,4.76889,4.77094,4.75786,4.76227,70500000.0
2009-03-03 21:30:00,4.76867,4.77291,4.75578,4.76031,99750000.0
2009-03-03 21:45:00,4.76537,4.76961,4.75593,4.75981,63000000.0
2009-03-03 22:00:00,4.76547,4.76971,4.75892,4.76132,42000000.0
2009-03-03 22:15:00,4.76607,4.77031,4.75616,4.76313,78000000.0
2009-03-03 22:30:00,4.76887,4.77311,4.75849,4.76234,63000000.0
2009-03-03 22:45:00,4.76767,4.77191,4.75677,4.76011,42000000.0
2009-03-03 23:00:00,4.76727,4.77151,4.75785,4.76082,42000000.0
2009-03-03 23:15:00,4.76687,4.77337,4.75072,4.75438,95250000.0
2009-03-03 23:30:00,4.75814,4.76311,4.75102,4.75486,51000000.0
2009-03-03 23:45:00,4.76097,4.77215,4.75341,4.76348,49500000.0
2009-03-04 00:00:00,4.7629,4.76817,4.75477,4.75998,42000000.0
2009-03-04 00:15:00,4.76557,4.77709,4.75852,4.76631,33000000.0
2009-03-04 00:30:00,4.76688,4.77108,4.7565,4.76357,57750000.0
2009-03-04 00:45:00,4.76616,4.76616,4.75526,4.75623,14250000.0
2009-03-04 01:00:00,4.75957,4.7659,4.75392,4.76259,26250000.0
2009-03-04 01:15:00,4.75633,4.76297,4.74946,4.75557,42000000.0
2009-03-04 01:30:00,4.76207,4.76631,4.74862,4.74862,53250000.0
2009-03-04 01:45:00,4.75568,4.76151,4.747,4.75165,45000000.0
2009-03-04 02:00:00,4.7522,4.7561,4.7437,4.74842,64500000.0
2009-03-04 02:15:00,4.75286,4.75682,4.74438,4.7476,42000000.0
2009-03-04 02:30:00,4.75327,4.76475,4.74762,4.75651,74250000.0
2009-03-04 02:45:00,4.76318,4.77462,4.75456,4.76594,96750000.0
2009-03-04 03:00:00,4.77097,4.7762,4.75434,4.75824,84380000.0
2009-03-04 03:15:00,4.76163,4.76712,4.75439,4.76469,31500000.0
2009-03-04 03:30:00,4.76347,4.76771,4.75432,4.75763,42000000.0
2009-03-04 03:45:00,4.76337,4.76761,4.75772,4.76012,21000000.0
2009-03-04 04:00:00,4.76287,4.76711,4.75468,4.75806,42000000.0
2009-03-04 04:15:00,4.76377,4.76801,4.75812,4.76052,21000000.0
2009-03-04 04:30:00,4.75812,4.76757,4.7554,4.76237,15010000.0
2009-03-04 04:45:00,4.75947,4.76862,4.75322,4.75746,33750000.0
2009-03-04 05:00:00,4.76529,4.77631,4.75368,4.76882,55900000.0
2009-03-04 05:15:00,4.77188,4.77366,4.76576,4.76576,4510000.0
2009-03-04 05:30:00,4.77669,4.7779,4.76458,4.76771,38250000.0
2009-03-04 05:45:00,4.77397,4.77821,4.76832,4.77072,21000000.0
2009-03-04 06:00:00,4.77347,4.77771,4.76504,4.77393,48000000.0
2009-03-04 06:15:00,4.77509,4.78346,4.76552,4.77025,77250000.0
2009-03-04 06:30:00,4.77527,4.77951,4.76615,4.76964,43520000.0
2009-03-04 06:45:00,4.77413,4.77939,4.76546,4.77076,26250000.0
2009-03-04 07:00:00,4.77709,4.77971,4.77414,4.77414,7500000.0
2009-03-04 07:15:00,4.77886,4.77983,4.76685,4.77051,27000000.0
2009-03-04 07:30:00,4.77282,4.77853,4.77282,4.77503,3750000.0
2009-03-04 07:45:00,4.77022,4.7814,4.76672,4.78053,80640000.0
2009-03-04 08:00:00,4.78311,4.78311,4.77001,4.77661,20250000.0
2009-03-04 08:15:00,4.77712,4.7843,4.76344,4.78106,36380000.0
2009-03-04 08:30:00,4.78376,4.78497,4.75965,4.7684,51770000.0
2009-03-04 08:45:00,4.77378,4.78083,4.74931,4.76082,89290000.0
2009-03-04 09:00:00,4.76341,4.76659,4.74871,4.76107,90040000.0
2009-03-04 09:15:00,4.75481,4.76637,4.73846,4.74733,117820000.0
2009-03-04 09:30:00,4.74849,4.75146,4.71291,4.73154,129090000.0
2009-03-04 09:45:00,4.73238,4.73238,4.70363,4.72603,99870000.0
2009-03-04 10:00:00,4.72653,4.73189,4.71426,4.71996,99780000.0
2009-03-04 10:15:00,4.72471,4.72798,4.70957,4.72305,109190000.0
2009-03-04 10:30:00,4.72124,4.722,4.70143,4.70972,96420000.0
2009-03-04 10:45:00,4.71632,4.74356,4.70635,4.74165,119350000.0
2009-03-04 11:00:00,4.73968,4.74819,4.72519,4.73808,116320000.0
2009-03-04 11:15:00,4.74031,4.75509,4.7304,4.75245,100180000.0
2009-03-04 11:30:00,4.75314,4.75314,4.72827,4.73718,129830000.0
2009-03-04 11:45:00,4.73184,4.74842,4.72397,4.73631,111430000.0
2009-03-04 12:00:00,4.73236,4.74545,4.72849,4.74193,119300000.0
2009-03-04 12:15:00,4.74368,4.74614,4.73146,4.73669,115950000.0
2009-03-04 12:30:00,4.73846,4.73952,4.71644,4.7172,110660000.0
2009-03-04 12:45:00,4.73008,4.73436,4.71944,4.7307,117440000.0
2009-03-04 13:00:00,4.73211,4.73211,4.71582,4.72073,123070000.0
2009-03-04 13:15:00,4.72759,4.72759,4.70719,4.72297,110690000.0
2009-03-04 13:30:00,4.72192,4.72799,4.70827,4.72228,102840000.0
2009-03-04 13:45:00,4.7223,4.73447,4.71697,4.72595,127190000.0
2009-03-04 14:00:00,4.7291,4.73267,4.71414,4.72482,123830000.0
2009-03-04 14:15:00,4.72337,4.72858,4.70953,4.7218,139550000.0
2009-03-04 14:30:00,4.7258,4.73328,4.7075,4.71793,107330000.0
2009-03-04 14:45:00,4.72069,4.72283,4.70743,4.71019,101300000.0
2009-03-04 15:00:00,4.72295,4.72295,4.69859,4.70711,124230000.0
2009-03-04 15:15:00,4.70436,4.71604,4.69572,4.70232,125690000.0
2009-03-04 15:30:00,4.71384,4.71384,4.69325,4.70569,120440000.0
2009-03-04 15:45:00,4.70501,4.71049,4.68623,4.6956,117430000.0
2009-03-04 16:00:00,4.69949,4.69949,4.67771,4.69087,103180000.0
2009-03-04 16:15:00,4.68921,4.69426,4.67835,4.68557,127940000.0
2009-03-04 16:30:00,4.68025,4.68926,4.66519,4.67037,114440000.0
2009-03-04 16:45:00,4.6663,4.68496,4.66351,4.67884,106920000.0
2009-03-04 17:00:00,4.67657,4.68238,4.66498,4.67433,102040000.0
2009-03-04 17:15:00,4.68312,4.69665,4.67274,4.68425,139560000.0
2009-03-04 17:30:00,4.68757,4.6907,4.66847,4.6794,128320000.0
2009-03-04 17:45:00,4.68184,4.6881,4.66935,4.6747,113690000.0
2009-03-04 18:00:00,4.6851,4.68712,4.66365,4.6761,127940000.0
2009-03-04 18:15:00,4.67762,4.68137,4.65993,4.66406,103540000.0
2009-03-04 18:30:00,4.66578,4.67057,4.64592,4.65808,121160000.0
2009-03-04 18:45:00,4.67128,4.68793,4.66062,4.67485,87420000.0
2009-03-04 19:00:00,4.67552,4.68853,4.66929,4.6795,101690000.0
2009-03-04 19:15:00,4.68115,4.68451,4.65834,4.67528,85170000.0
2009-03-04 19:30:00,4.67071,4.67989,4.66327,4.67202,100180000.0
2009-03-04 19:45:00,4.66704,4.68348,4.6668,4.67743,92670000.0
2009-03-04 20:00:00,4.67753,4.68617,4.66888,4.67641,107320000.0
2009-03-04 20:15:00,4.68279,4.68384,4.66747,4.67085,102790000.0
2009-03-04 20:30:00,4.68057,4.6815,4.65875,4.67821,78070000.0
2009-03-04 20:45:00,4.67684,4.68126,4.66594,4.67188,100530000.0
2009-03-04 21:00:00,4.67832,4.68183,4.66646,4.67431,83280000.0
2009-03-04 21:15:00,4.67423,4.67884,4.66381,4.66957,97150000.0
2009-03-04 21:30:00,4.67205,4.6792,4.66424,4.67101,111030000.0
2009-03-04 21:45:00,4.67688,4.67916,4.66322,4.67143,93380000.0
2009-03-04 22:00:00,4.67914,4.67914,4.65891,4.66389,109540000.0
2009-03-04 22:15:00,4.66999,4.66999,4.65242,4.65482,108780000.0
2009-03-04 22:30:00,4.65793,4.66366,4.64897,4.65268,62250000.0
2009-03-04 22:45:00,4.65633,4.66939,4.65458,4.66254,103880000.0
2009-03-04 23:00:00,4.66335,4.67159,4.65424,4.66291,88880000.0
2009-03-04 23:15:00,4.66867,4.67291,4.65878,4.66274,42000000.0
2009-03-04 23:30:00,4.66887,4.67311,4.65411,4.65924,64500000.0
2009-03-04 23:45:00,4.66507,4.66931,4.65942,4.66182,21000000.0
2009-03-05 00:00:00,4.66527,4.67653,4.65962,4.67015,40500000.0
2009-03-05 00:15:00,4.66932,4.67681,4.66298,4.66978,51750000.0
2009-03-05 00:30:00,4.66887,4.67601,4.66495,4.66852,28500000.0
2009-03-05 00:45:00,4.67469,4.67541,4.67469,4.67541,1500000.0
2009-03-05 01:00:00,4.67387,4.67811,4.66822,4.67522,24750000.0
2009-03-05 01:15:00,4.67317,4.67741,4.66752,4.66992,21000000.0
2009-03-05 01:30:00,4.67327,4.67751,4.66762,4.67002,21000000.0
2009-03-05 01:45:00,4.67148,4.67731,4.66335,4.66697,45000000.0
2009-03-05 02:15:00,4.67317,4.67741,4.66752,4.67563,21000000.0
2009-03-05 02:30:00,4.67357,4.67781,4.66792,4.67032,21000000.0
2009-03-05 02:45:00,4.67317,4.67741,4.66752,4.66992,21000000.0
2009-03-05 03:00:00,4.67317,4.67741,4.66293,4.66629,42000000.0
2009-03-05 03:15:00,4.67357,4.67781,4.66792,4.67032,21000000.0
2009-03-05 03:30:00,4.67357,4.67781,4.66792,4.67032,21000000.0
2009-03-05 03:45:00,4.67307,4.67731,4.66742,4.66982,21000000.0
2009-03-05 04:00:00,4.67297,4.67721,4.66732,4.66972,21000000.0
2009-03-05 04:15:00,4.67317,4.67741,4.66752,4.66992,21000000.0
2009-03-05 04:30:00,4.66752,4.67697,4.66752,4.67692,4500000.0
2009-03-05 04:45:00,4.67017,4.67672,4.67017,4.67657,6000000.0
2009-03-05 05:00:00,4.67539,4.67698,4.66603,4.67617,15010000.0
2009-03-05 05:15:00,4.67327,4.67751,4.66282,4.66773,42000000.0
2009-03-05 05:30:00,4.67639,4.6776,4.67127,4.67669,17250000.0
2009-03-05 05:45:00,4.67355,4.67909,4.66515,4.66857,21000000.0
2009-03-05 06:00:00,4.67297,4.67721,4.66732,4.67608,25500000.0
2009-03-05 06:30:00,4.67367,4.67791,4.66802,4.67042,19520000.0
2009-03-05 06:45:00,4.67173,4.67699,4.66317,4.66652,26250000.0
2009-03-05 07:00:00,4.67567,4.67751,4.67194,4.67194,7500000.0
2009-03-05 07:15:00,4.67636,4.67733,4.66282,4.66651,27000000.0
2009-03-05 07:30:00,4.66872,4.67721,4.66732,4.66972,24010000.0
2009-03-05 08:00:00,4.67691,4.67691,4.67168,4.67168,7500000.0
2009-03-05 08:15:00,4.67287,4.67711,4.66722,4.66962,21000000.0
2009-03-05 08:30:00,4.67672,4.67672,4.66127,4.66417,19500000.0
2009-03-05 08:45:00,4.66678,4.67223,4.66534,4.66905,13130000.0
2009-03-05 09:00:00,4.67056,4.67056,4.64772,4.65642,73910000.0
2009-03-05 09:15:00,4.64956,4.66156,4.63546,4.64476,91590000.0
2009-03-05 09:30:00,4.64616,4.65542,4.63736,4.65032,121550000.0
2009-03-05 09:45:00,4.65025,4.66631,4.63934,4.65635,105050000.0
2009-03-05 10:00:00,4.65865,4.65919,4.6401,4.64994,99040000.0
2009-03-05 10:15:00,4.65372,4.65447,4.63965,4.65235,106980000.0
2009-03-05 10:30:00,4.65116,4.65738,4.64053,4.65143,102450000.0
2009-03-05 10:45:00,4.65575,4.66247,4.64227,4.66098,121950000.0
2009-03-05 11:00:00,4.65962,4.68354,4.64713,4.67905,117450000.0
2009-03-05 11:15:00,4.67629,4.69553,4.67159,4.69065,101690000.0
2009-03-05 11:30:00,4.6888,4.69966,4.67994,4.69742,131310000.0
2009-03-05 11:45:00,4.69098,4.70023,4.67665,4.68879,109210000.0
2009-03-05 12:00:00,4.6853,4.69433,4.67823,4.69092,118560000.0
2009-03-05 12:15:00,4.69133,4.70134,4.68026,4.69855,96790000.0
2009-03-05 12:30:00,4.70301,4.71562,4.69109,4.70082,102850000.0
2009-03-05 12:45:00,4.70871,4.71415,4.69704,4.70952,113360000.0
2009-03-05 13:00:00,4.71457,4.72341,4.69406,4.71826,135430000.0
2009-03-05 13:15:00,4.72123,4.72622,4.70676,4.71825,110680000.0
2009-03-05 13:30:00,4.71295,4.73352,4.70786,4.73195,102100000.0
2009-03-05 13:45:00,4.73108,4.73767,4.72023,4.72918,104350000.0
2009-03-05 14:00:00,4.73109,4.73393,4.70936,4.71853,117900000.0
2009-03-05 14:15:00,4.71702,4.7226,4.70256,4.7116,136960000.0
2009-03-05 14:30:00,4.71462,4.7251,4.70386,4.7181,107690000.0
2009-03-05 14:45:00,4.71775,4.72117,4.70333,4.70544,97600000.0
2009-03-05 15:00:00,4.71534,4.72312,4.70609,4.71582,127190000.0
2009-03-05 15:15:00,4.71185,4.72324,4.70658,4.70949,116710000.0
2009-03-05 15:30:00,4.72059,4.72059,4.70482,4.71689,121540000.0
2009-03-05 15:45:00,4.71862,4.73347,4.71087,4.73197,117800000.0
2009-03-05 16:00:00,4.7368,4.7368,4.71161,4.71994,102810000.0
2009-03-05 16:15:00,4.72224,4.72797,4.71103,4.72609,128700000.0
2009-03-05 16:30:00,4.72662,4.72885,4.70221,4.70588,115190000.0
2009-03-05 16:45:00,4.70045,4.72535,4.70045,4.72175,106570000.0
2009-03-05 17:00:00,4.72558,4.72841,4.70571,4.71099,101290000.0
2009-03-05 17:15:00,4.71883,4.72031,4.6964,4.71774,121920000.0
2009-03-05 17:30:00,4.71705,4.72021,4.70442,4.70802,131690000.0
2009-03-05 17:45:00,4.70955,4.72525,4.70176,4.71607,106930000.0
2009-03-05 18:00:00,4.72361,4.73298,4.70988,4.73232,124580000.0
2009-03-05 18:15:00,4.73291,4.74426,4.72546,4.73336,97590000.0
2009-03-05 18:30:00,4.73896,4.74525,4.72502,4.73454,96440000.0
2009-03-05 18:45:00,4.74115,4.74115,4.72427,4.73393,75010000.0
2009-03-05 19:00:00,4.72893,4.73856,4.72411,4.72872,89700000.0
2009-03-05 19:15:00,4.73557,4.73981,4.72044,4.72676,91560000.0
2009-03-05 19:30:00,4.73225,4.73599,4.70626,4.70883,112150000.0
2009-03-05 19:45:00,4.71601,4.72663,4.7055,4.7197,95310000.0
2009-03-05 20:00:00,4.71255,4.72448,4.70641,4.71974,96020000.0
2009-03-05 20:15:00,4.71857,4.72298,4.70766,4.7124,72000000.0
2009-03-05 20:30:00,4.71882,4.73401,4.70835,4.72414,73500000.0
2009-03-05 20:45:00,4.72734,4.73492,4.71979,4.7246,56250000.0
2009-03-05 21:00:00,4.73341,4.73341,4.71811,4.72949,28500000.0
2009-03-05 21:15:00,4.73057,4.7326,4.71828,4.72272,77250000.0
2009-03-05 21:30:00,4.72997,4.73421,4.7195,4.73354,54750000.0
2009-03-05 21:45:00,4.73237,4.74189,4.72356,4.73774,98250000.0
2009-03-05 22:00:00,4.74262,4.74355,4.72133,4.7246,60000000.0
2009-03-05 22:15:00,4.73149,4.73671,4.72175,4.72836,25500000.0
2009-03-05 22:30:00,4.73187,4.73902,4.72226,4.73173,80250000.0
2009-03-05 22:45:00,4.74199,4.74199,4.72616,4.73047,97500000.0
2009-03-05 23:00:00,4.73373,4.74294,4.72529,4.72791,71250000.0
2009-03-05 23:15:00,4.73613,4.73914,4.72629,4.73006,48000000.0
2009-03-05 23:30:00,4.73096,4.7397,4.72622,4.73146,34500000.0
2009-03-05 23:45:00,4.73637,4.74117,4.72784,4.7327,50250000.0
2009-03-06 00:00:00,4.73172,4.74133,4.72638,4.73798,78000000.0
2009-03-06 00:15:00,4.74017,4.74441,4.7308,4.73868,72000000.0
2009-03-06 00:30:00,4.73854,4.742,4.73089,4.73471,21000000.0
2009-03-06 00:45:00,4.74199,4.74271,4.74199,4.74271,1500000.0
2009-03-06 01:00:00,4.74027,4.74451,4.72809,4.74101,52500000.0
2009-03-06 01:15:00,4.73847,4.74271,4.73282,4.73522,21000000.0
2009-03-06 01:30:00,4.73907,4.74331,4.72937,4.7334,42000000.0
2009-03-06 01:45:00,4.73718,4.74301,4.73312,4.73552,24000000.0
2009-03-06 02:15:00,4.73897,4.74321,4.73332,4.74143,21000000.0
2009-03-06 02:30:00,4.73917,4.74341,4.73027,4.7337,42000000.0
2009-03-06 02:45:00,4.73887,4.74311,4.73322,4.73562,21000000.0
2009-03-06 03:00:00,4.73897,4.74321,4.73332,4.73572,21000000.0
2009-03-06 03:15:00,4.73907,4.74331,4.73342,4.73582,21000000.0
2009-03-06 03:30:00,4.73897,4.74321,4.73332,4.73572,21000000.0
2009-03-06 03:45:00,4.74057,4.74481,4.73492,4.73732,21000000.0
2009-03-06 04:00:00,4.73907,4.74331,4.72996,4.73341,42000000.0
2009-03-06 04:15:00,4.73877,4.74301,4.73312,4.73552,21000000.0
2009-03-06 04:30:00,4.73352,4.74503,4.73352,4.73535,25500000.0
2009-03-06 04:45:00,4.73677,4.74332,4.72926,4.73276,47260000.0
2009-03-06 05:00:00,4.74519,4.74678,4.73078,4.73618,25530000.0
2009-03-06 05:15:00,4.73647,4.74115,4.72797,4.73153,42000000.0
2009-03-06 05:30:00,4.73949,4.74122,4.72973,4.73376,38250000.0
2009-03-06 05:45:00,4.74057,4.74481,4.73492,4.73732,21000000.0
2009-03-06 06:00:00,4.73937,4.74361,4.73124,4.73492,42000000.0
2009-03-06 06:15:00,4.74249,4.74441,4.73452,4.74441,6000000.0
2009-03-06 06:30:00,4.73987,4.74502,4.73317,4.74392,46510000.0
2009-03-06 06:45:00,4.72507,4.73113,4.7218,4.72916,4500000.0
2009-03-06 07:00:00,4.73521,4.73521,4.72964,4.73259,7500000.0
2009-03-06 07:15:00,4.73426,4.73523,4.72386,4.72386,28500000.0
2009-03-06 07:30:00,4.72592,4.74505,4.72592,4.73594,68250000.0
2009-03-06 07:45:00,4.73897,4.74321,4.73332,4.73572,21000000.0
2009-03-06 08:00:00,4.74341,4.74341,4.72995,4.73727,32630000.0
2009-03-06 08:15:00,4.73885,4.74311,4.72658,4.74208,77260000.0
2009-03-06 08:30:00,4.74228,4.74228,4.71723,4.7262,45380000.0
2009-03-06 08:45:00,4.72474,4.73302,4.71697,4.72681,99420000.0
2009-03-06 09:00:00,4.73123,4.73123,4.71148,4.72457,78790000.0
2009-03-06 09:15:00,4.71822,4.73602,4.71596,4.72519,89680000.0
2009-03-06 09:30:00,4.7338,4.73626,4.71498,4.72974,123820000.0
2009-03-06 09:45:00,4.73114,4.73838,4.71881,4.7356,103940000.0
2009-03-06 10:00:00,4.73571,4.74019,4.72063,4.73188,97190000.0
2009-03-06 10:15:00,4.73782,4.75088,4.72573,4.75009,106610000.0
2009-03-06 10:30:00,4.75183,4.7554,4.7339,4.73433,105810000.0
2009-03-06 10:45:00,4.73982,4.746,4.72691,4.74353,118950000.0
2009-03-06 11:00:00,4.74546,4.75902,4.7273,4.74254,109210000.0
2009-03-06 11:15:00,4.7368,4.75329,4.73533,4.7444,97610000.0
2009-03-06 11:30:00,4.74411,4.75424,4.73636,4.74911,111450000.0
2009-03-06 11:45:00,4.74413,4.75333,4.73039,4.73915,111430000.0
2009-03-06 12:00:00,4.73609,4.74526,4.72767,4.74253,117090000.0
2009-03-06 12:15:00,4.74214,4.74519,4.72731,4.73898,115220000.0
2009-03-06 12:30:00,4.74301,4.74773,4.73216,4.73408,106550000.0
2009-03-06 12:45:00,4.74356,4.74417,4.72612,4.73643,95680000.0
2009-03-06 13:00:00,4.74319,4.74717,4.73087,4.73951,128700000.0
2009-03-06 13:15:00,4.74466,4.75113,4.73235,4.75064,102070000.0
2009-03-06 13:30:00,4.74564,4.7478,4.7306,4.74256,89320000.0
2009-03-06 13:45:00,4.74256,4.74955,4.72857,4.74834,111460000.0
2009-03-06 14:00:00,4.74758,4.74826,4.71837,4.72881,119670000.0
2009-03-06 14:15:00,4.72758,4.73305,4.71293,4.7193,119320000.0
2009-03-06 14:30:00,4.72561,4.73148,4.71294,4.72477,106590000.0
2009-03-06 14:45:00,4.72653,4.73316,4.71454,4.72015,100570000.0
2009-03-06 15:00:00,4.73017,4.73017,4.71099,4.7244,126830000.0
2009-03-06 15:15:00,4.72164,4.72835,4.71347,4.71553,117440000.0
2009-03-06 15:30:00,4.72704,4.72704,4.69932,4.7064,118960000.0
2009-03-06 15:45:00,4.70724,4.7093,4.66342,4.6711,118180000.0
2009-03-06 16:00:00,4.67637,4.6904,4.66668,4.68882,104300000.0
2009-03-06 16:15:00,4.69068,4.70433,4.67658,4.69916,127590000.0
2009-03-06 16:30:00,4.69445,4.70144,4.68446,4.69163,102090000.0
2009-03-06 16:45:00,4.68503,4.69953,4.6833,4.69218,105440000.0
2009-03-06 17:00:00,4.69284,4.69715,4.67843,4.68724,102040000.0
2009-03-06 17:15:00,4.6937,4.69637,4.68046,4.68842,138070000.0
2009-03-06 17:30:00,4.69176,4.6947,4.67746,4.68386,129840000.0
2009-03-06 17:45:00,4.6879,4.72365,4.68182,4.71844,111830000.0
2009-03-06 18:00:00,4.72243,4.73453,4.70636,4.72677,126460000.0
2009-03-06 18:15:00,4.72523,4.72946,4.70836,4.71326,103560000.0
2009-03-06 18:30:00,4.71764,4.72075,4.70164,4.70716,111070000.0
2009-03-06 18:45:00,4.71812,4.71835,4.70347,4.70897,79140000.0
2009-03-06 19:00:00,4.70865,4.71864,4.70421,4.70842,74280000.0
2009-03-06 19:15:00,4.71123,4.71488,4.68651,4.69937,96020000.0
2009-03-06 19:30:00,4.69392,4.71628,4.69362,4.71349,109150000.0
2009-03-06 19:45:00,4.71477,4.72705,4.70777,4.71205,85500000.0
2009-03-06 20:00:00,4.71927,4.72351,4.70932,4.71256,47250000.0
2009-03-06 20:15:00,4.71647,4.72071,4.70741,4.71006,42000000.0
2009-03-06 20:30:00,4.71607,4.72031,4.71042,4.71282,21000000.0
2009-03-06 20:45:00,4.71494,4.71936,4.7037,4.70891,49500000.0
2009-03-06 21:00:00,4.71036,4.71591,4.70159,4.70842,71250000.0
2009-03-06 21:15:00,4.71387,4.72282,4.70822,4.71324,96000000.0
2009-03-06 21:30:00,4.71757,4.72261,4.70489,4.70903,99000000.0
2009-03-06 21:45:00,4.71794,4.72153,4.70564,4.71303,48000000.0
2009-03-06 22:00:00,4.71717,4.72379,4.71152,4.71743,51750000.0
2009-03-06 22:15:00,4.72289,4.72565,4.71183,4.71762,80640000.0
2009-03-06 22:30:00,4.72177,4.73265,4.71435,4.72605,77630000.0
2009-03-06 22:45:00,4.73361,4.73361,4.71171,4.72117,66380000.0
2009-03-06 23:00:00,4.71977,4.72401,4.70728,4.71729,71250000.0
2009-03-06 23:15:00,4.71717,4.72141,4.71152,4.71392,21000000.0
2009-03-06 23:30:00,4.71717,4.72141,4.71152,4.71385,23250000.0
2009-03-06 23:45:00,4.71644,4.71949,4.70708,4.70883,42000000.0
2009-03-08 23:00:00,4.71536,4.71537,4.70181,4.70181,21000000.0
2009-03-08 23:15:00,4.70667,4.71091,4.70102,4.70342,21000000.0
2009-03-08 23:30:00,4.70667,4.71091,4.70102,4.70342,21000000.0
2009-03-08 23:45:00,4.70657,4.71081,4.70092,4.70332,21000000.0
2009-03-09 00:00:00,4.70647,4.71071,4.70082,4.70322,21000000.0
2009-03-09 00:15:00,4.70677,4.71101,4.69612,4.69945,42000000.0
2009-03-09 00:30:00,4.70592,4.71138,4.69986,4.70626,32250000.0
2009-03-09 00:45:00,4.71029,4.71151,4.70162,4.70508,23250000.0
2009-03-09 01:00:00,4.70847,4.71271,4.70282,4.70522,21000000.0
2009-03-09 01:15:00,4.70857,4.71517,4.70246,4.71517,44250000.0
2009-03-09 01:30:00,4.71657,4.72081,4.70358,4.71071,27000000.0
2009-03-09 01:45:00,4.71478,4.72061,4.67791,4.68143,84000000.0
2009-03-09 02:00:00,4.68705,4.68705,4.65821,4.65934,33750000.0
2009-03-09 02:15:00,4.66683,4.66683,4.64997,4.65633,46500000.0
2009-03-09 02:30:00,4.66082,4.66941,4.65842,4.66253,42000000.0
2009-03-09 02:45:00,4.66222,4.66796,4.65326,4.66118,82130000.0
2009-03-09 03:00:00,4.66032,4.67399,4.65591,4.66802,84000000.0
2009-03-09 03:15:00,4.66482,4.67542,4.6596,4.66851,114000000.0
2009-03-09 03:30:00,4.66778,4.67636,4.66263,4.66811,74250000.0
2009-03-09 03:45:00,4.67339,4.67339,4.6597,4.66867,28500000.0
2009-03-09 04:00:00,4.66522,4.68363,4.6599,4.68122,88500000.0
2009-03-09 04:15:00,4.6757,4.6828,4.67342,4.67564,7500000.0
2009-03-09 04:30:00,4.67842,4.68591,4.672,4.67806,42000000.0
2009-03-09 04:45:00,4.67882,4.68855,4.67642,4.68176,42000000.0
2009-03-09 05:00:00,4.68202,4.68951,4.67962,4.68527,21000000.0
2009-03-09 05:15:00,4.68322,4.69071,4.67703,4.68285,42000000.0
2009-03-09 05:30:00,4.68212,4.68961,4.67972,4.68537,21000000.0
2009-03-09 05:45:00,4.68362,4.69111,4.68122,4.68687,21000000.0
2009-03-09 06:00:00,4.68318,4.68876,4.68318,4.68709,6000000.0
2009-03-09 06:15:00,4.68342,4.69091,4.6799,4.68295,25130000.0
2009-03-09 06:30:00,4.68312,4.69061,4.68072,4.68637,21000000.0
2009-03-09 06:45:00,4.68709,4.68709,4.68318,4.68709,2250000.0
2009-03-09 07:00:00,4.67912,4.68907,4.67672,4.68464,22500000.0
2009-03-09 07:15:00,4.6788,4.68421,4.6788,4.68421,1500000.0
2009-03-09 07:30:00,4.67932,4.68681,4.67692,4.68257,21000000.0
2009-03-09 07:45:00,4.68082,4.68831,4.67842,4.68407,22500000.0
2009-03-09 08:00:00,4.68512,4.68762,4.68254,4.68616,12750000.0
2009-03-09 08:15:00,4.68092,4.68841,4.6748,4.67966,42000000.0
2009-03-09 08:30:00,4.6833,4.68401,4.67627,4.67963,10140000.0
2009-03-09 08:45:00,4.67117,4.68501,4.65318,4.66347,56650000.0
2009-03-09 09:00:00,4.66367,4.66591,4.65261,4.65843,23640000.0
2009-03-09 09:15:00,4.65652,4.67614,4.6555,4.67047,75810000.0
2009-03-09 09:30:00,4.66964,4.6756,4.63765,4.64963,85570000.0
2009-03-09 09:45:00,4.65225,4.66531,4.63948,4.66531,126800000.0
2009-03-09 10:00:00,4.66305,4.68733,4.66091,4.68062,102450000.0
2009-03-09 10:15:00,4.68163,4.70393,4.67879,4.70153,127940000.0
2009-03-09 10:30:00,4.70271,4.70604,4.67899,4.68789,140680000.0
2009-03-09 10:45:00,4.68465,4.69935,4.6801,4.69028,91940000.0
2009-03-09 11:00:00,4.69668,4.72312,4.68818,4.71001,108070000.0
2009-03-09 11:15:00,4.71557,4.72328,4.70249,4.70847,112960000.0
2009-03-09 11:30:00,4.71457,4.71814,4.70298,4.71574,127210000.0
2009-03-09 11:45:00,4.71611,4.72708,4.70748,4.726,105020000.0
2009-03-09 12:00:00,4.72332,4.72774,4.71133,4.71613,115590000.0
2009-03-09 12:15:00,4.71766,4.73346,4.70949,4.73346,121560000.0
2009-03-09 12:30:00,4.72513,4.74521,4.71759,4.73122,124570000.0
2009-03-09 12:45:00,4.72955,4.74282,4.72168,4.73732,128310000.0
2009-03-09 13:00:00,4.73234,4.74376,4.72814,4.73814,98710000.0
2009-03-09 13:15:00,4.73928,4.73932,4.71507,4.72968,108070000.0
2009-03-09 13:30:00,4.7326,4.74954,4.72547,4.73888,138460000.0
2009-03-09 13:45:00,4.74223,4.74656,4.72803,4.74656,107310000.0
2009-03-09 14:00:00,4.7469,4.74861,4.72923,4.73469,125340000.0
2009-03-09 14:15:00,4.7394,4.74079,4.72001,4.72995,103950000.0
2009-03-09 14:30:00,4.73563,4.74102,4.71906,4.73841,109570000.0
2009-03-09 14:45:00,4.73798,4.74036,4.72468,4.73811,133590000.0
2009-03-09 15:00:00,4.74,4.74363,4.72412,4.73949,115950000.0
2009-03-09 15:15:00,4.72999,4.74241,4.72844,4.74241,98320000.0
2009-03-09 15:30:00,4.74149,4.74192,4.72496,4.73404,118170000.0
2009-03-09 15:45:00,4.73614,4.73965,4.70121,4.70831,117090000.0
2009-03-09 16:00:00,4.72002,4.72002,4.69899,4.70168,110710000.0
2009-03-09 16:15:00,4.71069,4.71933,4.6976,4.70922,128720000.0
2009-03-09 16:30:00,4.71391,4.72202,4.70557,4.71321,94210000.0
2009-03-09 16:45:00,4.71598,4.71876,4.69653,4.71404,115580000.0
2009-03-09 17:00:00,4.71933,4.72938,4.70682,4.7276,115570000.0
2009-03-09 17:15:00,4.72451,4.73159,4.70056,4.71469,99040000.0
2009-03-09 17:30:00,4.71547,4.71911,4.70263,4.71763,106160000.0
2009-03-09 17:45:00,4.71607,4.73383,4.70699,4.73345,96080000.0
2009-03-09 18:00:00,4.73569,4.74604,4.72458,4.74489,105420000.0
2009-03-09 18:15:00,4.74646,4.74945,4.73024,4.73455,121590000.0
2009-03-09 18:30:00,4.73541,4.74528,4.72143,4.73202,116330000.0
2009-03-09 18:45:00,4.74216,4.74324,4.72793,4.73761,80290000.0
2009-03-09 19:00:00,4.73791,4.7472,4.7302,4.74124,94920000.0
2009-03-09 19:15:00,4.73884,4.74885,4.7338,4.74733,105400000.0
2009-03-09 19:30:00,4.7493,4.7493,4.73046,4.73976,87770000.0
2009-03-09 19:45:00,4.74238,4.74798,4.73147,4.74183,85890000.0
2009-03-09 20:00:00,4.73949,4.74472,4.73128,4.7363,41250000.0
2009-03-09 20:15:00,4.73595,4.74523,4.73175,4.73425,72010000.0
2009-03-09 20:30:00,4.74054,4.74248,4.73262,4.73711,27000000.0
2009-03-09 20:45:00,4.73232,4.74062,4.72543,4.73661,75390000.0
2009-03-09 21:00:00,4.74087,4.74137,4.72564,4.73038,38250000.0
2009-03-09 21:15:00,4.73832,4.74099,4.72816,4.73594,57400000.0
2009-03-09 21:30:00,4.73847,4.7436,4.73089,4.73894,66760000.0
2009-03-09 21:45:00,4.74328,4.74329,4.72939,4.73923,88500000.0
2009-03-09 22:00:00,4.74049,4.74201,4.73035,4.73617,30760000.0
2009-03-09 22:15:00,4.73642,4.74391,4.72975,4.73999,40500000.0
2009-03-09 22:30:00,4.74031,4.74241,4.72755,4.73408,30380000.0
2009-03-09 22:45:00,4.73492,4.74241,4.72986,4.73907,81430000.0
2009-03-09 23:00:00,4.73686,4.74221,4.73057,4.73284,36380000.0
2009-03-09 23:15:00,4.74212,4.74351,4.73223,4.73362,18030000.0
2009-03-09 23:30:00,4.74173,4.74173,4.72846,4.7358,30750000.0
2009-03-09 23:45:00,4.73124,4.74399,4.72996,4.73609,28130000.0
2009-03-10 00:00:00,4.73242,4.74111,4.72958,4.73373,52500000.0
2009-03-10 00:15:00,4.73252,4.74038,4.73012,4.73277,39010000.0
2009-03-10 00:30:00,4.73252,4.74077,4.72861,4.74012,72000000.0
2009-03-10 00:45:00,4.73382,4.74131,4.72943,4.73625,51750000.0
2009-03-10 01:00:00,4.73979,4.74389,4.73269,4.73689,21750000.0
2009-03-10 01:15:00,4.73793,4.74528,4.73223,4.73686,22500000.0
2009-03-10 01:30:00,4.73582,4.74331,4.73312,4.73877,42000000.0
2009-03-10 01:45:00,4.7342,4.74369,4.73323,4.73706,21000000.0
2009-03-10 02:15:00,4.73512,4.74261,4.73272,4.73837,21000000.0
2009-03-10 02:30:00,4.73522,4.74271,4.72934,4.73436,44250000.0
2009-03-10 02:45:00,4.73858,4.73858,4.73388,4.73388,1500000.0
2009-03-10 03:00:00,4.73916,4.74208,4.72833,4.73831,65250000.0
2009-03-10 03:15:00,4.73512,4.74261,4.72786,4.7347,54750000.0
2009-03-10 03:30:00,4.73282,4.7425,4.72965,4.7357,42000000.0
2009-03-10 03:45:00,4.73252,4.74091,4.72952,4.73396,42000000.0
2009-03-10 04:00:00,4.73262,4.74011,4.73022,4.73587,21000000.0
2009-03-10 04:15:00,4.73272,4.74021,4.72912,4.73223,42750000.0
2009-03-10 04:30:00,4.73272,4.74021,4.73032,4.73597,21000000.0
2009-03-10 04:45:00,4.73282,4.74031,4.73042,4.73607,21000000.0
2009-03-10 05:00:00,4.73262,4.74011,4.73022,4.73587,21000000.0
2009-03-10 05:15:00,4.73272,4.74021,4.72912,4.73377,42750000.0
2009-03-10 05:30:00,4.73282,4.74031,4.73042,4.73607,21000000.0
2009-03-10 05:45:00,4.73262,4.74011,4.73022,4.73587,21000000.0
2009-03-10 06:00:00,4.73388,4.73946,4.73388,4.73779,6000000.0
2009-03-10 06:15:00,4.73272,4.74021,4.73032,4.73597,21000000.0
2009-03-10 06:30:00,4.73262,4.74011,4.73022,4.73587,21000000.0
2009-03-10 06:45:00,4.73829,4.73934,4.73035,4.7346,23250000.0
2009-03-10 07:00:00,4.73272,4.74026,4.72861,4.73378,45750000.0
2009-03-10 07:15:00,4.73787,4.73907,4.72893,4.73342,17250000.0
2009-03-10 07:30:00,4.73302,4.74051,4.73062,4.73627,21000000.0
2009-03-10 07:45:00,4.73282,4.74031,4.72418,4.72418,42000000.0
2009-03-10 08:00:00,4.73403,4.74172,4.71942,4.72502,100130000.0
2009-03-10 08:15:00,4.72824,4.73228,4.71141,4.71985,83260000.0
2009-03-10 08:30:00,4.72192,4.72375,4.70851,4.71658,82970000.0
2009-03-10 08:45:00,4.71895,4.73023,4.70921,4.7179,79910000.0
2009-03-10 09:00:00,4.71837,4.72619,4.70856,4.71825,112160000.0
2009-03-10 09:15:00,4.71521,4.72488,4.69776,4.70573,112940000.0
2009-03-10 09:30:00,4.69938,4.72439,4.69425,4.71621,113670000.0
2009-03-10 09:45:00,4.71824,4.72067,4.6917,4.69779,127540000.0
2009-03-10 10:00:00,4.69483,4.71381,4.68422,4.70831,132050000.0
2009-03-10 10:15:00,4.71049,4.71601,4.70028,4.70192,132070000.0
2009-03-10 10:30:00,4.7045,4.71426,4.69965,4.71148,136960000.0
2009-03-10 10:45:00,4.70789,4.71492,4.69269,4.7097,98680000.0
2009-03-10 11:00:00,4.71338,4.72069,4.70416,4.70948,104330000.0
2009-03-10 11:15:00,4.71542,4.73396,4.71139,4.72557,114800000.0
2009-03-10 11:30:00,4.72793,4.72793,4.71231,4.72447,123050000.0
2009-03-10 11:45:00,4.72462,4.73036,4.71463,4.72853,96420000.0
2009-03-10 12:00:00,4.72489,4.72926,4.7114,4.71791,119280000.0
2009-03-10 12:15:00,4.72115,4.72386,4.70939,4.7219,110730000.0
2009-03-10 12:30:00,4.71431,4.7303,4.71119,4.71917,123470000.0
2009-03-10 12:45:00,4.7244,4.72558,4.70681,4.71318,126080000.0
2009-03-10 13:00:00,4.70459,4.71765,4.69912,4.71194,99830000.0
2009-03-10 13:15:00,4.71394,4.71589,4.69247,4.70087,108820000.0
2009-03-10 13:30:00,4.69951,4.7069,4.6866,4.68919,136960000.0
2009-03-10 13:45:00,4.69456,4.70537,4.68103,4.69119,125690000.0
2009-03-10 14:00:00,4.69172,4.6947,4.67033,4.6797,127210000.0
2009-03-10 14:15:00,4.68235,4.69485,4.67461,4.68436,105430000.0
2009-03-10 14:30:00,4.69069,4.69165,4.67408,4.68854,110310000.0
2009-03-10 14:45:00,4.68714,4.69389,4.67714,4.68837,129520000.0
2009-03-10 15:00:00,4.68973,4.69361,4.6779,4.68946,116330000.0
2009-03-10 15:15:00,4.68214,4.69183,4.67773,4.68563,107290000.0
2009-03-10 15:30:00,4.68485,4.6912,4.67237,4.68265,114850000.0
2009-03-10 15:45:00,4.68254,4.68829,4.67082,4.67428,118560000.0
2009-03-10 16:00:00,4.68084,4.68557,4.65293,4.65723,110710000.0
2009-03-10 16:15:00,4.66626,4.669,4.65446,4.66792,129840000.0
2009-03-10 16:30:00,4.67138,4.67881,4.66061,4.668,106160000.0
2009-03-10 16:45:00,4.67362,4.67482,4.65141,4.66145,102440000.0
2009-03-10 17:00:00,4.66413,4.67131,4.65257,4.66679,125380000.0
2009-03-10 17:15:00,4.66073,4.67321,4.65808,4.66848,102080000.0
2009-03-10 17:30:00,4.66821,4.67366,4.65773,4.67132,108480000.0
2009-03-10 17:45:00,4.66938,4.67607,4.6589,4.66988,98300000.0
2009-03-10 18:00:00,4.6702,4.6702,4.64889,4.65995,102830000.0
2009-03-10 18:15:00,4.66121,4.66156,4.64382,4.64942,121950000.0
2009-03-10 18:30:00,4.65453,4.66378,4.64438,4.65124,100940000.0
2009-03-10 18:45:00,4.66527,4.66677,4.64624,4.66628,99410000.0
2009-03-10 19:00:00,4.66671,4.67057,4.65711,4.66087,80640000.0
2009-03-10 19:15:00,4.66299,4.674,4.65663,4.66409,90390000.0
2009-03-10 19:30:00,4.66985,4.66985,4.64787,4.65876,108050000.0
2009-03-10 19:45:00,4.65406,4.6588,4.64367,4.65382,102390000.0
2009-03-10 20:00:00,4.653,4.65617,4.63871,4.63871,105030000.0
2009-03-10 20:15:00,4.64312,4.65794,4.64153,4.65315,119280000.0
2009-03-10 20:30:00,4.65255,4.65723,4.64133,4.64133,84760000.0
2009-03-10 20:45:00,4.64925,4.65676,4.64408,4.64765,65260000.0
2009-03-10 21:00:00,4.65567,4.65617,4.64282,4.64935,46510000.0
2009-03-10 21:15:00,4.65572,4.65572,4.64129,4.64297,18750000.0
2009-03-10 21:30:00,4.65127,4.66206,4.63331,4.65548,84750000.0
2009-03-10 21:45:00,4.6559,4.65867,4.63671,4.63789,54750000.0
2009-03-10 22:00:00,4.64638,4.64942,4.63488,4.64126,73890000.0
2009-03-10 22:15:00,4.64112,4.65041,4.63024,4.63439,88150000.0
2009-03-10 22:30:00,4.63234,4.63703,4.61837,4.62577,77650000.0
2009-03-10 22:45:00,4.62702,4.63679,4.61561,4.62585,94140000.0
2009-03-10 23:00:00,4.62651,4.63106,4.6153,4.62439,33390000.0
2009-03-10 23:15:00,4.62632,4.63173,4.61594,4.62795,35250000.0
2009-03-10 23:30:00,4.62292,4.63041,4.6142,4.62378,116310000.0
2009-03-10 23:45:00,4.62353,4.63116,4.61359,4.62107,79550000.0
2009-03-11 00:00:00,4.62032,4.62781,4.61792,4.62253,29630000.0
2009-03-11 00:15:00,4.6197,4.63208,4.61593,4.62538,70910000.0
2009-03-11 00:30:00,4.62037,4.63123,4.61505,4.61826,45000000.0
2009-03-11 00:45:00,4.61952,4.62786,4.61712,4.62097,42380000.0
2009-03-11 01:00:00,4.62012,4.62761,4.61772,4.62337,21000000.0
2009-03-11 01:15:00,4.62012,4.62907,4.61772,4.62158,42000000.0
2009-03-11 01:30:00,4.61972,4.62721,4.61732,4.62297,21000000.0
2009-03-11 01:45:00,4.61942,4.62711,4.61551,4.62132,64500000.0
2009-03-11 02:00:00,4.61782,4.62368,4.61455,4.62032,21000000.0
2009-03-11 02:15:00,4.61972,4.62816,4.61702,4.62095,45000000.0
2009-03-11 02:30:00,4.61993,4.61993,4.61993,4.61993,750000.0
2009-03-11 02:45:00,4.62618,4.62618,4.62148,4.62148,1500000.0
2009-03-11 03:00:00,4.61962,4.63041,4.61722,4.62206,42000000.0
2009-03-11 03:15:00,4.62012,4.62761,4.61772,4.62337,21000000.0
2009-03-11 03:30:00,4.61992,4.62741,4.61062,4.61627,66000000.0
2009-03-11 03:45:00,4.61692,4.62441,4.61167,4.61822,63000000.0
2009-03-11 04:00:00,4.62229,4.62229,4.62229,4.62229,750000.0
2009-03-11 04:15:00,4.61692,4.62441,4.61452,4.62017,21000000.0
2009-03-11 04:30:00,4.61672,4.62421,4.61432,4.61997,21000000.0
2009-03-11 04:45:00,4.61692,4.62771,4.61337,4.62258,60000000.0
2009-03-11 05:00:00,4.62002,4.62751,4.61335,4.62012,42000000.0
2009-03-11 05:15:00,4.62022,4.62785,4.61663,4.62044,54750000.0
2009-03-11 05:30:00,4.62012,4.63214,4.61737,4.62797,89250000.0
2009-03-11 05:45:00,4.6215,4.63322,4.61549,4.62597,48750000.0
2009-03-11 06:00:00,4.6292,4.63674,4.6195,4.62782,74650000.0
2009-03-11 06:15:00,4.62911,4.63532,4.61912,4.62758,62650000.0
2009-03-11 06:30:00,4.62533,4.63485,4.62316,4.63227,51750000.0
2009-03-11 06:45:00,4.63201,4.63201,4.62104,4.62623,21000000.0
2009-03-11 07:00:00,4.62512,4.63261,4.61628,4.62192,28500000.0
2009-03-11 07:30:00,4.62332,4.63081,4.62072,4.62854,37500000.0
2009-03-11 07:45:00,4.62453,4.63362,4.61763,4.61763,30750000.0
2009-03-11 08:00:00,4.62807,4.63103,4.6181,4.6242,72770000.0
2009-03-11 08:15:00,4.62622,4.63447,4.62022,4.62917,87060000.0
2009-03-11 08:30:00,4.62995,4.63452,4.62074,4.62915,63390000.0
2009-03-11 08:45:00,4.6317,4.64047,4.62375,4.64047,75430000.0
2009-03-11 09:00:00,4.64081,4.65134,4.6307,4.64346,97920000.0
2009-03-11 09:15:00,4.63854,4.67374,4.63854,4.65561,135870000.0
2009-03-11 09:30:00,4.65366,4.6687,4.64635,4.66084,105450000.0
2009-03-11 09:45:00,4.66405,4.66405,4.63554,4.64701,126430000.0
2009-03-11 10:00:00,4.64313,4.64805,4.59036,4.59379,128710000.0
2009-03-11 10:15:00,4.59902,4.61589,4.58393,4.60684,132430000.0
2009-03-11 10:30:00,4.61075,4.61709,4.59663,4.61206,138450000.0
2009-03-11 10:45:00,4.60456,4.61866,4.59964,4.61779,98310000.0
2009-03-11 11:00:00,4.61575,4.61926,4.5957,4.5957,105440000.0
2009-03-11 11:15:00,4.60156,4.61094,4.59236,4.60529,113690000.0
2009-03-11 11:30:00,4.60627,4.60627,4.58527,4.59216,113320000.0
2009-03-11 11:45:00,4.59823,4.60284,4.58496,4.59695,88560000.0
2009-03-11 12:00:00,4.59553,4.60041,4.58105,4.58251,115960000.0
2009-03-11 12:15:00,4.58132,4.58671,4.56983,4.58301,120060000.0
2009-03-11 12:30:00,4.57502,4.59357,4.57048,4.58355,127170000.0
2009-03-11 12:45:00,4.5909,4.6003,4.58163,4.59365,127560000.0
2009-03-11 13:00:00,4.59092,4.60763,4.58714,4.59615,101300000.0
2009-03-11 13:15:00,4.59557,4.5973,4.58023,4.59434,100580000.0
2009-03-11 13:30:00,4.59191,4.59652,4.57363,4.58268,137700000.0
2009-03-11 13:45:00,4.58685,4.59051,4.57419,4.58813,119680000.0
2009-03-11 14:00:00,4.58718,4.5955,4.57522,4.59093,123820000.0
2009-03-11 14:15:00,4.5957,4.596,4.57379,4.57876,106540000.0
2009-03-11 14:30:00,4.58466,4.59188,4.57342,4.58682,99110000.0
2009-03-11 14:45:00,4.58576,4.58963,4.57564,4.5851,121570000.0
2009-03-11 15:00:00,4.58742,4.58991,4.57195,4.5853,109570000.0
2009-03-11 15:15:00,4.57992,4.59206,4.57357,4.58567,110310000.0
2009-03-11 15:30:00,4.58592,4.59691,4.57699,4.59102,111070000.0
2009-03-11 15:45:00,4.59112,4.59277,4.57281,4.57901,115970000.0
2009-03-11 16:00:00,4.58837,4.59015,4.57225,4.57374,109580000.0
2009-03-11 16:15:00,4.58611,4.58685,4.56593,4.57917,130580000.0
2009-03-11 16:30:00,4.58229,4.58325,4.5575,4.56124,102460000.0
2009-03-11 16:45:00,4.56599,4.57334,4.55636,4.5695,102440000.0
2009-03-11 17:00:00,4.57259,4.57488,4.55791,4.57227,120080000.0
2009-03-11 17:15:00,4.57005,4.59208,4.56566,4.58229,101350000.0
2009-03-11 17:30:00,4.58442,4.60253,4.57583,4.59659,111430000.0
2009-03-11 17:45:00,4.59453,4.60426,4.5857,4.59974,97190000.0
2009-03-11 18:00:00,4.60003,4.60195,4.58319,4.60061,96450000.0
2009-03-11 18:15:00,4.60193,4.60902,4.58632,4.60298,127610000.0
2009-03-11 18:30:00,4.60302,4.6131,4.59328,4.59897,101690000.0
2009-03-11 18:45:00,4.61089,4.62382,4.60134,4.61822,79890000.0
2009-03-11 19:00:00,4.62099,4.62961,4.61056,4.61979,114810000.0
2009-03-11 19:15:00,4.61833,4.62982,4.59451,4.60623,98650000.0
2009-03-11 19:30:00,4.60696,4.61788,4.59709,4.6091,106920000.0
2009-03-11 19:45:00,4.60548,4.61304,4.59808,4.60892,69060000.0
2009-03-11 20:00:00,4.60852,4.62164,4.59822,4.60864,97530000.0
2009-03-11 20:15:00,4.61502,4.62359,4.61182,4.61488,79130000.0
2009-03-11 20:30:00,4.62233,4.62462,4.60974,4.62185,47630000.0
2009-03-11 20:45:00,4.6168,4.6258,4.61179,4.62121,95630000.0
2009-03-11 21:00:00,4.62217,4.62267,4.60895,4.61991,21380000.0
2009-03-11 21:15:00,4.62033,4.62033,4.59648,4.60368,146290000.0
2009-03-11 21:30:00,4.60575,4.60821,4.58917,4.5963,91510000.0
2009-03-11 21:45:00,4.60028,4.60602,4.58812,4.59009,147760000.0
2009-03-11 22:00:00,4.60046,4.60975,4.58852,4.5999,88140000.0
2009-03-11 22:15:00,4.5987,4.60796,4.59264,4.59944,67130000.0
2009-03-11 22:30:00,4.60272,4.60453,4.59307,4.59712,11250000.0
2009-03-11 22:45:00,4.59772,4.61252,4.59532,4.60934,76510000.0
2009-03-11 23:00:00,4.60646,4.61057,4.59368,4.60283,27750000.0
2009-03-11 23:15:00,4.61462,4.61601,4.60468,4.606,16130000.0
2009-03-11 23:30:00,4.59902,4.61292,4.58602,4.59547,31500000.0
2009-03-11 23:45:00,4.59316,4.59709,4.58398,4.59291,66040000.0
2009-03-12 00:00:00,4.59032,4.59781,4.56704,4.56704,52890000.0
2009-03-12 00:15:00,4.56356,4.58181,4.56132,4.58069,52510000.0
2009-03-12 00:30:00,4.57532,4.58281,4.56862,4.57555,54750000.0
2009-03-12 00:45:00,4.57572,4.58343,4.57113,4.57549,50630000.0
2009-03-12 01:00:00,4.57552,4.58301,4.57237,4.57973,45000000.0
2009-03-12 01:15:00,4.57542,4.61511,4.57302,4.61087,84000000.0
2009-03-12 01:30:00,4.61343,4.61521,4.60532,4.61097,21000000.0
2009-03-12 01:45:00,4.60969,4.6185,4.60776,4.61299,21000000.0
2009-03-12 02:15:00,4.60792,4.61862,4.60552,4.60896,43500000.0
2009-03-12 02:30:00,4.60762,4.61759,4.60522,4.61203,42000000.0
2009-03-12 02:45:00,4.61638,4.61814,4.60685,4.61247,22500000.0
2009-03-12 03:00:00,4.61042,4.61791,4.60802,4.61367,21000000.0
2009-03-12 03:15:00,4.60758,4.61986,4.60345,4.61207,63000000.0
2009-03-12 03:30:00,4.60812,4.61561,4.60074,4.60459,42000000.0
2009-03-12 03:45:00,4.60332,4.61081,4.60092,4.60657,21000000.0
2009-03-12 04:00:00,4.60332,4.61081,4.60092,4.60657,21000000.0
2009-03-12 04:15:00,4.60302,4.61051,4.58976,4.59555,50250000.0
2009-03-12 04:30:00,4.59272,4.60021,4.59032,4.59597,21000000.0
2009-03-12 04:45:00,4.59292,4.60041,4.59052,4.59617,21000000.0
2009-03-12 05:00:00,4.59252,4.60001,4.59012,4.59577,21000000.0
2009-03-12 05:15:00,4.59292,4.60233,4.58972,4.59421,42000000.0
2009-03-12 05:30:00,4.59262,4.60011,4.59022,4.59587,21000000.0
2009-03-12 05:45:00,4.59252,4.60001,4.59012,4.59577,21000000.0
2009-03-12 06:00:00,4.59478,4.60036,4.59478,4.59869,6000000.0
2009-03-12 06:15:00,4.59272,4.60021,4.59032,4.59597,20260000.0
2009-03-12 06:30:00,4.59272,4.60021,4.59032,4.59597,21000000.0
2009-03-12 06:45:00,4.59829,4.59829,4.59019,4.59324,8250000.0
2009-03-12 07:00:00,4.59312,4.60061,4.59072,4.59484,22500000.0
2009-03-12 07:30:00,4.59262,4.60011,4.59022,4.59587,21000000.0
2009-03-12 07:45:00,4.59282,4.60449,4.59042,4.59652,36000000.0
2009-03-12 08:00:00,4.61149,4.61149,4.59896,4.60456,31130000.0
2009-03-12 08:15:00,4.60442,4.61191,4.59782,4.60197,42000000.0
2009-03-12 08:30:00,4.60493,4.60699,4.59659,4.60127,36030000.0
2009-03-12 08:45:00,4.60316,4.61285,4.59313,4.61152,78800000.0
2009-03-12 09:00:00,4.60997,4.61522,4.59912,4.60987,81040000.0
2009-03-12 09:15:00,4.60672,4.61789,4.59912,4.61349,118570000.0
2009-03-12 09:30:00,4.61144,4.63202,4.6011,4.62882,109970000.0
2009-03-12 09:45:00,4.63185,4.63377,4.61893,4.63221,125330000.0
2009-03-12 10:00:00,4.62774,4.63384,4.61721,4.62078,120460000.0
2009-03-12 10:15:00,4.62243,4.62789,4.60815,4.6184,125750000.0
2009-03-12 10:30:00,4.6163,4.63324,4.60905,4.63209,136960000.0
2009-03-12 10:45:00,4.62734,4.64212,4.62179,4.62744,99050000.0
2009-03-12 11:00:00,4.63141,4.63583,4.61889,4.62113,107300000.0
2009-03-12 11:15:00,4.62738,4.63851,4.62116,4.63051,104700000.0
2009-03-12 11:30:00,4.63597,4.63597,4.60655,4.61527,130170000.0
2009-03-12 11:45:00,4.61538,4.61823,4.59829,4.61823,104670000.0
2009-03-12 12:00:00,4.61579,4.63242,4.611,4.62927,116690000.0
2009-03-12 12:15:00,4.62795,4.63131,4.61684,4.6268,118580000.0
2009-03-12 12:30:00,4.61936,4.63258,4.61537,4.61988,101660000.0
2009-03-12 12:45:00,4.63093,4.63239,4.61137,4.62476,103540000.0
2009-03-12 13:00:00,4.61852,4.64232,4.61377,4.63813,86310000.0
2009-03-12 13:15:00,4.64072,4.64665,4.62631,4.63588,108060000.0
2009-03-12 13:30:00,4.63293,4.63997,4.61939,4.62846,127600000.0
2009-03-12 13:45:00,4.63418,4.64087,4.6241,4.63246,125310000.0
2009-03-12 14:00:00,4.63363,4.63484,4.61446,4.62254,133180000.0
2009-03-12 14:15:00,4.62563,4.634,4.61144,4.61617,93800000.0
2009-03-12 14:30:00,4.62399,4.62474,4.60352,4.61494,109580000.0
2009-03-12 14:45:00,4.61468,4.62643,4.59703,4.6096,134340000.0
2009-03-12 15:00:00,4.61239,4.61239,4.58553,4.59666,117430000.0
2009-03-12 15:15:00,4.58551,4.60156,4.55085,4.57214,108040000.0
2009-03-12 15:30:00,4.57123,4.58261,4.5573,4.57276,114110000.0
2009-03-12 15:45:00,4.57551,4.59002,4.56455,4.57877,110320000.0
2009-03-12 16:00:00,4.5869,4.59941,4.56901,4.57665,110700000.0
2009-03-12 16:15:00,4.58671,4.58829,4.57054,4.575,128720000.0
2009-03-12 16:30:00,4.57503,4.57667,4.52569,4.53456,105030000.0
2009-03-12 16:45:00,4.53945,4.53945,4.50622,4.51729,116330000.0
2009-03-12 17:00:00,4.52442,4.5453,4.51198,4.53739,129080000.0
2009-03-12 17:15:00,4.53511,4.54097,4.51839,4.52812,102090000.0
2009-03-12 17:30:00,4.53108,4.53794,4.51759,4.53077,111060000.0
2009-03-12 17:45:00,4.52896,4.53501,4.51255,4.52943,96450000.0
2009-03-12 18:00:00,4.52913,4.53038,4.49682,4.50847,103210000.0
2009-03-12 18:15:00,4.5092,4.52203,4.49616,4.50882,108830000.0
2009-03-12 18:30:00,4.51284,4.52655,4.50373,4.51159,110680000.0
2009-03-12 18:45:00,4.52114,4.52193,4.50347,4.51563,87040000.0
2009-03-12 19:00:00,4.51677,4.5207,4.50472,4.50623,100910000.0
2009-03-12 19:15:00,4.50822,4.51913,4.49764,4.51249,94900000.0
2009-03-12 19:30:00,4.51482,4.51482,4.49889,4.51168,55140000.0
2009-03-12 19:45:00,4.50568,4.51289,4.49968,4.50803,75410000.0
2009-03-12 20:00:00,4.50713,4.50879,4.49162,4.50273,71260000.0
2009-03-12 20:15:00,4.49762,4.50513,4.48576,4.49369,96010000.0
2009-03-12 20:30:00,4.50336,4.50501,4.48244,4.49113,90760000.0
2009-03-12 20:45:00,4.49031,4.4969,4.46769,4.48149,114010000.0
2009-03-12 21:00:00,4.48246,4.48403,4.46812,4.47223,100160000.0
2009-03-12 21:15:00,4.48126,4.48603,4.46971,4.47557,122280000.0
2009-03-12 21:30:00,4.47802,4.48598,4.46782,4.47736,117020000.0
2009-03-12 21:45:00,4.48081,4.48995,4.46724,4.47703,104250000.0
2009-03-12 22:00:00,4.48347,4.4874,4.47449,4.48171,40880000.0
2009-03-12 22:15:00,4.48087,4.48846,4.47673,4.48319,54000000.0
2009-03-12 22:30:00,4.48564,4.48693,4.47176,4.47915,83650000.0
2009-03-12 22:45:00,4.48152,4.49183,4.47506,4.48476,64510000.0
2009-03-12 23:00:00,4.47825,4.48745,4.47388,4.47906,28890000.0
2009-03-12 23:15:00,4.48362,4.50761,4.47373,4.50217,15010000.0
2009-03-12 23:30:00,4.50453,4.51708,4.50163,4.51441,129810000.0
2009-03-12 23:45:00,4.51264,4.51893,4.49498,4.50695,97550000.0
2009-03-13 00:00:00,4.50533,4.53034,4.5004,4.52436,115150000.0
2009-03-13 00:15:00,4.50342,4.52764,4.50102,4.51956,58510000.0
2009-03-13 00:30:00,4.52022,4.52771,4.51625,4.52083,41250000.0
2009-03-13 00:45:00,4.51849,4.52757,4.50704,4.51721,71260000.0
2009-03-13 01:00:00,4.51743,4.52338,4.50674,4.51683,138010000.0
2009-03-13 01:15:00,4.51936,4.52415,4.50902,4.51733,126010000.0
2009-03-13 01:30:00,4.5162,4.52389,4.50693,4.51543,98260000.0
2009-03-13 01:45:00,4.51948,4.52115,4.5011,4.50126,82880000.0
2009-03-13 02:00:00,4.50707,4.51325,4.49926,4.50278,107660000.0
2009-03-13 02:15:00,4.51016,4.51512,4.50145,4.50867,105070000.0
2009-03-13 02:30:00,4.50977,4.51544,4.50078,4.5087,93390000.0
2009-03-13 02:45:00,4.51033,4.51509,4.50093,4.50869,108390000.0
2009-03-13 03:00:00,4.50935,4.52034,4.49302,4.49851,52510000.0
2009-03-13 03:15:00,4.49532,4.50417,4.4927,4.4976,63000000.0
2009-03-13 03:30:00,4.49552,4.50301,4.48099,4.48746,67500000.0
2009-03-13 03:45:00,4.48562,4.50007,4.48322,4.49255,63000000.0
2009-03-13 04:00:00,4.49152,4.49901,4.48912,4.49477,21000000.0
2009-03-13 04:15:00,4.49142,4.49891,4.48769,4.49305,42000000.0
2009-03-13 04:30:00,4.49012,4.49764,4.48751,4.49321,45000000.0
2009-03-13 04:45:00,4.49052,4.49801,4.48812,4.49377,21000000.0
2009-03-13 05:00:00,4.49052,4.49801,4.4821,4.48849,47250000.0
2009-03-13 05:15:00,4.48622,4.49371,4.47993,4.48668,42000000.0
2009-03-13 05:30:00,4.48652,4.49401,4.47735,4.4855,42000000.0
2009-03-13 05:45:00,4.48652,4.49401,4.48412,4.48977,21000000.0
2009-03-13 06:00:00,4.48788,4.49393,4.48431,4.49152,16500000.0
2009-03-13 06:15:00,4.48722,4.49471,4.48482,4.49156,26270000.0
2009-03-13 06:30:00,4.48452,4.49704,4.4834,4.48869,45380000.0
2009-03-13 06:45:00,4.49199,4.49259,4.47962,4.48862,23250000.0
2009-03-13 07:00:00,4.48612,4.49361,4.48049,4.48684,33000000.0
2009-03-13 07:15:00,4.49241,4.49259,4.48285,4.49123,11250000.0
2009-03-13 07:30:00,4.48652,4.49439,4.48246,4.4876,43500000.0
2009-03-13 07:45:00,4.48632,4.49652,4.48392,4.49338,30750000.0
2009-03-13 08:00:00,4.49112,4.49487,4.4819,4.48873,76900000.0
2009-03-13 08:15:00,4.49235,4.49369,4.48377,4.48786,23250000.0
2009-03-13 08:30:00,4.4911,4.49325,4.48059,4.48669,45770000.0
2009-03-13 08:45:00,4.48908,4.5112,4.48595,4.5052,71290000.0
2009-03-13 09:00:00,4.50602,4.52064,4.49146,4.50654,106190000.0
2009-03-13 09:15:00,4.50324,4.50821,4.4703,4.47978,145580000.0
2009-03-13 09:30:00,4.47958,4.48385,4.46471,4.4734,108420000.0
2009-03-13 09:45:00,4.47383,4.47383,4.44057,4.46179,128300000.0
2009-03-13 10:00:00,4.45869,4.46604,4.43663,4.44249,124950000.0
2009-03-13 10:15:00,4.4447,4.45395,4.4358,4.45193,118160000.0
2009-03-13 10:30:00,4.44718,4.46858,4.44001,4.46557,134000000.0
2009-03-13 10:45:00,4.46193,4.47142,4.44612,4.45993,90800000.0
2009-03-13 11:00:00,4.4635,4.47706,4.45228,4.46229,106570000.0
2009-03-13 11:15:00,4.47217,4.4858,4.46221,4.47776,113330000.0
2009-03-13 11:30:00,4.48214,4.48991,4.47007,4.48388,128310000.0
2009-03-13 11:45:00,4.48883,4.49233,4.47083,4.47679,102060000.0
2009-03-13 12:00:00,4.47677,4.47915,4.46192,4.47158,116330000.0
2009-03-13 12:15:00,4.47769,4.48045,4.46128,4.46898,120440000.0
2009-03-13 12:30:00,4.45893,4.47856,4.45399,4.46508,122720000.0
2009-03-13 12:45:00,4.46989,4.47561,4.45475,4.45779,126090000.0
2009-03-13 13:00:00,4.45521,4.46711,4.44004,4.44974,102040000.0
2009-03-13 13:15:00,4.45283,4.45674,4.43694,4.44878,108070000.0
2009-03-13 13:30:00,4.44952,4.46375,4.44076,4.45246,136590000.0
2009-03-13 13:45:00,4.45757,4.46266,4.44549,4.45909,124930000.0
2009-03-13 14:00:00,4.45743,4.47131,4.44652,4.46084,126450000.0
2009-03-13 14:15:00,4.46589,4.4698,4.44444,4.45513,103210000.0
2009-03-13 14:30:00,4.46057,4.46999,4.45027,4.46696,111050000.0
2009-03-13 14:45:00,4.46769,4.49878,4.46525,4.49878,133210000.0
2009-03-13 15:00:00,4.49577,4.49803,4.47895,4.48269,117810000.0
2009-03-13 15:15:00,4.47823,4.49229,4.47168,4.48925,108820000.0
2009-03-13 15:30:00,4.49322,4.50373,4.47997,4.4968,115580000.0
2009-03-13 15:45:00,4.49878,4.52327,4.4901,4.50445,117840000.0
2009-03-13 16:00:00,4.51314,4.52057,4.4974,4.50056,110690000.0
2009-03-13 16:15:00,4.51103,4.53878,4.50331,4.53156,130940000.0
2009-03-13 16:30:00,4.53572,4.53692,4.51313,4.51694,104660000.0
2009-03-13 16:45:00,4.52374,4.52613,4.49214,4.5005,114840000.0
2009-03-13 17:00:00,4.50856,4.51491,4.49212,4.50638,131690000.0
2009-03-13 17:15:00,4.49867,4.51478,4.49627,4.50605,102080000.0
2009-03-13 17:30:00,4.50739,4.51202,4.49572,4.51159,111430000.0
2009-03-13 17:45:00,4.50709,4.5145,4.49105,4.50447,97930000.0
2009-03-13 18:00:00,4.5001,4.50352,4.48439,4.50256,103200000.0
2009-03-13 18:15:00,4.50394,4.50571,4.49012,4.49275,129060000.0
2009-03-13 18:30:00,4.49556,4.50634,4.48575,4.49647,119320000.0
2009-03-13 18:45:00,4.50563,4.50773,4.4858,4.49078,97550000.0
2009-03-13 19:00:00,4.48881,4.50177,4.47668,4.48914,105780000.0
2009-03-13 19:15:00,4.48446,4.49792,4.48012,4.4926,73880000.0
2009-03-13 19:30:00,4.49372,4.49372,4.48048,4.48991,37140000.0
2009-03-13 19:45:00,4.4873,4.49334,4.47411,4.4848,72400000.0
2009-03-13 20:00:00,4.48265,4.48498,4.46241,4.46956,62250000.0
2009-03-13 20:15:00,4.47473,4.48354,4.46851,4.47963,92250000.0
2009-03-13 20:30:00,4.48004,4.48227,4.47043,4.47777,44250000.0
2009-03-13 20:45:00,4.47492,4.48258,4.47055,4.48175,90750000.0
2009-03-13 21:00:00,4.48103,4.48234,4.46814,4.47708,80280000.0
2009-03-13 21:15:00,4.48198,4.48718,4.46972,4.48404,78020000.0
2009-03-13 21:30:00,4.48565,4.49209,4.47698,4.48698,115130000.0
2009-03-13 21:45:00,4.48881,4.49375,4.46628,4.47739,144390000.0
2009-03-13 22:00:00,4.48668,4.49037,4.46132,4.47211,64880000.0
2009-03-13 22:15:00,4.46512,4.47261,4.45745,4.47046,114760000.0
2009-03-13 22:30:00,4.46967,4.48111,4.4612,4.46729,57750000.0
2009-03-13 22:45:00,4.4676,4.48205,4.4648,4.47969,64910000.0
2009-03-15 23:00:00,4.49638,4.49964,4.47302,4.48242,17640000.0
2009-03-16 00:30:00,4.48615,4.49935,4.48154,4.49393,72390000.0
2009-03-16 00:45:00,4.48853,4.49628,4.48563,4.49069,42750000.0
2009-03-16 01:00:00,4.48822,4.50191,4.47883,4.48749,57750000.0
2009-03-16 01:15:00,4.48032,4.48781,4.47651,4.4831,42000000.0
2009-03-16 01:30:00,4.48022,4.48771,4.47627,4.48264,42000000.0
2009-03-16 01:45:00,4.47972,4.48873,4.47732,4.48351,48000000.0
2009-03-16 02:00:00,4.48382,4.48931,4.47762,4.48008,21000000.0
2009-03-16 02:15:00,4.48367,4.48791,4.47802,4.48042,21000000.0
2009-03-16 02:30:00,4.48387,4.48811,4.47325,4.47548,42000000.0
2009-03-16 02:45:00,4.47887,4.48512,4.46795,4.48095,70500000.0
2009-03-16 03:00:00,4.47947,4.48867,4.47234,4.47661,77260000.0
2009-03-16 03:15:00,4.47804,4.48743,4.46901,4.47289,110630000.0
2009-03-16 03:30:00,4.47674,4.4882,4.47,4.47921,101270000.0
2009-03-16 03:45:00,4.48096,4.4829,4.46906,4.47398,129400000.0
2009-03-16 04:00:00,4.47768,4.48231,4.46553,4.47804,100920000.0
2009-03-16 04:15:00,4.4806,4.4847,4.46916,4.47491,141050000.0
2009-03-16 04:30:00,4.4727,4.48421,4.46607,4.48026,116280000.0
2009-03-16 04:45:00,4.4742,4.48514,4.46861,4.47603,108420000.0
2009-03-16 05:00:00,4.47973,4.48319,4.467,4.47139,94140000.0
2009-03-16 05:15:00,4.47813,4.48644,4.46908,4.47693,106140000.0
2009-03-16 05:30:00,4.48065,4.48244,4.4666,4.47494,144400000.0
2009-03-16 05:45:00,4.47842,4.48518,4.46855,4.4798,105780000.0
2009-03-16 06:00:00,4.47442,4.48706,4.46968,4.48027,132000000.0
2009-03-16 06:15:00,4.48084,4.48423,4.46899,4.47624,108750000.0
2009-03-16 06:30:00,4.47864,4.4837,4.4676,4.47824,137680000.0
2009-03-16 06:45:00,4.47677,4.48355,4.4688,4.48239,113290000.0
2009-03-16 07:00:00,4.48004,4.48676,4.46934,4.47574,111010000.0
2009-03-16 07:15:00,4.48134,4.48298,4.47012,4.47993,72380000.0
2009-03-16 07:30:00,4.4752,4.48452,4.46712,4.47415,127510000.0
2009-03-16 07:45:00,4.47193,4.48372,4.46878,4.48018,99770000.0
2009-03-16 08:00:00,4.48218,4.48527,4.46696,4.47549,100170000.0
2009-03-16 08:15:00,4.48246,4.48312,4.46885,4.48312,107290000.0
2009-03-16 08:30:00,4.48168,4.48168,4.45965,4.46174,102400000.0
2009-03-16 08:45:00,4.46479,4.47557,4.45635,4.46945,103170000.0
2009-03-16 09:00:00,4.47156,4.48691,4.45864,4.4824,99790000.0
2009-03-16 09:15:00,4.47451,4.48895,4.47278,4.47981,111800000.0
2009-03-16 09:30:00,4.48603,4.48849,4.46009,4.47145,127570000.0
2009-03-16 09:45:00,4.47083,4.47083,4.44726,4.4596,102470000.0
2009-03-16 10:00:00,4.46033,4.47719,4.45073,4.46622,96080000.0
2009-03-16 10:15:00,4.47185,4.47687,4.45812,4.47315,111440000.0
2009-03-16 10:30:00,4.47283,4.4823,4.4644,4.47448,103930000.0
2009-03-16 10:45:00,4.48227,4.49241,4.47091,4.48937,129820000.0
2009-03-16 11:00:00,4.48553,4.50148,4.47685,4.49446,117070000.0
2009-03-16 11:15:00,4.48761,4.49593,4.4787,4.48977,103920000.0
2009-03-16 11:30:00,4.48844,4.49914,4.46964,4.49868,129100000.0
2009-03-16 11:45:00,4.49025,4.50267,4.46807,4.48034,109210000.0
2009-03-16 12:00:00,4.47413,4.4836,4.45797,4.46694,118200000.0
2009-03-16 12:15:00,4.46743,4.47116,4.4549,4.46223,118570000.0
2009-03-16 12:30:00,4.46583,4.46732,4.43222,4.4344,104320000.0
2009-03-16 12:45:00,4.44828,4.44842,4.42042,4.43168,117070000.0
2009-03-16 13:00:00,4.43147,4.44201,4.41852,4.43563,132840000.0
2009-03-16 13:15:00,4.43743,4.44301,4.42362,4.44243,110310000.0
2009-03-16 13:30:00,4.43674,4.44421,4.42946,4.44145,105060000.0
2009-03-16 13:45:00,4.4388,4.45372,4.43318,4.4482,122320000.0
2009-03-16 14:00:00,4.44751,4.45285,4.42142,4.43261,123840000.0
2009-03-16 14:15:00,4.42926,4.43653,4.42189,4.42696,136970000.0
2009-03-16 14:30:00,4.42988,4.4311,4.41688,4.42868,107320000.0
2009-03-16 14:45:00,4.42907,4.43097,4.41177,4.41177,98710000.0
2009-03-16 15:00:00,4.42401,4.42892,4.40682,4.42729,129050000.0
2009-03-16 15:15:00,4.42219,4.43052,4.41092,4.41362,124570000.0
2009-03-16 15:30:00,4.41963,4.42528,4.41028,4.4214,119340000.0
2009-03-16 15:45:00,4.41962,4.43104,4.41407,4.42488,119660000.0
2009-03-16 16:00:00,4.42783,4.44044,4.4178,4.43792,102810000.0
2009-03-16 16:15:00,4.43894,4.4481,4.42805,4.44548,126830000.0
2009-03-16 16:30:00,4.44265,4.44806,4.43088,4.43649,114430000.0
2009-03-16 16:45:00,4.43262,4.44469,4.42885,4.43881,106570000.0
2009-03-16 17:00:00,4.43944,4.46223,4.43117,4.45132,99420000.0
2009-03-16 17:15:00,4.45913,4.46014,4.43794,4.4462,135480000.0
2009-03-16 17:30:00,4.44856,4.46414,4.4438,4.45422,127950000.0
2009-03-16 17:45:00,4.45553,4.47088,4.44595,4.45776,123820000.0
2009-03-16 18:00:00,4.46464,4.47072,4.44901,4.46126,125320000.0
2009-03-16 18:15:00,4.46152,4.46829,4.44417,4.45166,112190000.0
2009-03-16 18:30:00,4.45187,4.45693,4.43739,4.44063,144470000.0
2009-03-16 18:45:00,4.44948,4.45471,4.43881,4.44682,108060000.0
2009-03-16 19:00:00,4.45126,4.46335,4.44091,4.45529,117820000.0
2009-03-16 19:15:00,4.4525,4.45902,4.44335,4.44868,66780000.0
2009-03-16 19:30:00,4.45155,4.45827,4.44292,4.44725,73900000.0
2009-03-16 19:45:00,4.45167,4.45603,4.44007,4.44447,112910000.0
2009-03-16 20:00:00,4.44153,4.46158,4.43647,4.43966,116270000.0
2009-03-16 20:15:00,4.44806,4.45094,4.43319,4.43696,79130000.0
2009-03-16 20:30:00,4.44212,4.4486,4.43338,4.44508,91500000.0
2009-03-16 20:45:00,4.44174,4.4488,4.43599,4.44159,73500000.0
2009-03-16 21:00:00,4.44823,4.44892,4.43243,4.44221,124500000.0
2009-03-16 21:15:00,4.44067,4.44535,4.43502,4.43669,62260000.0
2009-03-16 21:30:00,4.44349,4.44996,4.43364,4.44101,102410000.0
2009-03-16 21:45:00,4.44282,4.4581,4.43637,4.44377,113690000.0
2009-03-16 22:00:00,4.44532,4.4635,4.43429,4.45931,69020000.0
2009-03-16 22:15:00,4.45737,4.46161,4.44646,4.45077,42000000.0
2009-03-16 22:30:00,4.45898,4.46229,4.44613,4.4524,49500000.0
2009-03-16 22:45:00,4.45383,4.46092,4.44846,4.4593,33000000.0
2009-03-16 23:00:00,4.45577,4.46001,4.44932,4.45333,43500000.0
2009-03-16 23:15:00,4.45777,4.45886,4.44935,4.45858,5250000.0
2009-03-16 23:30:00,4.45477,4.46144,4.44912,4.45478,54750000.0
2009-03-16 23:45:00,4.45197,4.4623,4.44632,4.45062,50250000.0
2009-03-17 00:00:00,4.45497,4.46302,4.44932,4.45394,42000000.0
2009-03-17 00:15:00,4.45276,4.45751,4.44746,4.45036,21000000.0
2009-03-17 00:30:00,4.45217,4.45695,4.44652,4.45066,42000000.0
2009-03-17 00:45:00,4.45339,4.45411,4.45339,4.45411,1500000.0
2009-03-17 01:00:00,4.45527,4.46184,4.45006,4.45898,29250000.0
2009-03-17 01:30:00,4.45597,4.46021,4.45032,4.45272,21000000.0
2009-03-17 01:45:00,4.45547,4.45971,4.44982,4.45222,21000000.0
2009-03-17 02:15:00,4.45257,4.45681,4.44692,4.44932,21000000.0
2009-03-17 02:30:00,4.45527,4.4614,4.44962,4.45241,42000000.0
2009-03-17 02:45:00,4.45567,4.46252,4.45002,4.45319,42000000.0
2009-03-17 03:00:00,4.45567,4.45991,4.44841,4.45223,63750000.0
2009-03-17 03:15:00,4.45557,4.46001,4.44902,4.45771,69750000.0
2009-03-17 03:30:00,4.45607,4.46174,4.45033,4.45073,42000000.0
2009-03-17 03:45:00,4.45257,4.45681,4.44692,4.44932,21000000.0
2009-03-17 04:00:00,4.45557,4.45981,4.44992,4.45232,21000000.0
2009-03-17 04:15:00,4.45607,4.46031,4.45042,4.45282,21000000.0
2009-03-17 04:30:00,4.45597,4.46021,4.45032,4.45751,24750000.0
2009-03-17 04:45:00,4.45587,4.46196,4.45022,4.45324,42000000.0
2009-03-17 05:00:00,4.45809,4.45956,4.45418,4.45946,9770000.0
2009-03-17 05:15:00,4.45587,4.46011,4.45022,4.45262,21000000.0
2009-03-17 05:30:00,4.45809,4.4593,4.45297,4.45839,16510000.0
2009-03-17 05:45:00,4.45577,4.46001,4.44798,4.45219,36030000.0
2009-03-17 06:00:00,4.44846,4.46275,4.44728,4.45881,28150000.0
2009-03-17 06:15:00,4.45564,4.46051,4.45095,4.45279,21000000.0
2009-03-17 06:30:00,4.45577,4.46001,4.44712,4.45083,38300000.0
2009-03-17 06:45:00,4.45487,4.45911,4.43714,4.44475,60000000.0
2009-03-17 07:00:00,4.44779,4.45041,4.44484,4.44484,7500000.0
2009-03-17 07:15:00,4.44627,4.45143,4.43723,4.44714,65250000.0
2009-03-17 07:30:00,4.44567,4.45267,4.43953,4.44141,42000000.0
2009-03-17 07:45:00,4.44537,4.44984,4.43972,4.44172,42000000.0
2009-03-17 08:00:00,4.44981,4.44981,4.44458,4.44458,7500000.0
2009-03-17 08:15:00,4.44547,4.45065,4.43942,4.4484,48000000.0
2009-03-17 08:30:00,4.44982,4.44982,4.44042,4.44042,5250000.0
2009-03-17 08:45:00,4.44388,4.44933,4.43691,4.44388,29250000.0
2009-03-17 09:00:00,4.45031,4.46474,4.44417,4.46116,76900000.0
2009-03-17 09:15:00,4.45293,4.46334,4.44495,4.45097,119670000.0
2009-03-17 09:30:00,4.44994,4.46232,4.44087,4.46014,126080000.0
2009-03-17 09:45:00,4.46249,4.46608,4.44472,4.45504,107310000.0
2009-03-17 10:00:00,4.45692,4.47457,4.45181,4.46639,96450000.0
2009-03-17 10:15:00,4.47182,4.47522,4.45939,4.46988,112570000.0
2009-03-17 10:30:00,4.46795,4.47718,4.45749,4.47095,103580000.0
2009-03-17 10:45:00,4.47572,4.48665,4.46103,4.48339,130210000.0
2009-03-17 11:00:00,4.48253,4.48577,4.46647,4.47709,118540000.0
2009-03-17 11:15:00,4.47165,4.47712,4.45467,4.4634,101700000.0
2009-03-17 11:30:00,4.46349,4.47696,4.45862,4.46982,131320000.0
2009-03-17 11:45:00,4.46485,4.47393,4.4508,4.4613,107320000.0
2009-03-17 12:00:00,4.45804,4.46564,4.44666,4.45579,118930000.0
2009-03-17 12:15:00,4.45624,4.45989,4.44607,4.45803,113720000.0
2009-03-17 12:30:00,4.45966,4.46407,4.44016,4.44161,109580000.0
2009-03-17 12:45:00,4.45156,4.45719,4.44029,4.45519,91940000.0
2009-03-17 13:00:00,4.45603,4.46366,4.44671,4.46108,135470000.0
2009-03-17 13:15:00,4.46284,4.46871,4.44925,4.45439,110300000.0
2009-03-17 13:30:00,4.45785,4.4705,4.44798,4.46833,104320000.0
2009-03-17 13:45:00,4.46567,4.47184,4.45224,4.46394,119710000.0
2009-03-17 14:00:00,4.46058,4.47485,4.45392,4.47175,125680000.0
2009-03-17 14:15:00,4.47066,4.48187,4.46416,4.47736,130620000.0
2009-03-17 14:30:00,4.47843,4.48085,4.4556,4.46803,107680000.0
2009-03-17 14:45:00,4.46835,4.48139,4.45973,4.47237,104310000.0
2009-03-17 15:00:00,4.48086,4.48624,4.46726,4.48035,123840000.0
2009-03-17 15:15:00,4.48304,4.49572,4.47459,4.48372,124950000.0
2009-03-17 15:30:00,4.49315,4.50943,4.4784,4.50943,120070000.0
2009-03-17 15:45:00,4.51015,4.51745,4.50162,4.50668,113730000.0
2009-03-17 16:00:00,4.50888,4.51282,4.48976,4.50956,101320000.0
2009-03-17 16:15:00,4.51186,4.52807,4.49988,4.5257,128680000.0
2009-03-17 16:30:00,4.52213,4.5422,4.51685,4.52434,108850000.0
2009-03-17 16:45:00,4.52267,4.53199,4.51119,4.52737,106190000.0
2009-03-17 17:00:00,4.52682,4.53171,4.51674,4.52221,88950000.0
2009-03-17 17:15:00,4.52995,4.53475,4.51897,4.52622,133620000.0
2009-03-17 17:30:00,4.52348,4.54726,4.52225,4.53557,124210000.0
2009-03-17 17:45:00,4.536,4.55143,4.52773,4.54337,132840000.0
2009-03-17 18:00:00,4.5499,4.5499,4.53261,4.5448,127210000.0
2009-03-17 18:15:00,4.54158,4.5455,4.52808,4.53109,114070000.0
2009-03-17 18:30:00,4.53346,4.53984,4.51852,4.52111,145580000.0
2009-03-17 18:45:00,4.51947,4.53138,4.50513,4.51501,106190000.0
2009-03-17 19:00:00,4.51564,4.52083,4.50255,4.51646,120840000.0
2009-03-17 19:15:00,4.52029,4.5208,4.50854,4.5139,47630000.0
2009-03-17 19:30:00,4.51655,4.52447,4.49877,4.50397,100530000.0
2009-03-17 19:45:00,4.50947,4.51672,4.4974,4.50792,96070000.0
2009-03-17 20:00:00,4.51094,4.51764,4.50344,4.50844,61500000.0
2009-03-17 20:15:00,4.51259,4.51749,4.49767,4.5051,118500000.0
2009-03-17 20:30:00,4.50959,4.51963,4.50286,4.50994,93000000.0
2009-03-17 20:45:00,4.50738,4.51439,4.49755,4.50377,90750000.0
2009-03-17 21:00:00,4.51125,4.51125,4.4971,4.50287,84760000.0
2009-03-17 21:15:00,4.50528,4.5104,4.49754,4.50478,72020000.0
2009-03-17 21:30:00,4.49972,4.50658,4.49282,4.4978,62250000.0
2009-03-17 21:45:00,4.50231,4.51028,4.48808,4.49774,91540000.0
2009-03-17 22:00:00,4.50016,4.50016,4.48266,4.49389,105010000.0
2009-03-17 22:15:00,4.49711,4.50153,4.48251,4.49062,49500000.0
2009-03-17 22:30:00,4.49719,4.49848,4.48595,4.48945,52510000.0
2009-03-17 22:45:00,4.49559,4.50102,4.48809,4.49329,36380000.0
2009-03-17 23:00:00,4.49807,4.50254,4.49148,4.49404,45750000.0
2009-03-17 23:15:00,4.50186,4.50296,4.48893,4.49944,32250000.0
2009-03-17 23:30:00,4.50167,4.50501,4.48917,4.49849,63390000.0
2009-03-17 23:45:00,4.49674,4.50102,4.48678,4.49877,14250000.0
2009-03-18 00:00:00,4.49847,4.50271,4.48719,4.49156,74250000.0
2009-03-18 00:15:00,4.49397,4.49821,4.48832,4.49072,21000000.0
2009-03-18 00:30:00,4.49457,4.50131,4.48892,4.49163,63000000.0
2009-03-18 00:45:00,4.4947,4.50063,4.48539,4.49812,75750000.0
2009-03-18 01:00:00,4.49458,4.49922,4.48992,4.49191,21000000.0
2009-03-18 01:15:00,4.49397,4.50155,4.48127,4.48906,101250000.0
2009-03-18 01:30:00,4.49377,4.49801,4.4859,4.48896,42000000.0
2009-03-18 01:45:00,4.49387,4.49949,4.48841,4.4898,21750000.0
2009-03-18 02:00:00,4.49053,4.49969,4.48345,4.49645,48000000.0
2009-03-18 02:15:00,4.49377,4.49801,4.48812,4.49052,21000000.0
2009-03-18 02:30:00,4.49357,4.49875,4.4845,4.49606,44250000.0
2009-03-18 02:45:00,4.48852,4.50068,4.48478,4.49068,86250000.0
2009-03-18 03:00:00,4.49619,4.49991,4.48536,4.49033,51750000.0
2009-03-18 03:15:00,4.49196,4.49701,4.48445,4.49021,69000000.0
2009-03-18 03:30:00,4.49357,4.50042,4.48413,4.49152,73500000.0
2009-03-18 03:45:00,4.49357,4.49781,4.48714,4.48982,42000000.0
2009-03-18 04:00:00,4.49387,4.49855,4.48599,4.49076,63000000.0
2009-03-18 04:15:00,4.49607,4.50122,4.4837,4.48808,84000000.0
2009-03-18 04:30:00,4.49497,4.49973,4.48636,4.49055,63000000.0
2009-03-18 04:45:00,4.49497,4.5,4.48691,4.49145,55890000.0
2009-03-18 05:00:00,4.49669,4.50114,4.48486,4.49126,52880000.0
2009-03-18 05:15:00,4.49028,4.49925,4.48862,4.49669,51390000.0
2009-03-18 05:30:00,4.49699,4.49937,4.48884,4.49005,36770000.0
2009-03-18 05:45:00,4.49367,4.50062,4.48802,4.49182,48000000.0
2009-03-18 06:00:00,4.48792,4.49743,4.48608,4.49091,51780000.0
2009-03-18 06:15:00,4.49463,4.49874,4.48584,4.49365,53250000.0
2009-03-18 06:30:00,4.49377,4.49867,4.48617,4.49014,57820000.0
2009-03-18 06:45:00,4.49367,4.49791,4.4843,4.49313,55500000.0
2009-03-18 07:00:00,4.49609,4.49871,4.48375,4.49026,53270000.0
2009-03-18 07:15:00,4.49443,4.4977,4.48762,4.49367,54000000.0
2009-03-18 07:30:00,4.49774,4.499,4.48372,4.48736,94520000.0
2009-03-18 07:45:00,4.48797,4.49647,4.48588,4.49179,26630000.0
2009-03-18 08:00:00,4.4973,4.49892,4.4837,4.49046,71250000.0
2009-03-18 08:15:00,4.49462,4.49686,4.48205,4.49567,63770000.0
2009-03-18 08:30:00,4.49572,4.49572,4.48118,4.49246,41270000.0
2009-03-18 08:45:00,4.49108,4.49653,4.47795,4.49157,72440000.0
2009-03-18 09:00:00,4.49571,4.49576,4.48073,4.49384,59280000.0
2009-03-18 09:15:00,4.48651,4.50499,4.48228,4.49676,111430000.0
2009-03-18 09:30:00,4.49868,4.50461,4.48973,4.50214,122720000.0
2009-03-18 09:45:00,4.50048,4.51334,4.48945,4.51194,103960000.0
2009-03-18 10:00:00,4.51358,4.5211,4.50412,4.51058,100190000.0
2009-03-18 10:15:00,4.51414,4.5289,4.50518,4.52121,111080000.0
2009-03-18 10:30:00,4.52464,4.53182,4.51238,4.52469,98670000.0
2009-03-18 10:45:00,4.52879,4.54302,4.52043,4.53608,128710000.0
2009-03-18 11:00:00,4.53562,4.54389,4.52737,4.53536,116690000.0
2009-03-18 11:15:00,4.53489,4.53936,4.52384,4.53461,102440000.0
2009-03-18 11:30:00,4.53283,4.53647,4.52163,4.53363,128350000.0
2009-03-18 11:45:00,4.52397,4.53513,4.51997,4.53115,110330000.0
2009-03-18 12:00:00,4.5261,4.53669,4.51959,4.53609,118190000.0
2009-03-18 12:15:00,4.5355,4.53977,4.52209,4.53412,98680000.0
2009-03-18 12:30:00,4.53603,4.53863,4.52117,4.52202,108060000.0
2009-03-18 12:45:00,4.53073,4.53276,4.51752,4.53219,117050000.0
2009-03-18 13:00:00,4.53252,4.5395,4.52296,4.53774,132860000.0
2009-03-18 13:15:00,4.53422,4.55008,4.52877,4.54794,97600000.0
2009-03-18 13:30:00,4.54346,4.55287,4.53463,4.54278,105800000.0
2009-03-18 13:45:00,4.54092,4.55078,4.53292,4.54978,117470000.0
2009-03-18 14:00:00,4.55331,4.56149,4.53899,4.55931,118940000.0
2009-03-18 14:15:00,4.55675,4.56178,4.53936,4.54952,135450000.0
2009-03-18 14:30:00,4.55503,4.56035,4.54157,4.54981,106240000.0
2009-03-18 14:45:00,4.55143,4.55446,4.5276,4.5315,105040000.0
2009-03-18 15:00:00,4.54004,4.5445,4.52398,4.53664,122710000.0
2009-03-18 15:15:00,4.53448,4.54588,4.52714,4.52989,124940000.0
2009-03-18 15:30:00,4.54165,4.55236,4.53357,4.54268,118960000.0
2009-03-18 15:45:00,4.54136,4.5473,4.53481,4.54614,114840000.0
2009-03-18 16:00:00,4.54765,4.56218,4.53726,4.55274,102430000.0
2009-03-18 16:15:00,4.554,4.56145,4.54231,4.55628,129060000.0
2009-03-18 16:30:00,4.55094,4.56593,4.541,4.55866,111440000.0
2009-03-18 16:45:00,4.55428,4.56621,4.55176,4.56128,108430000.0
2009-03-18 17:00:00,4.55869,4.56516,4.54425,4.55829,97160000.0
2009-03-18 17:15:00,4.56584,4.56685,4.5485,4.56026,137340000.0
2009-03-18 17:30:00,4.56262,4.58271,4.556,4.57671,129800000.0
2009-03-18 17:45:00,4.57617,4.58076,4.5597,4.56554,132460000.0
2009-03-18 18:00:00,4.56961,4.57801,4.56057,4.56955,125740000.0
2009-03-18 18:15:00,4.56751,4.57432,4.55594,4.56566,111810000.0
2009-03-18 18:30:00,4.57281,4.57506,4.56006,4.56515,122300000.0
2009-03-18 18:45:00,4.57077,4.57665,4.56029,4.56782,99040000.0
2009-03-18 19:00:00,4.57262,4.57286,4.55531,4.56075,91530000.0
2009-03-18 19:15:00,4.56277,4.56806,4.55163,4.56359,102400000.0
2009-03-18 19:30:00,4.56495,4.56994,4.55434,4.56115,87020000.0
2009-03-18 19:45:00,4.56669,4.56892,4.55395,4.56195,39750000.0
2009-03-18 20:00:00,4.56664,4.56817,4.55518,4.56003,62250000.0
2009-03-18 20:15:00,4.56412,4.5667,4.51645,4.52528,88510000.0
2009-03-18 20:30:00,4.52324,4.52636,4.50161,4.51356,125670000.0
2009-03-18 20:45:00,4.50292,4.51336,4.49319,4.49839,133920000.0
2009-03-18 21:00:00,4.49971,4.51692,4.48037,4.48629,118520000.0
2009-03-18 21:15:00,4.48836,4.51786,4.47798,4.50795,110290000.0
2009-03-18 21:30:00,4.50115,4.50865,4.48822,4.49322,138400000.0
2009-03-18 21:45:00,4.49281,4.50057,4.48205,4.49256,115160000.0
2009-03-18 22:00:00,4.49464,4.49535,4.48146,4.48963,77650000.0
2009-03-18 22:15:00,4.49327,4.49916,4.48749,4.49064,63000000.0
2009-03-18 22:30:00,4.49698,4.5,4.48765,4.49019,28500000.0
2009-03-18 22:45:00,4.49387,4.49811,4.4834,4.49169,49500000.0
2009-03-18 23:00:00,4.49037,4.49461,4.48352,4.48592,42000000.0
2009-03-18 23:15:00,4.49216,4.50504,4.482,4.49997,30750000.0
2009-03-18 23:30:00,4.49749,4.50277,4.47465,4.48693,127130000.0
2009-03-18 23:45:00,4.48521,4.4904,4.47388,4.48364,138030000.0
2009-03-19 00:00:00,4.48269,4.5081,4.47738,4.48948,96380000.0
2009-03-19 00:15:00,4.49272,4.49545,4.48516,4.49545,9750000.0
2009-03-19 00:30:00,4.48921,4.50868,4.4806,4.48961,114750000.0
2009-03-19 00:45:00,4.48811,4.4971,4.48389,4.49441,81760000.0
2009-03-19 01:00:00,4.4924,4.49839,4.48358,4.49248,80660000.0
2009-03-19 01:15:00,4.49366,4.49852,4.47088,4.47579,151530000.0
2009-03-19 01:30:00,4.48245,4.48518,4.47132,4.4755,104250000.0
2009-03-19 01:45:00,4.48155,4.50242,4.47261,4.49149,84750000.0
2009-03-19 02:00:00,4.49148,4.49977,4.4851,4.49092,108390000.0
2009-03-19 02:15:00,4.49762,4.50258,4.48486,4.49222,116270000.0
2009-03-19 02:30:00,4.49651,4.50194,4.48429,4.49686,120780000.0
2009-03-19 02:45:00,4.49601,4.49875,4.48563,4.48792,110650000.0
2009-03-19 03:00:00,4.49691,4.4981,4.48615,4.48902,104270000.0
2009-03-19 03:15:00,4.49784,4.49948,4.48573,4.49169,115140000.0
2009-03-19 03:30:00,4.49571,4.50098,4.48474,4.49171,124140000.0
2009-03-19 03:45:00,4.49817,4.50012,4.48486,4.49154,139520000.0
2009-03-19 04:00:00,4.49342,4.50104,4.48552,4.49095,123770000.0
2009-03-19 04:15:00,4.49775,4.49889,4.48371,4.48955,133530000.0
2009-03-19 04:30:00,4.48926,4.50197,4.48411,4.49366,121150000.0
2009-03-19 04:45:00,4.49649,4.49812,4.4709,4.48367,101260000.0
2009-03-19 05:00:00,4.48532,4.48698,4.47224,4.47698,85140000.0
2009-03-19 05:15:00,4.48438,4.48751,4.47148,4.48247,115510000.0
2009-03-19 05:30:00,4.48458,4.48835,4.47062,4.47654,157140000.0
2009-03-19 05:45:00,4.48444,4.48887,4.4703,4.48281,114760000.0
2009-03-19 06:00:00,4.47729,4.49905,4.47185,4.48983,130520000.0
2009-03-19 06:15:00,4.49851,4.49851,4.46925,4.47809,133900000.0
2009-03-19 06:30:00,4.47938,4.48373,4.46774,4.47076,141030000.0
2009-03-19 06:45:00,4.48087,4.48453,4.46953,4.48103,121150000.0
2009-03-19 07:00:00,4.4814,4.48322,4.46943,4.47609,121540000.0
2009-03-19 07:15:00,4.47872,4.48579,4.4702,4.47849,123400000.0
2009-03-19 07:30:00,4.47922,4.48352,4.46328,4.46854,84390000.0
2009-03-19 07:45:00,4.47628,4.47628,4.46817,4.47064,7500000.0
2009-03-19 08:00:00,4.47301,4.47301,4.46778,4.46778,7500000.0
2009-03-19 08:45:00,4.51209,4.51227,4.50726,4.51115,6770000.0
2009-03-19 09:00:00,4.51319,4.53075,4.48943,4.52768,81780000.0
2009-03-19 09:15:00,4.52292,4.5332,4.50857,4.5193,109570000.0
2009-03-19 09:30:00,4.51945,4.53292,4.51264,4.52131,115590000.0
2009-03-19 09:45:00,4.52361,4.52361,4.50347,4.52104,103180000.0
2009-03-19 10:00:00,4.52229,4.52835,4.50526,4.52194,98290000.0
2009-03-19 10:15:00,4.53084,4.53996,4.51742,4.53443,112200000.0
2009-03-19 10:30:00,4.53485,4.54262,4.52066,4.5242,104670000.0
2009-03-19 10:45:00,4.52771,4.53621,4.51355,4.53319,127610000.0
2009-03-19 11:00:00,4.53028,4.54008,4.52163,4.53689,117070000.0
2009-03-19 11:15:00,4.53589,4.54256,4.52634,4.54088,102070000.0
2009-03-19 11:30:00,4.5394,4.53999,4.52402,4.5312,131320000.0
2009-03-19 11:45:00,4.52761,4.53705,4.51725,4.53404,111830000.0
2009-03-19 12:00:00,4.52849,4.53649,4.51115,4.51941,118560000.0
2009-03-19 12:15:00,4.51971,4.52298,4.50898,4.52125,116320000.0
2009-03-19 12:30:00,4.52381,4.5269,4.51194,4.51412,109550000.0
2009-03-19 12:45:00,4.52354,4.53199,4.51555,4.52994,108070000.0
2009-03-19 13:00:00,4.52987,4.53194,4.51449,4.52332,135830000.0
2009-03-19 13:15:00,4.52253,4.53682,4.51955,4.53205,100930000.0
2009-03-19 13:30:00,4.52671,4.53645,4.51984,4.53035,104320000.0
2009-03-19 13:45:00,4.52464,4.53275,4.51441,4.52578,124580000.0
2009-03-19 14:00:00,4.52836,4.53566,4.51791,4.53149,118200000.0
2009-03-19 14:15:00,4.52824,4.53392,4.5164,4.52571,132080000.0
2009-03-19 14:30:00,4.53025,4.5374,4.52187,4.53309,108790000.0
2009-03-19 14:45:00,4.53335,4.5382,4.52251,4.52841,104320000.0
2009-03-19 15:00:00,4.53664,4.53939,4.52057,4.53341,128310000.0
2009-03-19 15:15:00,4.53,4.53952,4.52048,4.52868,124570000.0
2009-03-19 15:30:00,4.54088,4.54088,4.52332,4.53248,119320000.0
2009-03-19 15:45:00,4.53225,4.54802,4.52526,4.54474,116710000.0
2009-03-19 16:00:00,4.54981,4.57777,4.54389,4.57281,103180000.0
2009-03-19 16:15:00,4.57461,4.581,4.55947,4.57884,126820000.0
2009-03-19 16:30:00,4.57358,4.58143,4.56169,4.56432,114070000.0
2009-03-19 16:45:00,4.56971,4.57209,4.55732,4.56569,105080000.0
2009-03-19 17:00:00,4.56397,4.58699,4.55858,4.58001,95690000.0
2009-03-19 17:15:00,4.58459,4.59069,4.57447,4.58259,139590000.0
2009-03-19 17:30:00,4.58174,4.60873,4.5816,4.59736,127560000.0
2009-03-19 17:45:00,4.59882,4.61738,4.58859,4.61,126840000.0
2009-03-19 18:00:00,4.61035,4.61444,4.59485,4.61265,127220000.0
2009-03-19 18:15:00,4.61238,4.61508,4.59753,4.60738,112200000.0
2009-03-19 18:30:00,4.61358,4.61417,4.59103,4.59615,141110000.0
2009-03-19 18:45:00,4.60346,4.61166,4.59444,4.60719,109190000.0
2009-03-19 19:00:00,4.60921,4.61903,4.59962,4.60904,122330000.0
2009-03-19 19:15:00,4.60927,4.62387,4.60597,4.618,125330000.0
2009-03-19 19:30:00,4.61871,4.62282,4.60777,4.61513,127940000.0
2009-03-19 19:45:00,4.61988,4.62089,4.60449,4.61519,127570000.0
2009-03-19 20:00:00,4.61829,4.62107,4.59574,4.60158,119660000.0
2009-03-19 20:15:00,4.61078,4.61644,4.59915,4.60835,99820000.0
2009-03-19 20:30:00,4.61562,4.61625,4.60102,4.61013,108820000.0
2009-03-19 20:45:00,4.60958,4.61905,4.60043,4.61043,129420000.0
2009-03-19 21:00:00,4.61703,4.62373,4.60646,4.61165,107660000.0
2009-03-19 21:15:00,4.61154,4.61814,4.60422,4.61405,88960000.0
2009-03-19 21:30:00,4.60849,4.62145,4.60544,4.61491,134300000.0
2009-03-19 21:45:00,4.62095,4.62284,4.60836,4.61015,103550000.0
2009-03-19 22:00:00,4.62228,4.62229,4.60535,4.61908,90390000.0
2009-03-19 22:15:00,4.61644,4.62396,4.61019,4.61893,103520000.0
2009-03-19 22:30:00,4.62094,4.62425,4.60742,4.61507,112890000.0
2009-03-19 22:45:00,4.61528,4.62944,4.61204,4.62254,96030000.0
2009-03-19 23:00:00,4.62291,4.62896,4.61059,4.62413,75040000.0
2009-03-19 23:15:00,4.62062,4.6258,4.61018,4.61875,76530000.0
2009-03-19 23:30:00,4.61494,4.62651,4.61396,4.62315,78380000.0
2009-03-19 23:45:00,4.61558,4.62791,4.61249,4.61971,83250000.0
2009-03-20 00:00:00,4.61697,4.62436,4.60833,4.61364,78400000.0
2009-03-20 00:15:00,4.61234,4.62359,4.60873,4.62056,103130000.0
2009-03-20 00:30:00,4.61905,4.62366,4.60892,4.61344,113250000.0
2009-03-20 00:45:00,4.61794,4.62438,4.60892,4.62194,87020000.0
2009-03-20 01:00:00,4.61721,4.62304,4.60968,4.61832,103530000.0
2009-03-20 01:15:00,4.62272,4.62595,4.60631,4.61866,151190000.0
2009-03-20 01:30:00,4.61477,4.62428,4.60775,4.61372,136540000.0
2009-03-20 01:45:00,4.61455,4.62137,4.60808,4.61315,103500000.0
2009-03-20 02:00:00,4.61274,4.62377,4.60634,4.61433,104320000.0
2009-03-20 02:15:00,4.61942,4.62187,4.60724,4.61077,128260000.0
2009-03-20 02:30:00,4.61881,4.62242,4.60754,4.61813,117400000.0
2009-03-20 02:45:00,4.62,4.62333,4.60895,4.61377,95260000.0
2009-03-20 03:00:00,4.61353,4.6211,4.6063,4.61168,116640000.0
2009-03-20 03:15:00,4.61426,4.62278,4.60719,4.61011,133150000.0
2009-03-20 03:30:00,4.61636,4.62436,4.60682,4.61185,122290000.0
2009-03-20 03:45:00,4.61476,4.62219,4.60762,4.61156,162790000.0
2009-03-20 04:00:00,4.6119,4.62046,4.60634,4.61241,116640000.0
2009-03-20 04:15:00,4.61444,4.62464,4.60803,4.61373,142500000.0
2009-03-20 04:30:00,4.61852,4.6206,4.60532,4.61943,107630000.0
2009-03-20 04:45:00,4.61492,4.62105,4.60605,4.61625,94500000.0
2009-03-20 05:00:00,4.61852,4.62195,4.607,4.61254,130910000.0
2009-03-20 05:15:00,4.61384,4.62158,4.60819,4.61919,110290000.0
2009-03-20 05:30:00,4.61945,4.6225,4.60683,4.61058,133140000.0
2009-03-20 05:45:00,4.60865,4.62205,4.60814,4.62,116290000.0
2009-03-20 06:00:00,4.61088,4.62355,4.60776,4.61945,141790000.0
2009-03-20 06:15:00,4.61555,4.62191,4.60851,4.61576,117040000.0
2009-03-20 06:30:00,4.61785,4.62396,4.60537,4.62019,142160000.0
2009-03-20 06:45:00,4.61713,4.62224,4.60864,4.62137,107270000.0
2009-03-20 07:00:00,4.62011,4.62268,4.60908,4.61372,127160000.0
2009-03-20 07:15:00,4.61202,4.62419,4.60844,4.61964,104660000.0
2009-03-20 07:30:00,4.62015,4.62386,4.60797,4.61317,128350000.0
2009-03-20 07:45:00,4.61098,4.62251,4.60975,4.61903,98280000.0
2009-03-20 08:00:00,4.62132,4.62373,4.60872,4.61683,94560000.0
2009-03-20 08:15:00,4.61376,4.62323,4.60531,4.61792,108800000.0
2009-03-20 08:30:00,4.6181,4.62064,4.60692,4.6094,101640000.0
2009-03-20 08:45:00,4.61309,4.61866,4.59955,4.61526,107670000.0
2009-03-20 09:00:00,4.61733,4.6244,4.60797,4.62043,98650000.0
2009-03-20 09:15:00,4.61521,4.62937,4.60998,4.62239,108060000.0
2009-03-20 09:30:00,4.62254,4.62712,4.60654,4.62116,129070000.0
2009-03-20 09:45:00,4.62243,4.6554,4.61462,4.64555,101700000.0
2009-03-20 10:00:00,4.65848,4.67644,4.64353,4.66795,99450000.0
2009-03-20 10:15:00,4.67596,4.67746,4.65872,4.66938,111810000.0
2009-03-20 10:30:00,4.67018,4.67026,4.64313,4.65237,99120000.0
2009-03-20 10:45:00,4.66356,4.66356,4.63653,4.64507,127970000.0
2009-03-20 11:00:00,4.64208,4.64869,4.62262,4.64818,117060000.0
2009-03-20 11:15:00,4.64169,4.6497,4.62772,4.64113,98370000.0
2009-03-20 11:30:00,4.64167,4.64338,4.6255,4.63491,131320000.0
2009-03-20 11:45:00,4.62948,4.65621,4.62354,4.65449,108470000.0
2009-03-20 12:00:00,4.64734,4.6555,4.63627,4.64738,114830000.0
2009-03-20 12:15:00,4.64695,4.64942,4.61621,4.62603,121540000.0
2009-03-20 12:30:00,4.62754,4.62828,4.6026,4.60604,106940000.0
2009-03-20 12:45:00,4.61195,4.61967,4.58816,4.59667,109560000.0
2009-03-20 13:00:00,4.5966,4.60307,4.57827,4.58658,130590000.0
2009-03-20 13:15:00,4.58998,4.59033,4.57429,4.58568,109530000.0
2009-03-20 13:30:00,4.58112,4.58588,4.56602,4.57595,105810000.0
2009-03-20 13:45:00,4.57839,4.58273,4.56049,4.57023,121590000.0
2009-03-20 14:00:00,4.56713,4.57716,4.56026,4.57125,119350000.0
2009-03-20 14:15:00,4.57006,4.576,4.55967,4.56788,135450000.0
2009-03-20 14:30:00,4.57149,4.57393,4.55901,4.56868,103560000.0
2009-03-20 14:45:00,4.56802,4.5749,4.54645,4.56379,105060000.0
2009-03-20 15:00:00,4.57164,4.57269,4.54927,4.56044,121980000.0
2009-03-20 15:15:00,4.5573,4.57847,4.54965,4.56845,124200000.0
2009-03-20 15:30:00,4.57653,4.57653,4.55982,4.56638,122660000.0
2009-03-20 15:45:00,4.56766,4.56791,4.54245,4.55134,115580000.0
2009-03-20 16:00:00,4.55201,4.56073,4.54416,4.55084,101720000.0
2009-03-20 16:15:00,4.55645,4.56072,4.53949,4.5568,129080000.0
2009-03-20 16:30:00,4.55202,4.56532,4.54083,4.55682,111810000.0
2009-03-20 16:45:00,4.55408,4.5643,4.55162,4.56141,103590000.0
2009-03-20 17:00:00,4.5597,4.56803,4.55166,4.55721,97910000.0
2009-03-20 17:15:00,4.56466,4.57937,4.55269,4.57016,139960000.0
2009-03-20 17:30:00,4.56932,4.58254,4.56186,4.57575,127580000.0
2009-03-20 17:45:00,4.57746,4.58905,4.56672,4.57798,130940000.0
2009-03-20 18:00:00,4.58361,4.5886,4.57031,4.57995,116710000.0
2009-03-20 18:15:00,4.58003,4.58709,4.56675,4.57328,113670000.0
2009-03-20 18:30:00,4.57728,4.58202,4.56747,4.57057,147420000.0
2009-03-20 18:45:00,4.57767,4.5899,4.56964,4.58199,97930000.0
2009-03-20 19:00:00,4.58222,4.58918,4.57625,4.58234,97520000.0
2009-03-20 19:15:00,4.58735,4.59108,4.57379,4.58524,55130000.0
2009-03-20 19:30:00,4.58785,4.58868,4.57177,4.58432,79180000.0
2009-03-20 19:45:00,4.58407,4.59055,4.57794,4.5845,58160000.0
2009-03-20 20:00:00,4.5841,4.59147,4.57504,4.57868,84380000.0
2009-03-20 20:15:00,4.58338,4.59124,4.5758,4.57854,66000000.0
2009-03-20 20:30:00,4.58437,4.59077,4.57743,4.58085,93750000.0
2009-03-20 20:45:00,4.58497,4.59577,4.57607,4.58649,84000000.0
2009-03-20 21:00:00,4.58844,4.5953,4.58346,4.59042,48750000.0
2009-03-20 21:15:00,4.59337,4.59761,4.57455,4.58058,62260000.0
2009-03-20 21:30:00,4.58467,4.58891,4.57604,4.57831,72000000.0
2009-03-20 21:45:00,4.58008,4.58837,4.57614,4.58451,54000000.0
2009-03-20 22:00:00,4.58431,4.58811,4.57373,4.58721,79500000.0
2009-03-20 22:15:00,4.58477,4.591,4.57769,4.58173,63000000.0
2009-03-20 22:30:00,4.58978,4.59037,4.57725,4.58052,78000000.0
2009-03-20 22:45:00,4.58333,4.59047,4.57339,4.58488,48000000.0
2009-03-22 23:00:00,4.58953,4.59266,4.58158,4.58468,21000000.0
2009-03-22 23:30:00,4.60637,4.61061,4.60072,4.60312,21000000.0
2009-03-23 00:00:00,4.58987,4.59445,4.5853,4.58695,21000000.0
2009-03-23 00:45:00,4.57706,4.58277,4.5713,4.58062,32250000.0
2009-03-23 01:00:00,4.57807,4.58228,4.56528,4.56998,29250000.0
2009-03-23 01:15:00,4.57867,4.58291,4.57188,4.57532,41630000.0
2009-03-23 01:30:00,4.57857,4.58538,4.57292,4.5748,42000000.0
2009-03-23 01:45:00,4.57877,4.58301,4.57117,4.57382,42000000.0
2009-03-23 02:00:00,4.57339,4.58291,4.56951,4.57719,63000000.0
2009-03-23 02:15:00,4.57572,4.58321,4.56732,4.57607,63000000.0
2009-03-23 02:30:00,4.57763,4.58349,4.57119,4.57691,64510000.0
2009-03-23 02:45:00,4.58188,4.58198,4.5755,4.57768,12750000.0
2009-03-23 03:00:00,4.58252,4.58268,4.57718,4.58202,9000000.0
2009-03-23 03:15:00,4.57562,4.58434,4.5728,4.57663,69750000.0
2009-03-23 03:30:00,4.58212,4.58318,4.56924,4.57712,75000000.0
2009-03-23 03:45:00,4.57482,4.58231,4.57018,4.57645,42000000.0
2009-03-23 04:00:00,4.57857,4.58209,4.56923,4.57699,69750000.0
2009-03-23 04:15:00,4.57899,4.58478,4.57031,4.57778,42010000.0
2009-03-23 04:30:00,4.58139,4.58479,4.57264,4.58113,44250000.0
2009-03-23 04:45:00,4.58203,4.58203,4.57122,4.57697,37880000.0
2009-03-23 05:00:00,4.57562,4.58311,4.57322,4.57887,21000000.0
2009-03-23 05:15:00,4.57582,4.58331,4.57342,4.5819,28500000.0
2009-03-23 05:30:00,4.58114,4.58308,4.56722,4.5761,48000000.0
2009-03-23 05:45:00,4.58074,4.58268,4.56044,4.56974,33750000.0
2009-03-23 06:00:00,4.57378,4.58007,4.56581,4.57044,49900000.0
2009-03-23 06:15:00,4.56782,4.58193,4.56446,4.57687,63000000.0
2009-03-23 06:30:00,4.58064,4.58258,4.57195,4.57794,31880000.0
2009-03-23 06:45:00,4.57778,4.57995,4.56322,4.56976,45000000.0
2009-03-23 07:00:00,4.56822,4.57571,4.56312,4.57008,63000000.0
2009-03-23 07:15:00,4.57456,4.57673,4.56451,4.57111,38250000.0
2009-03-23 07:30:00,4.56812,4.57561,4.56572,4.57137,21000000.0
2009-03-23 07:45:00,4.56822,4.57571,4.56339,4.56585,51750000.0
2009-03-23 08:00:00,4.57101,4.57696,4.56202,4.56778,104660000.0
2009-03-23 08:15:00,4.57049,4.57349,4.55711,4.57037,81070000.0
2009-03-23 08:30:00,4.57191,4.57604,4.56462,4.57055,47250000.0
2009-03-23 08:45:00,4.57091,4.59069,4.56576,4.58699,109540000.0
2009-03-23 09:00:00,4.58817,4.59155,4.56572,4.5792,79910000.0
2009-03-23 09:15:00,4.57496,4.5846,4.56687,4.57825,138790000.0
2009-03-23 09:30:00,4.57442,4.58063,4.55954,4.57037,106940000.0
2009-03-23 09:45:00,4.57282,4.57291,4.55279,4.56167,113320000.0
2009-03-23 10:00:00,4.55869,4.56715,4.55237,4.55984,113330000.0
2009-03-23 10:15:00,4.56044,4.56779,4.55241,4.55717,114820000.0
2009-03-23 10:30:00,4.55975,4.56766,4.54134,4.55666,139180000.0
2009-03-23 10:45:00,4.55045,4.56236,4.54369,4.55778,90050000.0
2009-03-23 11:00:00,4.56088,4.57262,4.54961,4.55785,97200000.0
2009-03-23 11:15:00,4.56591,4.57234,4.55199,4.55959,106930000.0
2009-03-23 11:30:00,4.56394,4.57983,4.55779,4.5712,122350000.0
2009-03-23 11:45:00,4.57,4.57306,4.55509,4.57144,101320000.0
2009-03-23 12:00:00,4.56732,4.57365,4.55875,4.5687,114110000.0
2009-03-23 12:15:00,4.56892,4.57322,4.55849,4.56796,114130000.0
2009-03-23 12:30:00,4.5612,4.57468,4.55609,4.56031,125310000.0
2009-03-23 12:45:00,4.5682,4.56961,4.5545,4.56536,123440000.0
2009-03-23 13:00:00,4.55835,4.56853,4.55196,4.56316,89700000.0
2009-03-23 13:15:00,4.56346,4.56601,4.55075,4.56185,92710000.0
2009-03-23 13:30:00,4.56184,4.56552,4.55146,4.55753,116320000.0
2009-03-23 13:45:00,4.56203,4.56543,4.55078,4.56304,102450000.0
2009-03-23 14:00:00,4.56096,4.56839,4.55198,4.55893,97910000.0
2009-03-23 14:15:00,4.56242,4.56872,4.55125,4.55813,105430000.0
2009-03-23 14:30:00,4.56214,4.56548,4.553,4.56342,70920000.0
2009-03-23 14:45:00,4.56342,4.56641,4.5491,4.56056,111800000.0
2009-03-23 15:00:00,4.56232,4.57047,4.55031,4.56478,79520000.0
2009-03-23 15:15:00,4.55808,4.5725,4.55563,4.56588,102070000.0
2009-03-23 15:30:00,4.56698,4.56865,4.54876,4.55775,105820000.0
2009-03-23 15:45:00,4.56133,4.56679,4.54988,4.55536,116690000.0
2009-03-23 16:00:00,4.563,4.56756,4.54327,4.54491,108430000.0
2009-03-23 16:15:00,4.55192,4.55337,4.52097,4.53597,131680000.0
2009-03-23 16:30:00,4.53878,4.54126,4.52627,4.53355,103550000.0
2009-03-23 16:45:00,4.53911,4.54438,4.52894,4.53744,114840000.0
2009-03-23 17:00:00,4.54275,4.54558,4.52703,4.54198,130230000.0
2009-03-23 17:15:00,4.53981,4.55104,4.5355,4.54518,104680000.0
2009-03-23 17:30:00,4.54838,4.54972,4.53431,4.54766,106600000.0
2009-03-23 17:45:00,4.54421,4.5535,4.53673,4.54888,86300000.0
2009-03-23 18:00:00,4.54882,4.55004,4.53004,4.5407,103190000.0
2009-03-23 18:15:00,4.54049,4.54442,4.52746,4.53796,124210000.0
2009-03-23 18:30:00,4.53839,4.5474,4.5284,4.53329,103180000.0
2009-03-23 18:45:00,4.54151,4.54293,4.52439,4.53595,96060000.0
2009-03-23 19:00:00,4.53824,4.53824,4.52476,4.52862,97180000.0
2009-03-23 19:15:00,4.52749,4.5437,4.52458,4.54339,90810000.0
2009-03-23 19:30:00,4.54343,4.54462,4.52876,4.53967,87400000.0
2009-03-23 19:45:00,4.54058,4.54831,4.53289,4.54551,77250000.0
2009-03-23 20:00:00,4.54218,4.5459,4.53445,4.54112,45000000.0
2009-03-23 20:15:00,4.53782,4.54703,4.53082,4.54021,91150000.0
2009-03-23 20:30:00,4.53984,4.54432,4.53012,4.53577,73510000.0
2009-03-23 20:45:00,4.53551,4.54396,4.52884,4.53744,100160000.0
2009-03-23 21:00:00,4.54051,4.54252,4.52995,4.53661,69010000.0
2009-03-23 21:15:00,4.53212,4.5418,4.52799,4.53495,90060000.0
2009-03-23 21:30:00,4.53523,4.54088,4.52667,4.5362,69750000.0
2009-03-23 21:45:00,4.53853,4.54123,4.52509,4.52608,110270000.0
2009-03-23 22:00:00,4.53691,4.54331,4.52539,4.53376,78020000.0
2009-03-23 22:15:00,4.53392,4.54443,4.52795,4.53779,105760000.0
2009-03-23 22:30:00,4.53255,4.53698,4.52558,4.53356,44250000.0
2009-03-23 22:45:00,4.53212,4.54018,4.52653,4.53641,81380000.0
2009-03-23 23:00:00,4.53719,4.54081,4.52692,4.53719,37880000.0
2009-03-23 23:15:00,4.5378,4.54101,4.52628,4.53677,48000000.0
2009-03-23 23:30:00,4.53422,4.54171,4.52874,4.53578,75000000.0
2009-03-23 23:45:00,4.53412,4.54161,4.53016,4.53668,42000000.0
2009-03-24 00:00:00,4.53392,4.54141,4.52894,4.53534,66750000.0
2009-03-24 00:15:00,4.53382,4.54207,4.53031,4.53644,42000000.0
2009-03-24 00:30:00,4.53402,4.54376,4.53162,4.53728,42000000.0
2009-03-24 00:45:00,4.53392,4.54141,4.53152,4.53717,21000000.0
2009-03-24 01:00:00,4.53412,4.54161,4.53172,4.53737,21000000.0
2009-03-24 01:15:00,4.53984,4.54374,4.52462,4.5334,47250000.0
2009-03-24 01:30:00,4.53172,4.54119,4.52932,4.53484,42000000.0
2009-03-24 01:45:00,4.53172,4.53921,4.52932,4.53497,21000000.0
2009-03-24 02:00:00,4.52747,4.53992,4.52747,4.53495,6000000.0
2009-03-24 02:15:00,4.5322,4.54227,4.52987,4.535,50250000.0
2009-03-24 02:30:00,4.53846,4.54013,4.52534,4.53518,103510000.0
2009-03-24 02:45:00,4.53477,4.53844,4.52599,4.53573,79510000.0
2009-03-24 03:00:00,4.53713,4.5399,4.52499,4.5333,96750000.0
2009-03-24 03:15:00,4.53232,4.54452,4.52754,4.53365,46500000.0
2009-03-24 03:30:00,4.53192,4.54301,4.52952,4.53862,42000000.0
2009-03-24 03:45:00,4.53182,4.53931,4.52685,4.5329,50250000.0
2009-03-24 04:00:00,4.53172,4.53921,4.52932,4.53497,21000000.0
2009-03-24 04:15:00,4.53192,4.54133,4.52901,4.53505,63000000.0
2009-03-24 04:30:00,4.53714,4.53927,4.52943,4.53359,27000000.0
2009-03-24 04:45:00,4.53928,4.53956,4.53002,4.53862,9000000.0
2009-03-24 05:00:00,4.53162,4.53911,4.52922,4.53487,21000000.0
2009-03-24 05:15:00,4.53162,4.53911,4.52922,4.53647,26250000.0
2009-03-24 05:30:00,4.53704,4.53898,4.53507,4.53507,6000000.0
2009-03-24 05:45:00,4.53674,4.53868,4.53477,4.53802,6750000.0
2009-03-24 06:00:00,4.53192,4.53941,4.52812,4.53679,32260000.0
2009-03-24 06:15:00,4.53202,4.53951,4.52962,4.53632,24750000.0
2009-03-24 06:30:00,4.53694,4.53963,4.52882,4.53447,35250000.0
2009-03-24 06:45:00,4.53212,4.53961,4.5263,4.5328,42000000.0
2009-03-24 07:00:00,4.53222,4.53988,4.52982,4.53431,26250000.0
2009-03-24 07:30:00,4.53202,4.53951,4.52477,4.53447,66750000.0
2009-03-24 07:45:00,4.53038,4.54029,4.52462,4.53693,36000000.0
2009-03-24 08:00:00,4.53482,4.53885,4.52779,4.53235,40130000.0
2009-03-24 08:15:00,4.53638,4.53961,4.52471,4.53176,85500000.0
2009-03-24 08:30:00,4.53218,4.53742,4.51998,4.52747,97540000.0
2009-03-24 08:45:00,4.52658,4.53172,4.51845,4.52605,76150000.0
2009-03-24 09:00:00,4.52651,4.532,4.51429,4.52367,99440000.0
2009-03-24 09:15:00,4.52418,4.52813,4.50322,4.51196,139940000.0
2009-03-24 09:30:00,4.50908,4.51493,4.49891,4.51046,120830000.0
2009-03-24 09:45:00,4.50929,4.51239,4.47997,4.48779,130590000.0
2009-03-24 10:00:00,4.48713,4.51591,4.47362,4.50534,115970000.0
2009-03-24 10:15:00,4.51304,4.52574,4.50328,4.5139,119720000.0
2009-03-24 10:30:00,4.51032,4.52085,4.50279,4.51932,132820000.0
2009-03-24 10:45:00,4.51178,4.52009,4.50448,4.51564,95700000.0
2009-03-24 11:00:00,4.51957,4.52312,4.50719,4.50962,115970000.0
2009-03-24 11:15:00,4.51483,4.5256,4.50891,4.51794,112950000.0
2009-03-24 11:30:00,4.52261,4.52261,4.50491,4.51748,130960000.0
2009-03-24 11:45:00,4.51712,4.53382,4.50575,4.53382,102060000.0
2009-03-24 12:00:00,4.53443,4.55103,4.52554,4.5404,116710000.0
2009-03-24 12:15:00,4.54096,4.54333,4.52682,4.54051,116700000.0
2009-03-24 12:30:00,4.53549,4.54901,4.53094,4.54011,126430000.0
2009-03-24 12:45:00,4.53944,4.54598,4.52986,4.53602,120090000.0
2009-03-24 13:00:00,4.53247,4.54179,4.52606,4.53489,101700000.0
2009-03-24 13:15:00,4.53649,4.54046,4.525,4.53781,102110000.0
2009-03-24 13:30:00,4.53588,4.54003,4.52299,4.53146,147830000.0
2009-03-24 13:45:00,4.53539,4.54306,4.52445,4.53437,111810000.0
2009-03-24 14:00:00,4.53489,4.5361,4.51938,4.52858,115950000.0
2009-03-24 14:15:00,4.53075,4.53656,4.52149,4.52854,97200000.0
2009-03-24 14:30:00,4.53382,4.53518,4.51657,4.53404,108420000.0
2009-03-24 14:45:00,4.53373,4.54913,4.52624,4.54913,125330000.0
2009-03-24 15:00:00,4.55085,4.55086,4.53502,4.54483,107710000.0
2009-03-24 15:15:00,4.54638,4.55066,4.53499,4.54537,99820000.0
2009-03-24 15:30:00,4.54517,4.54702,4.52267,4.53564,108050000.0
2009-03-24 15:45:00,4.53794,4.54458,4.52301,4.52644,116730000.0
2009-03-24 16:00:00,4.53614,4.53614,4.51642,4.52082,105830000.0
2009-03-24 16:15:00,4.52815,4.53428,4.5177,4.5258,120460000.0
2009-03-24 16:30:00,4.52781,4.53019,4.51535,4.52275,105040000.0
2009-03-24 16:45:00,4.52746,4.53663,4.51614,4.5284,117810000.0
2009-03-24 17:00:00,4.53494,4.54665,4.52169,4.54027,126800000.0
2009-03-24 17:15:00,4.53698,4.54358,4.52741,4.53705,88920000.0
2009-03-24 17:30:00,4.5378,4.5378,4.51937,4.53582,101710000.0
2009-03-24 17:45:00,4.53363,4.53921,4.52186,4.53779,102400000.0
2009-03-24 18:00:00,4.53611,4.54106,4.52365,4.5355,88580000.0
2009-03-24 18:15:00,4.53719,4.54185,4.5221,4.53678,82930000.0
2009-03-24 18:30:00,4.53767,4.54204,4.52355,4.52355,88950000.0
2009-03-24 18:45:00,4.53499,4.53872,4.52337,4.5284,67920000.0
2009-03-24 19:00:00,4.52902,4.53042,4.51694,4.52381,62640000.0
2009-03-24 19:15:00,4.51982,4.53123,4.50913,4.52772,61170000.0
2009-03-24 19:30:00,4.52612,4.53202,4.51518,4.52784,113650000.0
2009-03-24 19:45:00,4.52226,4.53097,4.51747,4.53097,72390000.0
2009-03-24 20:00:00,4.52946,4.53247,4.5127,4.52104,104310000.0
2009-03-24 20:15:00,4.52766,4.52898,4.5177,4.52739,72000000.0
2009-03-24 20:30:00,4.52735,4.53364,4.51698,4.53101,96770000.0
2009-03-24 20:45:00,4.53186,4.53634,4.5224,4.53118,82170000.0
2009-03-24 21:00:00,4.52874,4.53693,4.5173,4.52737,113260000.0
2009-03-24 21:15:00,4.52903,4.53567,4.51959,4.52714,99000000.0
2009-03-24 21:30:00,4.52732,4.53431,4.51992,4.52858,136880000.0
2009-03-24 21:45:00,4.52997,4.53421,4.51788,4.52078,104280000.0
2009-03-24 22:00:00,4.52922,4.53584,4.51773,4.53012,66020000.0
2009-03-24 22:15:00,4.53037,4.53443,4.51523,4.52239,109510000.0
2009-03-24 22:30:00,4.52262,4.53146,4.51864,4.52659,91500000.0
2009-03-24 22:45:00,4.52252,4.53152,4.5185,4.52737,102750000.0
2009-03-24 23:00:00,4.53026,4.53026,4.52239,4.52712,5630000.0
2009-03-24 23:15:00,4.52537,4.52861,4.51587,4.52259,46500000.0
2009-03-24 23:30:00,4.52162,4.53053,4.51822,4.52505,64500000.0
2009-03-24 23:45:00,4.52182,4.52931,4.51653,4.52414,43500000.0
2009-03-25 00:00:00,4.52182,4.53323,4.51942,4.52899,42000000.0
2009-03-25 00:15:00,4.53441,4.53494,4.51659,4.52006,58500000.0
2009-03-25 00:30:00,4.52182,4.52931,4.51607,4.52239,63000000.0
2009-03-25 00:45:00,4.51959,4.53295,4.51928,4.52502,21000000.0
2009-03-25 01:00:00,4.52132,4.53107,4.51846,4.52249,86250000.0
2009-03-25 01:15:00,4.52737,4.52876,4.52598,4.52737,5250000.0
2009-03-25 01:30:00,4.52182,4.52931,4.51628,4.52468,42000000.0
2009-03-25 01:45:00,4.52202,4.52951,4.51641,4.52263,45000000.0
2009-03-25 02:15:00,4.52172,4.52921,4.51932,4.52497,21000000.0
2009-03-25 02:30:00,4.52202,4.52951,4.51745,4.52492,63000000.0
2009-03-25 02:45:00,4.52182,4.52931,4.51942,4.52503,48000000.0
2009-03-25 03:00:00,4.52686,4.52978,4.51803,4.52354,52130000.0
2009-03-25 03:15:00,4.52142,4.5291,4.51864,4.52409,42000000.0
2009-03-25 03:30:00,4.52162,4.52911,4.5182,4.52232,42000000.0
2009-03-25 03:45:00,4.52132,4.53063,4.51683,4.52468,63000000.0
2009-03-25 04:00:00,4.52343,4.52989,4.51595,4.524,39750000.0
2009-03-25 04:15:00,4.52152,4.52901,4.51912,4.52624,63020000.0
2009-03-25 04:30:00,4.52664,4.52957,4.51905,4.52393,27000000.0
2009-03-25 04:45:00,4.52858,4.5294,4.51804,4.52562,36000000.0
2009-03-25 05:00:00,4.52343,4.52921,4.5171,4.52497,43500000.0
2009-03-25 05:30:00,4.52664,4.52858,4.51691,4.52277,32250000.0
2009-03-25 05:45:00,4.52594,4.52839,4.52397,4.52773,9000000.0
2009-03-25 06:00:00,4.52846,4.53022,4.51803,4.52272,22500000.0
2009-03-25 06:15:00,4.52322,4.53071,4.52082,4.52647,21000000.0
2009-03-25 06:30:00,4.52724,4.52918,4.51597,4.52379,26250000.0
2009-03-25 06:45:00,4.52222,4.52971,4.51632,4.52473,71250000.0
2009-03-25 07:00:00,4.52162,4.52911,4.51922,4.52436,22880000.0
2009-03-25 07:15:00,4.52815,4.52881,4.51619,4.52336,84020000.0
2009-03-25 07:30:00,4.52166,4.53127,4.51642,4.52381,81000000.0
2009-03-25 07:45:00,4.52242,4.52991,4.52002,4.52838,27750000.0
2009-03-25 08:00:00,4.52656,4.53015,4.5144,4.52397,63020000.0
2009-03-25 08:15:00,4.52202,4.52956,4.51392,4.52349,58540000.0
2009-03-25 08:30:00,4.51782,4.53081,4.51468,4.52509,87390000.0
2009-03-25 08:45:00,4.52897,4.53311,4.51812,4.52944,104660000.0
2009-03-25 09:00:00,4.53228,4.53625,4.52454,4.53128,63770000.0
2009-03-25 09:15:00,4.52502,4.55141,4.52261,4.54551,138820000.0
2009-03-25 09:30:00,4.54265,4.56185,4.53869,4.5578,119720000.0
2009-03-25 09:45:00,4.56508,4.58748,4.54918,4.58468,131700000.0
2009-03-25 10:00:00,4.58035,4.59347,4.56875,4.56922,111840000.0
2009-03-25 10:15:00,4.57303,4.57987,4.55687,4.56289,113710000.0
2009-03-25 10:30:00,4.56333,4.56977,4.55368,4.56558,134700000.0
2009-03-25 10:45:00,4.56086,4.56785,4.55177,4.55498,99790000.0
2009-03-25 11:00:00,4.55989,4.56595,4.54985,4.54985,103940000.0
2009-03-25 11:15:00,4.55427,4.55897,4.54379,4.54855,115920000.0
2009-03-25 11:30:00,4.55382,4.55664,4.53866,4.55096,128310000.0
2009-03-25 11:45:00,4.55061,4.55481,4.54001,4.54734,94560000.0
2009-03-25 12:00:00,4.54799,4.55474,4.53908,4.55154,115560000.0
2009-03-25 12:15:00,4.55325,4.55421,4.5348,4.54782,116700000.0
2009-03-25 12:30:00,4.54106,4.55934,4.53788,4.54913,110350000.0
2009-03-25 12:45:00,4.55003,4.55632,4.54052,4.55377,120470000.0
2009-03-25 13:00:00,4.55035,4.56032,4.54502,4.5556,97210000.0
2009-03-25 13:15:00,4.55776,4.56111,4.54413,4.55789,106940000.0
2009-03-25 13:30:00,4.55704,4.56158,4.5454,4.5548,134740000.0
2009-03-25 13:45:00,4.55861,4.56176,4.5495,4.55879,89330000.0
2009-03-25 14:00:00,4.55809,4.56789,4.55012,4.55807,120090000.0
2009-03-25 14:15:00,4.56165,4.56869,4.55274,4.56096,105060000.0
2009-03-25 14:30:00,4.56762,4.56762,4.54109,4.5551,112570000.0
2009-03-25 14:45:00,4.55003,4.55572,4.53826,4.54834,140660000.0
2009-03-25 15:00:00,4.54831,4.55996,4.53656,4.55626,119300000.0
2009-03-25 15:15:00,4.54601,4.56243,4.54495,4.5601,105800000.0
2009-03-25 15:30:00,4.55997,4.56534,4.55157,4.56016,109190000.0
2009-03-25 15:45:00,4.56167,4.56953,4.54495,4.54793,119690000.0
2009-03-25 16:00:00,4.55651,4.55768,4.53786,4.54564,111050000.0
2009-03-25 16:15:00,4.55616,4.55777,4.5363,4.54161,127170000.0
2009-03-25 16:30:00,4.54611,4.54781,4.52616,4.53251,101680000.0
2009-03-25 16:45:00,4.54024,4.54252,4.52715,4.53697,113330000.0
2009-03-25 17:00:00,4.54028,4.54028,4.51861,4.53299,124230000.0
2009-03-25 17:15:00,4.52899,4.54256,4.52355,4.5418,96820000.0
2009-03-25 17:30:00,4.54334,4.54881,4.53315,4.54642,114040000.0
2009-03-25 17:45:00,4.54395,4.54866,4.53129,4.53348,92640000.0
2009-03-25 18:00:00,4.5353,4.54129,4.52305,4.53476,68660000.0
2009-03-25 18:15:00,4.53645,4.53778,4.51377,4.52528,124920000.0
2009-03-25 18:30:00,4.5259,4.5368,4.51696,4.5224,98680000.0
2009-03-25 18:45:00,4.53206,4.53536,4.51963,4.53392,66040000.0
2009-03-25 19:00:00,4.53519,4.54012,4.5268,4.5307,98290000.0
2009-03-25 19:15:00,4.52856,4.54121,4.52207,4.53668,93770000.0
2009-03-25 19:30:00,4.54431,4.54431,4.52668,4.54262,104680000.0
2009-03-25 19:45:00,4.53891,4.54518,4.53147,4.54353,92660000.0
2009-03-25 20:00:00,4.54188,4.55417,4.53435,4.54607,103940000.0
2009-03-25 20:15:00,4.55296,4.55655,4.53979,4.5531,107660000.0
2009-03-25 20:30:00,4.55412,4.56232,4.54575,4.5622,71640000.0
2009-03-25 20:45:00,4.55884,4.56374,4.55413,4.55734,23650000.0
2009-03-25 21:00:00,4.55772,4.56935,4.55532,4.56331,68250000.0
2009-03-25 21:15:00,4.56272,4.57021,4.55342,4.56044,88130000.0
2009-03-25 21:30:00,4.55457,4.56291,4.5514,4.55755,30380000.0
2009-03-25 21:45:00,4.56119,4.57455,4.55003,4.56547,51770000.0
2009-03-25 22:00:00,4.5748,4.5748,4.54799,4.5599,70510000.0
2009-03-25 22:15:00,4.55732,4.56858,4.55078,4.56142,63000000.0
2009-03-25 22:30:00,4.56002,4.5683,4.55623,4.56234,88500000.0
2009-03-25 22:45:00,4.5655,4.56674,4.5555,4.56459,29250000.0
2009-03-25 23:00:00,4.55559,4.56662,4.55199,4.55915,46500000.0
2009-03-25 23:15:00,4.56117,4.56976,4.5485,4.5557,77250000.0
2009-03-25 23:30:00,4.54772,4.56051,4.54532,4.55627,83260000.0
2009-03-25 23:45:00,4.55027,4.56398,4.54849,4.55607,43500000.0
2009-03-26 00:00:00,4.54752,4.56313,4.54512,4.55605,42000000.0
2009-03-26 00:15:00,4.55392,4.56141,4.55152,4.55717,21000000.0
2009-03-26 00:30:00,4.55382,4.56131,4.54858,4.5554,42000000.0
2009-03-26 00:45:00,4.54742,4.56341,4.54502,4.55554,42000000.0
2009-03-26 01:00:00,4.55382,4.56131,4.55142,4.55954,22500000.0
2009-03-26 01:30:00,4.55492,4.56241,4.54814,4.55497,42000000.0
2009-03-26 01:45:00,4.55402,4.56151,4.55162,4.55727,21000000.0
2009-03-26 02:00:00,4.55501,4.56433,4.55161,4.5556,24000000.0
2009-03-26 02:15:00,4.55486,4.56421,4.54901,4.55706,42000000.0
2009-03-26 02:30:00,4.55462,4.56211,4.54889,4.55602,42000000.0
2009-03-26 02:45:00,4.55442,4.56191,4.53792,4.54631,48000000.0
2009-03-26 03:00:00,4.55004,4.56499,4.54915,4.55842,49500000.0
2009-03-26 03:15:00,4.55562,4.57404,4.55562,4.57313,27750000.0
2009-03-26 03:30:00,4.56702,4.57533,4.56462,4.56946,42000000.0
2009-03-26 03:45:00,4.56742,4.57491,4.56502,4.57067,21000000.0
2009-03-26 04:00:00,4.56752,4.57516,4.56476,4.56941,42000000.0
2009-03-26 04:15:00,4.56932,4.57681,4.56692,4.57257,21000000.0
2009-03-26 04:30:00,4.57264,4.57458,4.56356,4.57189,8630000.0
2009-03-26 04:45:00,4.57508,4.57536,4.56582,4.57442,9000000.0
2009-03-26 05:00:00,4.56952,4.57701,4.56712,4.57277,21000000.0
2009-03-26 05:15:00,4.56712,4.57461,4.56472,4.57037,21000000.0
2009-03-26 05:30:00,4.57244,4.57438,4.57047,4.57047,6000000.0
2009-03-26 05:45:00,4.57244,4.57651,4.56418,4.57015,27750000.0
2009-03-26 06:00:00,4.56942,4.57691,4.56702,4.57267,21000000.0
2009-03-26 06:15:00,4.56972,4.57721,4.56732,4.57297,21000000.0
2009-03-26 06:30:00,4.57414,4.57608,4.57325,4.57542,5250000.0
2009-03-26 06:45:00,4.56772,4.57521,4.56532,4.57097,21000000.0
2009-03-26 07:00:00,4.56782,4.57531,4.56542,4.57107,21000000.0
2009-03-26 07:15:00,4.57576,4.57658,4.56683,4.57592,11250000.0
2009-03-26 07:30:00,4.56712,4.57462,4.56472,4.57007,42000000.0
2009-03-26 07:45:00,4.56935,4.56935,4.55067,4.55717,49500000.0
2009-03-26 08:00:00,4.55892,4.56142,4.54873,4.55713,33750000.0
2009-03-26 08:15:00,4.55339,4.56303,4.54794,4.55723,57410000.0
2009-03-26 08:30:00,4.54782,4.57039,4.54542,4.56377,99000000.0
2009-03-26 08:45:00,4.56484,4.56822,4.5511,4.56073,57010000.0
2009-03-26 09:00:00,4.56275,4.56961,4.54025,4.54479,88580000.0
2009-03-26 09:15:00,4.54561,4.54853,4.53181,4.54551,123030000.0
2009-03-26 09:30:00,4.54427,4.55856,4.53926,4.54904,108040000.0
2009-03-26 09:45:00,4.55187,4.55187,4.53387,4.54542,103940000.0
2009-03-26 10:00:00,4.54107,4.54816,4.53265,4.54409,99080000.0
2009-03-26 10:15:00,4.54366,4.55747,4.53701,4.55073,97190000.0
2009-03-26 10:30:00,4.54976,4.56394,4.54557,4.56272,134380000.0
2009-03-26 10:45:00,4.5561,4.56355,4.54543,4.55118,85190000.0
2009-03-26 11:00:00,4.5564,4.56004,4.5428,4.54904,117450000.0
2009-03-26 11:15:00,4.55459,4.56052,4.54491,4.55282,111100000.0
2009-03-26 11:30:00,4.5574,4.5595,4.54382,4.55701,124620000.0
2009-03-26 11:45:00,4.55651,4.56161,4.54642,4.55837,104700000.0
2009-03-26 12:00:00,4.55431,4.56334,4.55021,4.55847,102500000.0
2009-03-26 12:15:00,4.55785,4.56206,4.54989,4.55951,104670000.0
2009-03-26 12:30:00,4.552,4.56389,4.544,4.54565,115600000.0
2009-03-26 12:45:00,4.55566,4.55922,4.54003,4.55573,127190000.0
2009-03-26 13:00:00,4.54756,4.56471,4.54619,4.56409,95330000.0
2009-03-26 13:15:00,4.56426,4.56542,4.54617,4.55725,108090000.0
2009-03-26 13:30:00,4.55539,4.56705,4.54402,4.56098,127180000.0
2009-03-26 13:45:00,4.56575,4.57332,4.55793,4.56997,122720000.0
2009-03-26 14:00:00,4.56891,4.57022,4.54573,4.55561,120480000.0
2009-03-26 14:15:00,4.55891,4.56346,4.54716,4.55498,106920000.0
2009-03-26 14:30:00,4.56081,4.57196,4.55069,4.567,106970000.0
2009-03-26 14:45:00,4.56702,4.56971,4.55525,4.56587,138090000.0
2009-03-26 15:00:00,4.56755,4.56836,4.55065,4.56232,120100000.0
2009-03-26 15:15:00,4.56449,4.56449,4.54996,4.56161,87440000.0
2009-03-26 15:30:00,4.56098,4.56308,4.54793,4.55686,116290000.0
2009-03-26 15:45:00,4.55759,4.56314,4.54687,4.55381,115950000.0
2009-03-26 16:00:00,4.5604,4.5653,4.55055,4.55456,111420000.0
2009-03-26 16:15:00,4.55492,4.56671,4.54832,4.5599,129050000.0
2009-03-26 16:30:00,4.55782,4.56542,4.5499,4.55626,102030000.0
2009-03-26 16:45:00,4.5626,4.5697,4.55066,4.56222,102060000.0
2009-03-26 17:00:00,4.56539,4.56605,4.54899,4.55045,105800000.0
2009-03-26 17:15:00,4.55632,4.56414,4.54491,4.55717,102060000.0
2009-03-26 17:30:00,4.5585,4.56399,4.54876,4.56019,109180000.0
2009-03-26 17:45:00,4.55732,4.56331,4.54809,4.55724,106950000.0
2009-03-26 18:00:00,4.55744,4.56,4.5436,4.55697,106160000.0
2009-03-26 18:15:00,4.55697,4.56144,4.54699,4.55393,128340000.0
2009-03-26 18:30:00,4.55228,4.55807,4.54043,4.54424,114080000.0
2009-03-26 18:45:00,4.55461,4.55632,4.54113,4.55632,97560000.0
2009-03-26 19:00:00,4.55794,4.56066,4.54263,4.54928,109190000.0
2009-03-26 19:15:00,4.54761,4.55735,4.54351,4.55515,87400000.0
2009-03-26 19:30:00,4.55581,4.55859,4.54183,4.55468,103190000.0
2009-03-26 19:45:00,4.54998,4.5575,4.54381,4.55585,78420000.0
2009-03-26 20:00:00,4.55332,4.55626,4.54335,4.54912,91540000.0
2009-03-26 20:15:00,4.55437,4.55789,4.54422,4.55304,97550000.0
2009-03-26 20:30:00,4.55418,4.56182,4.54367,4.55897,109550000.0
2009-03-26 20:45:00,4.55513,4.56098,4.54318,4.556,72420000.0
2009-03-26 21:00:00,4.55657,4.55836,4.54413,4.55144,87430000.0
2009-03-26 21:15:00,4.55591,4.55954,4.54412,4.55133,75820000.0
2009-03-26 21:30:00,4.55421,4.55548,4.54186,4.54912,92670000.0
2009-03-26 21:45:00,4.55505,4.55616,4.54074,4.54494,82200000.0
2009-03-26 22:00:00,4.55307,4.55462,4.54764,4.55354,36040000.0
2009-03-26 22:15:00,4.55519,4.55686,4.55519,4.55686,1500000.0
2009-03-26 22:30:00,4.55089,4.55471,4.54173,4.54949,22500000.0
2009-03-26 22:45:00,4.54952,4.55701,4.54712,4.55277,21000000.0
2009-03-26 23:00:00,4.54752,4.55501,4.53939,4.54905,84000000.0
2009-03-26 23:15:00,4.54967,4.55345,4.54075,4.54832,49500000.0
2009-03-26 23:30:00,4.54642,4.55391,4.53988,4.54899,67890000.0
2009-03-26 23:45:00,4.54632,4.55236,4.54632,4.55236,12000000.0
2009-03-27 00:00:00,4.55189,4.55607,4.54427,4.54798,22500000.0
2009-03-27 00:15:00,4.54682,4.55431,4.54442,4.55007,21000000.0
2009-03-27 00:30:00,4.54552,4.55366,4.54153,4.54991,45750000.0
2009-03-27 00:45:00,4.55039,4.55039,4.55039,4.55039,750000.0
2009-03-27 01:00:00,4.54612,4.55592,4.54372,4.54885,42000000.0
2009-03-27 01:15:00,4.55054,4.55261,4.54272,4.54837,25140000.0
2009-03-27 01:30:00,4.54747,4.55518,4.54329,4.54967,72750000.0
2009-03-27 01:45:00,4.55056,4.55367,4.54353,4.55259,26250000.0
2009-03-27 02:00:00,4.54832,4.5529,4.54155,4.55129,36010000.0
2009-03-27 02:15:00,4.54847,4.55576,4.54176,4.54903,100190000.0
2009-03-27 02:30:00,4.55285,4.55531,4.54124,4.54927,109930000.0
2009-03-27 02:45:00,4.54989,4.55832,4.54267,4.55362,111770000.0
2009-03-27 03:00:00,4.54833,4.55715,4.54182,4.55079,139210000.0
2009-03-27 03:15:00,4.55464,4.55768,4.54318,4.55404,111030000.0
2009-03-27 03:30:00,4.55279,4.558,4.54359,4.55128,118170000.0
2009-03-27 03:45:00,4.55344,4.55833,4.54434,4.5538,109930000.0
2009-03-27 04:00:00,4.54699,4.55857,4.54298,4.5505,89670000.0
2009-03-27 04:15:00,4.54899,4.55685,4.54242,4.54985,126760000.0
2009-03-27 04:30:00,4.5517,4.55494,4.54165,4.5529,123060000.0
2009-03-27 04:45:00,4.55596,4.55637,4.54383,4.55511,115570000.0
2009-03-27 05:00:00,4.55403,4.55698,4.54236,4.54995,119670000.0
2009-03-27 05:15:00,4.55432,4.5571,4.54276,4.54916,95660000.0
2009-03-27 05:30:00,4.54587,4.55854,4.54368,4.55394,102070000.0
2009-03-27 05:45:00,4.55277,4.55902,4.54279,4.55064,110290000.0
2009-03-27 06:00:00,4.55066,4.55962,4.54038,4.55357,133550000.0
2009-03-27 06:15:00,4.5542,4.55929,4.54182,4.55458,106170000.0
2009-03-27 06:30:00,4.55515,4.55811,4.54223,4.5502,100170000.0
2009-03-27 06:45:00,4.55455,4.55729,4.54428,4.55179,91520000.0
2009-03-27 07:00:00,4.55436,4.55874,4.54336,4.55149,95650000.0
2009-03-27 07:15:00,4.55717,4.55963,4.54652,4.55294,114400000.0
2009-03-27 07:30:00,4.55111,4.55996,4.54533,4.55552,123040000.0
2009-03-27 07:45:00,4.55416,4.55744,4.54559,4.55744,95310000.0
2009-03-27 08:00:00,4.55418,4.5716,4.5467,4.5602,135440000.0
2009-03-27 08:15:00,4.56428,4.56528,4.55202,4.56197,93420000.0
2009-03-27 08:30:00,4.5624,4.56548,4.55211,4.55899,107300000.0
2009-03-27 08:45:00,4.55851,4.56645,4.55153,4.56314,115190000.0
2009-03-27 09:00:00,4.56261,4.56899,4.55189,4.56101,81070000.0
2009-03-27 09:15:00,4.56092,4.57364,4.55207,4.57102,135810000.0
2009-03-27 09:30:00,4.56824,4.57388,4.55737,4.57119,120820000.0
2009-03-27 09:45:00,4.57275,4.57493,4.55918,4.57086,129470000.0
2009-03-27 10:00:00,4.56979,4.57572,4.55477,4.56355,104690000.0
2009-03-27 10:15:00,4.56582,4.57286,4.55891,4.55902,118580000.0
2009-03-27 10:30:00,4.56473,4.57803,4.55789,4.57543,133980000.0
2009-03-27 10:45:00,4.57118,4.58834,4.57,4.57726,91220000.0
2009-03-27 11:00:00,4.58575,4.58663,4.56787,4.57212,111470000.0
2009-03-27 11:15:00,4.58087,4.58663,4.5711,4.57979,114070000.0
2009-03-27 11:30:00,4.58506,4.59034,4.5688,4.58143,132100000.0
2009-03-27 11:45:00,4.57975,4.58432,4.56941,4.57885,101690000.0
2009-03-27 12:00:00,4.57737,4.58656,4.57095,4.58573,115170000.0
2009-03-27 12:15:00,4.58646,4.59458,4.57664,4.58819,114450000.0
2009-03-27 12:30:00,4.57829,4.58863,4.57007,4.5785,124940000.0
2009-03-27 12:45:00,4.57991,4.59086,4.57235,4.58711,121220000.0
2009-03-27 13:00:00,4.57985,4.58991,4.57509,4.58536,105800000.0
2009-03-27 13:15:00,4.58805,4.5893,4.5749,4.5857,108810000.0
2009-03-27 13:30:00,4.58454,4.59063,4.57463,4.58579,147470000.0
2009-03-27 13:45:00,4.59175,4.61613,4.58321,4.60616,119710000.0
2009-03-27 14:00:00,4.61608,4.6165,4.59686,4.60779,124940000.0
2009-03-27 14:15:00,4.61209,4.64182,4.60384,4.63013,108060000.0
2009-03-27 14:30:00,4.63503,4.63562,4.61854,4.6304,115910000.0
2009-03-27 14:45:00,4.62212,4.63705,4.61471,4.63684,135110000.0
2009-03-27 15:00:00,4.63792,4.64751,4.62517,4.64334,114040000.0
2009-03-27 15:15:00,4.64546,4.65627,4.63535,4.65206,102820000.0
2009-03-27 15:30:00,4.65158,4.66136,4.63686,4.64792,115950000.0
2009-03-27 15:45:00,4.65175,4.65341,4.63627,4.64311,116700000.0
2009-03-27 16:00:00,4.65209,4.66085,4.63754,4.64541,106190000.0
2009-03-27 16:15:00,4.65578,4.65686,4.63636,4.64134,125710000.0
2009-03-27 16:30:00,4.64641,4.64816,4.62737,4.63303,103920000.0
2009-03-27 16:45:00,4.63702,4.63823,4.60663,4.62214,117040000.0
2009-03-27 17:00:00,4.6256,4.62964,4.61261,4.6255,124940000.0
2009-03-27 17:15:00,4.62228,4.63182,4.61424,4.62287,106180000.0
2009-03-27 17:30:00,4.62641,4.6389,4.61628,4.63367,113290000.0
2009-03-27 17:45:00,4.62947,4.64056,4.62286,4.63825,105790000.0
2009-03-27 18:00:00,4.63926,4.64321,4.62713,4.63966,106570000.0
2009-03-27 18:15:00,4.64226,4.6485,4.62793,4.64154,124190000.0
2009-03-27 18:30:00,4.64546,4.6597,4.63632,4.64334,114060000.0
2009-03-27 18:45:00,4.65376,4.66251,4.64115,4.65922,94190000.0
2009-03-27 19:00:00,4.65918,4.66148,4.6418,4.64877,109580000.0
2009-03-27 19:15:00,4.65279,4.66282,4.64315,4.65192,87800000.0
2009-03-27 19:30:00,4.65335,4.65706,4.64052,4.65646,107300000.0
2009-03-27 19:45:00,4.65337,4.65829,4.64659,4.6571,93460000.0
2009-03-27 20:00:00,4.65554,4.65839,4.6451,4.65262,81050000.0
2009-03-27 20:15:00,4.65858,4.65858,4.64422,4.64972,120070000.0
2009-03-27 20:30:00,4.65634,4.66416,4.64689,4.66348,117780000.0
2009-03-27 20:45:00,4.66242,4.68251,4.65381,4.6751,83690000.0
2009-03-27 21:00:00,4.68021,4.68221,4.65627,4.6685,78040000.0
2009-03-27 21:15:00,4.66692,4.67383,4.65824,4.67059,49880000.0
2009-03-27 21:30:00,4.66494,4.6796,4.65996,4.67654,96000000.0
2009-03-27 21:45:00,4.67594,4.67867,4.65669,4.66244,76900000.0
2009-03-27 22:00:00,4.66395,4.67285,4.65627,4.66497,46510000.0
2009-03-27 22:15:00,4.66603,4.67251,4.65892,4.66652,91500000.0
2009-03-27 22:30:00,4.66302,4.68402,4.65703,4.67471,98630000.0
2009-03-27 22:45:00,4.6728,4.68514,4.66187,4.67644,77270000.0
2009-03-29 23:15:00,4.66222,4.66971,4.65982,4.66547,21000000.0
2009-03-29 23:30:00,4.66732,4.67544,4.66278,4.66958,69750000.0
2009-03-29 23:45:00,4.66602,4.67542,4.66362,4.66938,42000000.0
2009-03-30 00:00:00,4.66609,4.6776,4.6619,4.67085,63000000.0
2009-03-30 00:15:00,4.66961,4.67847,4.66454,4.67108,42000000.0
2009-03-30 00:30:00,4.66968,4.67609,4.66524,4.66789,55500000.0
2009-03-30 00:45:00,4.67149,4.67447,4.66243,4.67107,43500000.0
2009-03-30 01:00:00,4.66985,4.67974,4.66575,4.67182,43130000.0
2009-03-30 01:15:00,4.66944,4.67747,4.66643,4.66919,26250000.0
2009-03-30 01:30:00,4.66747,4.67562,4.66087,4.67034,64500000.0
2009-03-30 01:45:00,4.66812,4.67561,4.66025,4.66748,72750000.0
2009-03-30 02:15:00,4.66807,4.67662,4.66242,4.66854,40520000.0
2009-03-30 02:30:00,4.67097,4.67521,4.65749,4.66221,61520000.0
2009-03-30 02:45:00,4.66877,4.67301,4.66312,4.66552,20260000.0
2009-03-30 03:00:00,4.66847,4.67347,4.66282,4.6729,45770000.0
2009-03-30 03:15:00,4.66997,4.67421,4.66212,4.66452,46130000.0
2009-03-30 03:30:00,4.67006,4.67354,4.66196,4.66413,22130000.0
2009-03-30 03:45:00,4.66837,4.67261,4.65943,4.66365,41260000.0
2009-03-30 04:00:00,4.67216,4.67216,4.65866,4.66462,33000000.0
2009-03-30 04:15:00,4.66647,4.67973,4.66082,4.67768,80630000.0
2009-03-30 04:30:00,4.67886,4.67943,4.67153,4.67544,20250000.0
2009-03-30 04:45:00,4.6714,4.67731,4.66367,4.67023,56650000.0
2009-03-30 05:00:00,4.67359,4.67585,4.66947,4.66947,17280000.0
2009-03-30 05:15:00,4.67117,4.67615,4.66393,4.67372,42410000.0
2009-03-30 05:30:00,4.67629,4.6775,4.67117,4.67659,14660000.0
2009-03-30 05:45:00,4.67494,4.67506,4.66454,4.67274,19140000.0
2009-03-30 06:00:00,4.66702,4.67691,4.66264,4.67344,78460000.0
2009-03-30 06:15:00,4.67633,4.67868,4.66435,4.67656,97920000.0
2009-03-30 06:30:00,4.67656,4.68587,4.66496,4.68435,51760000.0
2009-03-30 06:45:00,4.68714,4.68961,4.66689,4.67049,66760000.0
2009-03-30 07:00:00,4.67057,4.67917,4.6649,4.67488,89670000.0
2009-03-30 07:15:00,4.67573,4.67755,4.66154,4.66934,107700000.0
2009-03-30 07:30:00,4.66132,4.67577,4.66132,4.66932,86340000.0
2009-03-30 07:45:00,4.67332,4.67653,4.6616,4.66935,103160000.0
2009-03-30 08:00:00,4.66418,4.68373,4.66024,4.67826,107730000.0
2009-03-30 08:15:00,4.68217,4.70735,4.67155,4.70201,114790000.0
2009-03-30 08:30:00,4.70901,4.71541,4.69504,4.71032,109160000.0
2009-03-30 08:45:00,4.71159,4.7125,4.68934,4.69919,114040000.0
2009-03-30 09:00:00,4.70374,4.71356,4.69186,4.70257,105510000.0
2009-03-30 09:15:00,4.71196,4.72748,4.70086,4.72268,106190000.0
2009-03-30 09:30:00,4.71974,4.72715,4.70642,4.72238,117430000.0
2009-03-30 09:45:00,4.7174,4.73511,4.70846,4.72918,128710000.0
2009-03-30 10:00:00,4.72853,4.72892,4.70978,4.71765,114120000.0
2009-03-30 10:15:00,4.72117,4.7234,4.70805,4.71764,107720000.0
2009-03-30 10:30:00,4.71666,4.72165,4.69984,4.69984,99840000.0
2009-03-30 10:45:00,4.70619,4.7179,4.69701,4.71343,150440000.0
2009-03-30 11:00:00,4.71665,4.71665,4.69332,4.70638,123470000.0
2009-03-30 11:15:00,4.70052,4.71127,4.69492,4.70332,103190000.0
2009-03-30 11:30:00,4.70193,4.70734,4.69189,4.7025,121570000.0
2009-03-30 11:45:00,4.70285,4.71538,4.69591,4.70805,121620000.0
2009-03-30 12:00:00,4.71332,4.71332,4.69845,4.71089,135840000.0
2009-03-30 12:15:00,4.7092,4.72175,4.69811,4.71442,139220000.0
2009-03-30 12:30:00,4.71303,4.72662,4.70197,4.72154,154590000.0
2009-03-30 12:45:00,4.72248,4.73599,4.71671,4.73047,139590000.0
2009-03-30 13:00:00,4.72607,4.73291,4.7176,4.73031,151250000.0
2009-03-30 13:15:00,4.72849,4.7311,4.7039,4.70623,135450000.0
2009-03-30 13:30:00,4.71208,4.71483,4.69923,4.70735,135460000.0
2009-03-30 13:45:00,4.70942,4.71466,4.69834,4.71105,133210000.0
2009-03-30 14:00:00,4.70871,4.7226,4.69927,4.7161,162440000.0
2009-03-30 14:15:00,4.71773,4.72617,4.71012,4.71999,196280000.0
2009-03-30 14:30:00,4.72073,4.7241,4.70562,4.71713,166230000.0
2009-03-30 14:45:00,4.7192,4.7262,4.70597,4.7197,108500000.0
2009-03-30 15:00:00,4.71149,4.72411,4.69706,4.69831,100930000.0
2009-03-30 15:15:00,4.70592,4.71463,4.69576,4.71188,110340000.0
2009-03-30 15:30:00,4.70882,4.73994,4.70004,4.72926,101360000.0
2009-03-30 15:45:00,4.72797,4.73345,4.71448,4.72852,102060000.0
2009-03-30 16:00:00,4.72365,4.73198,4.71761,4.72337,109950000.0
2009-03-30 16:15:00,4.72977,4.72977,4.7166,4.72888,148590000.0
2009-03-30 16:30:00,4.7262,4.73656,4.71625,4.73263,141910000.0
2009-03-30 16:45:00,4.72841,4.73938,4.72087,4.73246,142600000.0
2009-03-30 17:00:00,4.73318,4.73671,4.72131,4.73049,97590000.0
2009-03-30 17:15:00,4.7317,4.73644,4.72137,4.73141,104300000.0
2009-03-30 17:30:00,4.72657,4.73612,4.72175,4.73209,83690000.0
2009-03-30 17:45:00,4.73518,4.7386,4.72247,4.72753,96840000.0
2009-03-30 18:00:00,4.73027,4.74482,4.72731,4.73985,90420000.0
2009-03-30 18:15:00,4.73345,4.74139,4.72468,4.72903,97950000.0
2009-03-30 18:30:00,4.73072,4.73877,4.7226,4.73005,91920000.0
2009-03-30 18:45:00,4.73318,4.73596,4.72183,4.73008,59250000.0
2009-03-30 19:00:00,4.72831,4.73682,4.71947,4.72373,80270000.0
2009-03-30 19:15:00,4.72927,4.73552,4.72171,4.72633,49130000.0
2009-03-30 19:30:00,4.72976,4.73448,4.7194,4.73166,69760000.0
2009-03-30 19:45:00,4.72887,4.73428,4.71875,4.73095,106550000.0
2009-03-30 20:00:00,4.73658,4.73658,4.71947,4.72791,48770000.0
2009-03-30 20:15:00,4.73112,4.73237,4.72013,4.72013,33010000.0
2009-03-30 20:30:00,4.73386,4.73426,4.71913,4.72362,50270000.0
2009-03-30 20:45:00,4.72906,4.73374,4.71015,4.72414,76160000.0
2009-03-30 21:00:00,4.72223,4.72379,4.7042,4.71754,82580000.0
2009-03-30 21:15:00,4.72238,4.72238,4.70426,4.71534,87050000.0
2009-03-30 21:30:00,4.72317,4.72741,4.70931,4.71349,56650000.0
2009-03-30 21:45:00,4.71782,4.72308,4.71108,4.71929,96040000.0
2009-03-30 22:00:00,4.71972,4.71972,4.70371,4.70766,64160000.0
2009-03-30 22:15:00,4.71305,4.72061,4.70307,4.7198,85520000.0
2009-03-30 22:30:00,4.71982,4.72533,4.71205,4.71518,74650000.0
2009-03-30 22:45:00,4.7187,4.7227,4.70896,4.71432,55900000.0
2009-03-30 23:00:00,4.71678,4.72276,4.70731,4.72077,81400000.0
2009-03-30 23:15:00,4.71787,4.72211,4.70653,4.71052,72770000.0
2009-03-30 23:30:00,4.71477,4.72498,4.70738,4.71524,68260000.0
2009-03-30 23:45:00,4.71857,4.72532,4.71151,4.71444,84380000.0
2009-03-31 00:00:00,4.71897,4.72321,4.71332,4.71572,21000000.0
2009-03-31 00:15:00,4.71867,4.72291,4.70996,4.72056,52880000.0
2009-03-31 00:30:00,4.72334,4.72334,4.71262,4.71502,24000000.0
2009-03-31 00:45:00,4.72057,4.7272,4.71108,4.71522,42000000.0
2009-03-31 01:00:00,4.7187,4.72582,4.70961,4.71532,50270000.0
2009-03-31 01:15:00,4.71937,4.72361,4.71372,4.71903,25510000.0
2009-03-31 01:30:00,4.72035,4.7245,4.71416,4.71637,25130000.0
2009-03-31 01:45:00,4.71947,4.72371,4.71382,4.71622,20630000.0
2009-03-31 02:00:00,4.72136,4.72187,4.71164,4.71791,7500000.0
2009-03-31 02:15:00,4.71957,4.72408,4.71392,4.71601,47260000.0
2009-03-31 02:30:00,4.72016,4.72569,4.71151,4.71902,50270000.0
2009-03-31 02:45:00,4.71878,4.72306,4.70973,4.71325,69030000.0
2009-03-31 03:00:00,4.71927,4.7249,4.70881,4.72128,94520000.0
2009-03-31 03:15:00,4.72231,4.72355,4.70891,4.71303,62650000.0
2009-03-31 03:30:00,4.71718,4.72128,4.70955,4.71314,61150000.0
2009-03-31 03:45:00,4.71796,4.72322,4.71075,4.72224,45400000.0
2009-03-31 04:00:00,4.72135,4.72391,4.70953,4.71278,55140000.0
2009-03-31 04:15:00,4.72303,4.72488,4.71033,4.72,81420000.0
2009-03-31 04:30:00,4.71978,4.71978,4.71469,4.71635,14260000.0
2009-03-31 04:45:00,4.71881,4.71971,4.71092,4.71787,11250000.0
2009-03-31 05:00:00,4.71889,4.72095,4.70857,4.71839,23640000.0
2009-03-31 05:15:00,4.71627,4.72063,4.70743,4.71506,49530000.0
2009-03-31 05:30:00,4.71945,4.72286,4.70928,4.71477,117100000.0
2009-03-31 05:45:00,4.72306,4.72867,4.71095,4.72039,79960000.0
2009-03-31 06:00:00,4.71531,4.72769,4.71305,4.71305,16150000.0
2009-03-31 06:15:00,4.72117,4.72541,4.7036,4.70905,95650000.0
2009-03-31 06:30:00,4.70726,4.72275,4.70726,4.71866,54010000.0
2009-03-31 06:45:00,4.72147,4.72571,4.71065,4.71593,64540000.0
2009-03-31 07:00:00,4.71322,4.72333,4.70395,4.71617,63760000.0
2009-03-31 07:15:00,4.7165,4.72135,4.70267,4.71559,59260000.0
2009-03-31 07:30:00,4.71387,4.71964,4.70239,4.71199,81410000.0
2009-03-31 07:45:00,4.71972,4.72887,4.70879,4.71616,122350000.0
2009-03-31 08:00:00,4.72484,4.72484,4.70662,4.71149,75050000.0
2009-03-31 08:15:00,4.71569,4.71639,4.69906,4.7029,111830000.0
2009-03-31 08:30:00,4.70366,4.72126,4.70073,4.70938,97170000.0
2009-03-31 08:45:00,4.71104,4.7134,4.70033,4.70911,95300000.0
2009-03-31 09:00:00,4.71155,4.71616,4.69844,4.7079,107340000.0
2009-03-31 09:15:00,4.70451,4.71452,4.67455,4.68451,118570000.0
2009-03-31 09:30:00,4.68015,4.68656,4.6664,4.68604,131710000.0
2009-03-31 09:45:00,4.68297,4.68943,4.67153,4.68471,135100000.0
2009-03-31 10:00:00,4.68179,4.68576,4.67142,4.67623,123100000.0
2009-03-31 10:15:00,4.68163,4.69126,4.67794,4.68171,89680000.0
2009-03-31 10:30:00,4.68463,4.69534,4.67452,4.68802,93100000.0
2009-03-31 10:45:00,4.69272,4.69897,4.68135,4.69601,108540000.0
2009-03-31 11:00:00,4.69437,4.69794,4.68094,4.69484,101700000.0
2009-03-31 11:15:00,4.69524,4.69887,4.68098,4.69795,81470000.0
2009-03-31 11:30:00,4.69706,4.69723,4.68166,4.69663,76910000.0
2009-03-31 11:45:00,4.69323,4.69943,4.68712,4.68712,54040000.0
2009-03-31 12:00:00,4.69832,4.69959,4.68257,4.69458,104690000.0
2009-03-31 12:15:00,4.69414,4.69901,4.68379,4.68379,113720000.0
2009-03-31 12:30:00,4.69215,4.69522,4.67547,4.68742,108450000.0
2009-03-31 12:45:00,4.68671,4.69557,4.67719,4.69091,109210000.0
2009-03-31 13:00:00,4.68622,4.69275,4.67553,4.68396,122290000.0
2009-03-31 13:15:00,4.68618,4.68891,4.67349,4.68266,107690000.0
2009-03-31 13:30:00,4.67948,4.68865,4.67161,4.68102,103920000.0
2009-03-31 13:45:00,4.68484,4.68787,4.67287,4.68555,93460000.0
2009-03-31 14:00:00,4.68597,4.68997,4.67176,4.68174,139980000.0
2009-03-31 14:15:00,4.67899,4.68907,4.67184,4.68673,228880000.0
2009-03-31 14:30:00,4.68837,4.70017,4.66532,4.67017,165170000.0
2009-03-31 14:45:00,4.66886,4.6728,4.65163,4.65835,136200000.0
2009-03-31 15:00:00,4.65729,4.66894,4.65086,4.65465,108450000.0
2009-03-31 15:15:00,4.66551,4.66892,4.65382,4.66547,118620000.0
2009-03-31 15:30:00,4.66226,4.66737,4.65181,4.65612,129420000.0
2009-03-31 15:45:00,4.65806,4.67247,4.65001,4.66682,106960000.0
2009-03-31 16:00:00,4.66815,4.67252,4.65698,4.66965,126090000.0
2009-03-31 16:15:00,4.67135,4.67415,4.65844,4.66581,158740000.0
2009-03-31 16:30:00,4.66819,4.67186,4.64743,4.6577,139230000.0
2009-03-31 16:45:00,4.65723,4.67177,4.64932,4.66929,141850000.0
2009-03-31 17:00:00,4.6667,4.67455,4.65259,4.66594,120080000.0
2009-03-31 17:15:00,4.66787,4.6718,4.64716,4.65794,118960000.0
2009-03-31 17:30:00,4.66417,4.66677,4.64599,4.65124,106620000.0
2009-03-31 17:45:00,4.65121,4.65688,4.62712,4.63968,137740000.0
2009-03-31 18:00:00,4.64365,4.65387,4.6336,4.64518,143360000.0
2009-03-31 18:15:00,4.6521,4.6521,4.63498,4.64574,111100000.0
2009-03-31 18:30:00,4.64327,4.65124,4.62821,4.6378,117090000.0
2009-03-31 18:45:00,4.64012,4.64668,4.62998,4.64476,89280000.0
2009-03-31 19:00:00,4.64692,4.64984,4.62007,4.62107,67520000.0
2009-03-31 19:15:00,4.62125,4.63364,4.62125,4.62515,33010000.0
2009-03-31 19:30:00,4.63046,4.63518,4.61422,4.62297,82930000.0
2009-03-31 19:45:00,4.62088,4.625,4.61117,4.62006,55510000.0
2009-03-31 20:00:00,4.62069,4.62933,4.60749,4.60749,91540000.0
2009-03-31 20:15:00,4.61477,4.62152,4.60463,4.60552,102400000.0
2009-03-31 20:30:00,4.61457,4.61881,4.60187,4.6124,69800000.0
2009-03-31 20:45:00,4.61607,4.61855,4.60617,4.61073,52890000.0
2009-03-31 21:00:00,4.61297,4.61721,4.6011,4.61138,79890000.0
2009-03-31 21:15:00,4.60987,4.62113,4.60407,4.6119,88140000.0
2009-03-31 21:30:00,4.61437,4.62163,4.6044,4.60767,82520000.0
2009-03-31 21:45:00,4.61287,4.618,4.60373,4.61215,98280000.0
2009-03-31 22:00:00,4.61719,4.63455,4.60646,4.63375,91910000.0
2009-03-31 22:15:00,4.6355,4.6355,4.62102,4.62795,78460000.0
2009-03-31 22:30:00,4.63417,4.63417,4.61973,4.63384,101680000.0
2009-03-31 22:45:00,4.63316,4.63526,4.62148,4.62886,92700000.0
2009-03-31 23:00:00,4.62782,4.63588,4.62118,4.63203,93110000.0
2009-03-31 23:15:00,4.63318,4.63734,4.62167,4.62678,117770000.0
2009-03-31 23:30:00,4.62334,4.64049,4.6221,4.62858,117040000.0
2009-03-31 23:45:00,4.63303,4.63691,4.62323,4.63184,79920000.0
2009-04-01 00:00:00,4.63321,4.63788,4.62445,4.63542,90790000.0
2009-04-01 00:15:00,4.63271,4.63914,4.62439,4.63547,84800000.0
2009-04-01 00:30:00,4.63481,4.63643,4.62073,4.63391,82540000.0
2009-04-01 00:45:00,4.6365,4.63752,4.62242,4.63166,80290000.0
2009-04-01 01:00:00,4.63269,4.63646,4.62249,4.63498,74300000.0
2009-04-01 01:15:00,4.63073,4.63617,4.62285,4.63404,74680000.0
2009-04-01 01:30:00,4.63613,4.63613,4.62393,4.63213,68700000.0
2009-04-01 01:45:00,4.63322,4.6381,4.62127,4.63329,94150000.0
2009-04-01 02:00:00,4.62779,4.63771,4.62033,4.63219,92660000.0
2009-04-01 02:15:00,4.63241,4.63565,4.61842,4.62425,122710000.0
2009-04-01 02:30:00,4.63294,4.6347,4.61861,4.62517,95680000.0
2009-04-01 02:45:00,4.62835,4.67597,4.61833,4.67536,94580000.0
2009-04-01 03:00:00,4.67218,4.67337,4.65965,4.67143,78790000.0
2009-04-01 03:15:00,4.66605,4.67228,4.65352,4.66728,87070000.0
2009-04-01 03:30:00,4.66828,4.6718,4.6567,4.66787,82590000.0
2009-04-01 03:45:00,4.66492,4.6691,4.65652,4.65959,71630000.0
2009-04-01 04:00:00,4.66996,4.66996,4.66546,4.66777,6000000.0
2009-04-01 04:15:00,4.66557,4.66981,4.65992,4.66468,36380000.0
2009-04-01 04:30:00,4.66451,4.66531,4.6523,4.65851,60030000.0
2009-04-01 04:45:00,4.66348,4.66684,4.65277,4.65703,30000000.0
2009-04-01 05:00:00,4.66369,4.66516,4.65856,4.66307,19130000.0
2009-04-01 05:15:00,4.66067,4.66491,4.65104,4.66117,37890000.0
2009-04-01 05:30:00,4.66449,4.6657,4.65937,4.66479,16140000.0
2009-04-01 05:45:00,4.66494,4.6718,4.65122,4.66455,47680000.0
2009-04-01 06:00:00,4.65692,4.66643,4.65498,4.66014,23270000.0
2009-04-01 06:15:00,4.66257,4.66989,4.65377,4.65788,98300000.0
2009-04-01 06:30:00,4.66327,4.66751,4.65283,4.6576,63000000.0
2009-04-01 06:45:00,4.66307,4.66731,4.65311,4.65754,42000000.0
2009-04-01 07:00:00,4.66297,4.66721,4.65732,4.65972,20630000.0
2009-04-01 07:15:00,4.66696,4.66696,4.65358,4.65705,26630000.0
2009-04-01 07:30:00,4.66297,4.66721,4.64898,4.65853,57030000.0
2009-04-01 07:45:00,4.65427,4.66326,4.64649,4.65556,89660000.0
2009-04-01 08:00:00,4.65746,4.65792,4.63931,4.65134,110690000.0
2009-04-01 08:15:00,4.65349,4.65349,4.63363,4.6482,115190000.0
2009-04-01 08:30:00,4.64908,4.65107,4.63647,4.649,109550000.0
2009-04-01 08:45:00,4.63713,4.64756,4.63077,4.6339,123830000.0
2009-04-01 09:00:00,4.64153,4.64277,4.61923,4.6296,129820000.0
2009-04-01 09:15:00,4.63514,4.65169,4.62564,4.64367,106930000.0
2009-04-01 09:30:00,4.64641,4.6542,4.63711,4.64625,125320000.0
2009-04-01 09:45:00,4.64631,4.65179,4.63399,4.64588,136970000.0
2009-04-01 10:00:00,4.64222,4.65828,4.63481,4.65508,142230000.0
2009-04-01 10:15:00,4.65766,4.66124,4.64152,4.65273,123810000.0
2009-04-01 10:30:00,4.65449,4.65941,4.64283,4.64372,126470000.0
2009-04-01 10:45:00,4.65117,4.65411,4.62943,4.63835,168890000.0
2009-04-01 11:00:00,4.6353,4.64438,4.62657,4.64187,127230000.0
2009-04-01 11:15:00,4.64016,4.64706,4.63318,4.64175,114470000.0
2009-04-01 11:30:00,4.63597,4.65138,4.63286,4.64762,134330000.0
2009-04-01 11:45:00,4.64735,4.65005,4.63152,4.6399,141850000.0
2009-04-01 12:00:00,4.64193,4.64207,4.60822,4.61653,127190000.0
2009-04-01 12:15:00,4.60857,4.62362,4.60543,4.61519,150840000.0
2009-04-01 12:30:00,4.61512,4.6166,4.57928,4.59117,139970000.0
2009-04-01 12:45:00,4.58669,4.59262,4.5606,4.57437,140710000.0
2009-04-01 13:00:00,4.57566,4.58119,4.55774,4.5673,165470000.0
2009-04-01 13:15:00,4.56463,4.57338,4.55096,4.55922,150070000.0
2009-04-01 13:30:00,4.55223,4.56215,4.53879,4.55007,131740000.0
2009-04-01 13:45:00,4.54971,4.56588,4.54623,4.56452,136980000.0
2009-04-01 14:00:00,4.55894,4.56491,4.5434,4.5531,143760000.0
2009-04-01 14:15:00,4.54443,4.566,4.53485,4.535,212390000.0
2009-04-01 14:30:00,4.5418,4.55221,4.53015,4.53879,183090000.0
2009-04-01 14:45:00,4.54707,4.55499,4.53954,4.54861,117840000.0
2009-04-01 15:00:00,4.55681,4.55804,4.54288,4.54922,105440000.0
2009-04-01 15:15:00,4.55656,4.57278,4.54358,4.57278,105510000.0
2009-04-01 15:30:00,4.5723,4.57763,4.56136,4.56787,124580000.0
2009-04-01 15:45:00,4.57033,4.57497,4.56044,4.569,107350000.0
2009-04-01 16:00:00,4.56628,4.57144,4.54619,4.55343,106980000.0
2009-04-01 16:15:00,4.55891,4.56154,4.54568,4.55413,161770000.0
2009-04-01 16:30:00,4.55254,4.56433,4.54648,4.5549,148590000.0
2009-04-01 16:45:00,4.55632,4.57209,4.54854,4.56293,149370000.0
2009-04-01 17:00:00,4.56472,4.56821,4.54636,4.55353,120860000.0
2009-04-01 17:15:00,4.54962,4.56192,4.53601,4.54808,119690000.0
2009-04-01 17:30:00,4.54393,4.55211,4.53137,4.53703,110340000.0
2009-04-01 17:45:00,4.53802,4.54305,4.49863,4.5003,127980000.0
2009-04-01 18:00:00,4.50239,4.51099,4.4842,4.49559,129060000.0
2009-04-01 18:15:00,4.49001,4.49336,4.46895,4.48108,113330000.0
2009-04-01 18:30:00,4.49113,4.49552,4.48116,4.48426,74270000.0
2009-04-01 18:45:00,4.48867,4.49458,4.47581,4.49043,105420000.0
2009-04-01 19:00:00,4.49189,4.49727,4.47719,4.4949,94550000.0
2009-04-01 19:15:00,4.49654,4.49654,4.48157,4.4864,71670000.0
2009-04-01 19:30:00,4.49105,4.49771,4.48519,4.48838,41650000.0
2009-04-01 19:45:00,4.49112,4.49743,4.48174,4.49363,89660000.0
2009-04-01 20:00:00,4.48842,4.49735,4.48425,4.49336,66800000.0
2009-04-01 20:15:00,4.4901,4.50353,4.48377,4.49429,54760000.0
2009-04-01 20:30:00,4.49597,4.5036,4.48989,4.49254,68260000.0
2009-04-01 20:45:00,4.49597,4.50021,4.4878,4.49969,48030000.0
2009-04-01 21:00:00,4.49481,4.50457,4.48832,4.50055,95750000.0
2009-04-01 21:15:00,4.50016,4.50297,4.48852,4.49809,62670000.0
2009-04-01 21:30:00,4.4967,4.50226,4.48721,4.49757,87420000.0
2009-04-01 21:45:00,4.49829,4.50048,4.48644,4.49539,68660000.0
2009-04-01 22:00:00,4.49367,4.49954,4.48698,4.49058,29260000.0
2009-04-01 22:15:00,4.49487,4.49911,4.48456,4.48892,89290000.0
2009-04-01 22:30:00,4.49327,4.49751,4.48477,4.49244,74660000.0
2009-04-01 22:45:00,4.49508,4.49922,4.48551,4.48869,94170000.0
2009-04-01 23:00:00,4.4913,4.4991,4.48291,4.49316,74280000.0
2009-04-01 23:15:00,4.49321,4.49697,4.47976,4.49331,89290000.0
2009-04-01 23:30:00,4.48833,4.5006,4.48184,4.49127,91540000.0
2009-04-01 23:45:00,4.49537,4.50305,4.48353,4.49427,82160000.0
2009-04-02 00:00:00,4.49858,4.50046,4.48595,4.49,59270000.0
2009-04-02 00:15:00,4.49607,4.50031,4.48604,4.49019,40520000.0
2009-04-02 00:30:00,4.49537,4.49961,4.48714,4.49064,41260000.0
2009-04-02 00:45:00,4.4937,4.49998,4.48915,4.49804,25880000.0
2009-04-02 01:15:00,4.49657,4.50081,4.4845,4.48839,42000000.0
2009-04-02 01:30:00,4.49627,4.50051,4.48595,4.49824,46510000.0
2009-04-02 01:45:00,4.50061,4.50061,4.49136,4.49441,26630000.0
2009-04-02 02:15:00,4.49967,4.50391,4.49402,4.49642,21000000.0
2009-04-02 02:30:00,4.49657,4.50081,4.49092,4.49332,20260000.0
2009-04-02 02:45:00,4.48917,4.5035,4.48352,4.5033,73880000.0
2009-04-02 03:00:00,4.50107,4.50531,4.49542,4.49782,20260000.0
2009-04-02 03:15:00,4.50247,4.50671,4.49109,4.49416,41650000.0
2009-04-02 03:30:00,4.49997,4.50421,4.49432,4.49981,25880000.0
2009-04-02 03:45:00,4.50282,4.50282,4.50282,4.50282,1500000.0
2009-04-02 04:00:00,4.50316,4.50316,4.49866,4.50097,6000000.0
2009-04-02 04:15:00,4.49977,4.50401,4.49065,4.49392,41260000.0
2009-04-02 04:30:00,4.50326,4.50376,4.49356,4.49733,34130000.0
2009-04-02 04:45:00,4.50211,4.50301,4.48182,4.4947,55150000.0
2009-04-02 05:00:00,4.50219,4.50366,4.49206,4.50083,28880000.0
2009-04-02 05:15:00,4.49907,4.50335,4.49342,4.5022,30760000.0
2009-04-02 05:30:00,4.50189,4.50368,4.49101,4.49983,45420000.0
2009-04-02 05:45:00,4.50194,4.50206,4.49693,4.50105,13520000.0
2009-04-02 06:00:00,4.49322,4.50273,4.48971,4.4964,24390000.0
2009-04-02 06:15:00,4.50122,4.50202,4.49292,4.49827,14250000.0
2009-04-02 06:30:00,4.49796,4.49824,4.49527,4.49616,5250000.0
2009-04-02 06:45:00,4.50058,4.50058,4.49775,4.49775,1500000.0
2009-04-02 07:00:00,4.49597,4.50021,4.49032,4.49702,25510000.0
2009-04-02 07:15:00,4.50036,4.50386,4.49076,4.49471,51390000.0
2009-04-02 07:30:00,4.49887,4.50311,4.48775,4.49578,73900000.0
2009-04-02 07:45:00,4.50012,4.50184,4.48773,4.49188,76160000.0
2009-04-02 08:00:00,4.49737,4.50429,4.4895,4.49846,69450000.0
2009-04-02 08:15:00,4.49098,4.50302,4.46317,4.47442,103210000.0
2009-04-02 08:30:00,4.47542,4.49987,4.46921,4.49987,91570000.0
2009-04-02 08:45:00,4.49729,4.50175,4.47757,4.49084,80720000.0
2009-04-02 09:00:00,4.49473,4.50056,4.48579,4.48723,99400000.0
2009-04-02 09:15:00,4.491,4.49741,4.47989,4.48902,94180000.0
2009-04-02 09:30:00,4.48722,4.49438,4.4767,4.48991,120440000.0
2009-04-02 09:45:00,4.49204,4.50787,4.48224,4.50578,119670000.0
2009-04-02 10:00:00,4.50025,4.50816,4.49244,4.49896,108450000.0
2009-04-02 10:15:00,4.49694,4.5032,4.49097,4.49946,99820000.0
2009-04-02 10:30:00,4.5019,4.50589,4.49205,4.49851,93450000.0
2009-04-02 10:45:00,4.50443,4.50448,4.46745,4.48274,124940000.0
2009-04-02 11:00:00,4.47678,4.48853,4.46998,4.48711,116710000.0
2009-04-02 11:15:00,4.48686,4.49395,4.47814,4.48882,92310000.0
2009-04-02 11:30:00,4.48893,4.49161,4.47712,4.48262,96790000.0
2009-04-02 11:45:00,4.48316,4.49392,4.47547,4.49077,128680000.0
2009-04-02 12:00:00,4.48872,4.49303,4.46033,4.46529,104710000.0
2009-04-02 12:15:00,4.46895,4.46895,4.44587,4.45905,139950000.0
2009-04-02 12:30:00,4.45819,4.4595,4.43848,4.4514,149680000.0
2009-04-02 12:45:00,4.45043,4.45959,4.4418,4.45959,118620000.0
2009-04-02 13:00:00,4.45696,4.46254,4.44711,4.45785,157960000.0
2009-04-02 13:15:00,4.45615,4.46771,4.4502,4.45402,129820000.0
2009-04-02 13:30:00,4.4619,4.48913,4.45483,4.47238,130980000.0
2009-04-02 13:45:00,4.47759,4.50912,4.47059,4.49787,115970000.0
2009-04-02 14:00:00,4.50139,4.50679,4.48028,4.48752,150510000.0
2009-04-02 14:15:00,4.48583,4.51225,4.48164,4.51043,206360000.0
2009-04-02 14:30:00,4.5094,4.51087,4.48633,4.49677,154250000.0
2009-04-02 14:45:00,4.49861,4.50854,4.48757,4.49972,108810000.0
2009-04-02 15:00:00,4.50445,4.51503,4.4909,4.50212,94610000.0
2009-04-02 15:15:00,4.50228,4.50346,4.48683,4.49445,110330000.0
2009-04-02 15:30:00,4.49658,4.50364,4.48902,4.49976,100200000.0
2009-04-02 15:45:00,4.49463,4.50548,4.47204,4.48191,104690000.0
2009-04-02 16:00:00,4.47505,4.48035,4.44712,4.45775,99830000.0
2009-04-02 16:15:00,4.45721,4.47225,4.44572,4.46699,133970000.0
2009-04-02 16:30:00,4.47045,4.47045,4.44477,4.44733,142970000.0
2009-04-02 16:45:00,4.44564,4.45325,4.40778,4.41122,128320000.0
2009-04-02 17:00:00,4.4156,4.41855,4.39291,4.39291,112930000.0
2009-04-02 17:15:00,4.39871,4.41324,4.37668,4.41157,104730000.0
2009-04-02 17:30:00,4.41074,4.41962,4.39283,4.40263,91950000.0
2009-04-02 17:45:00,4.41384,4.42924,4.39825,4.42159,86330000.0
2009-04-02 18:00:00,4.43065,4.43835,4.4201,4.43472,104730000.0
2009-04-02 18:15:00,4.4305,4.43916,4.41473,4.41877,93090000.0
2009-04-02 18:30:00,4.42633,4.42647,4.40748,4.41727,102410000.0
2009-04-02 18:45:00,4.41524,4.42041,4.39431,4.40316,105060000.0
2009-04-02 19:00:00,4.40522,4.40989,4.38997,4.40989,117830000.0
2009-04-02 19:15:00,4.41113,4.41692,4.39529,4.4083,124940000.0
2009-04-02 19:30:00,4.41208,4.41856,4.39236,4.39589,65280000.0
2009-04-02 19:45:00,4.40263,4.40491,4.39257,4.40271,66020000.0
2009-04-02 20:00:00,4.40438,4.40957,4.39046,4.40933,101290000.0
2009-04-02 20:15:00,4.40878,4.40896,4.39361,4.39805,56270000.0
2009-04-02 20:30:00,4.40542,4.40542,4.39005,4.39375,70150000.0
2009-04-02 20:45:00,4.39646,4.40417,4.38727,4.4027,87780000.0
2009-04-02 21:00:00,4.40099,4.40405,4.39088,4.40105,66790000.0
2009-04-02 21:15:00,4.39944,4.40804,4.387,4.3946,70910000.0
2009-04-02 21:30:00,4.39957,4.40381,4.38605,4.39782,88510000.0
2009-04-02 21:45:00,4.39499,4.4148,4.3909,4.4065,76910000.0
2009-04-02 22:00:00,4.41392,4.4145,4.3961,4.40537,89280000.0
2009-04-02 22:15:00,4.41009,4.41377,4.40023,4.41144,88540000.0
2009-04-02 22:30:00,4.41378,4.41457,4.40112,4.40881,43880000.0
2009-04-02 22:45:00,4.41025,4.41856,4.40452,4.41043,48010000.0
2009-04-02 23:00:00,4.41266,4.4133,4.4024,4.4044,45000000.0
2009-04-02 23:15:00,4.40827,4.41251,4.39877,4.40202,40150000.0
2009-04-02 23:30:00,4.40777,4.41495,4.40137,4.40432,41630000.0
2009-04-02 23:45:00,4.40717,4.41222,4.40138,4.40348,42000000.0
2009-04-03 00:00:00,4.40637,4.41061,4.39991,4.4027,44260000.0
2009-04-03 00:15:00,4.40747,4.41171,4.40182,4.40422,21000000.0
2009-04-03 00:30:00,4.40697,4.41144,4.40063,4.40273,40150000.0
2009-04-03 00:45:00,4.40687,4.41111,4.39767,4.40142,40890000.0
2009-04-03 01:00:00,4.40707,4.41131,4.3983,4.40085,41630000.0
2009-04-03 01:15:00,4.40717,4.41141,4.40152,4.40392,21000000.0
2009-04-03 01:30:00,4.40677,4.41101,4.39703,4.40058,40890000.0
2009-04-03 01:45:00,4.40677,4.41101,4.40112,4.4066,27000000.0
2009-04-03 02:00:00,4.40617,4.4117,4.39776,4.40495,53640000.0
2009-04-03 02:15:00,4.40677,4.41101,4.39726,4.40064,67150000.0
2009-04-03 02:30:00,4.40647,4.41071,4.39643,4.40743,66770000.0
2009-04-03 02:45:00,4.40904,4.40904,4.39065,4.39417,33000000.0
2009-04-03 03:00:00,4.39982,4.40301,4.39083,4.3958,46880000.0
2009-04-03 03:15:00,4.39522,4.40629,4.39142,4.39607,90390000.0
2009-04-03 03:30:00,4.40047,4.40471,4.39482,4.39722,21000000.0
2009-04-03 03:45:00,4.40017,4.40441,4.38984,4.3936,81780000.0
2009-04-03 04:00:00,4.40366,4.40366,4.39115,4.40092,61130000.0
2009-04-03 04:15:00,4.40355,4.40367,4.39921,4.40014,16500000.0
2009-04-03 04:30:00,4.40506,4.40913,4.39229,4.39463,26630000.0
2009-04-03 04:45:00,4.40261,4.40351,4.39472,4.40351,9000000.0
2009-04-03 05:00:00,4.40209,4.40747,4.39322,4.39927,58890000.0
2009-04-03 05:15:00,4.40001,4.40568,4.3947,4.4024,24380000.0
2009-04-03 05:30:00,4.40369,4.4049,4.38884,4.4026,48030000.0
2009-04-03 05:45:00,4.40344,4.40467,4.3904,4.40079,31130000.0
2009-04-03 06:00:00,4.39392,4.40343,4.39208,4.40314,24030000.0
2009-04-03 06:15:00,4.39967,4.40391,4.39072,4.40091,37140000.0
2009-04-03 06:30:00,4.40037,4.40461,4.39019,4.39401,44630000.0
2009-04-03 06:45:00,4.39957,4.40638,4.39392,4.39673,41260000.0
2009-04-03 07:00:00,4.39828,4.40788,4.39008,4.39386,67530000.0
2009-04-03 07:15:00,4.40307,4.41044,4.394,4.40824,52510000.0
2009-04-03 07:30:00,4.41078,4.4145,4.39672,4.404,69040000.0
2009-04-03 07:45:00,4.40615,4.41317,4.39618,4.4036,67890000.0
2009-04-03 08:00:00,4.40677,4.4273,4.39792,4.42492,79210000.0
2009-04-03 08:15:00,4.42616,4.42616,4.40591,4.4197,94170000.0
2009-04-03 08:30:00,4.42127,4.43769,4.41552,4.42509,77290000.0
2009-04-03 08:45:00,4.42511,4.43103,4.40711,4.41642,88160000.0
2009-04-03 09:00:00,4.41783,4.42671,4.41049,4.42492,85570000.0
2009-04-03 09:15:00,4.42717,4.43035,4.40822,4.42283,100600000.0
2009-04-03 09:30:00,4.42224,4.43453,4.40986,4.43387,111090000.0
2009-04-03 09:45:00,4.43309,4.45032,4.42323,4.44264,117480000.0
2009-04-03 10:00:00,4.44426,4.4466,4.43103,4.4408,102440000.0
2009-04-03 10:15:00,4.43568,4.446,4.43273,4.44572,94550000.0
2009-04-03 10:30:00,4.44428,4.44781,4.43267,4.44243,87420000.0
2009-04-03 10:45:00,4.44261,4.45055,4.43071,4.44647,121940000.0
2009-04-03 11:00:00,4.44344,4.45503,4.43253,4.44563,121180000.0
2009-04-03 11:15:00,4.44432,4.44533,4.4288,4.43817,98310000.0
2009-04-03 11:30:00,4.43972,4.4491,4.42861,4.44401,98690000.0
2009-04-03 11:45:00,4.4487,4.46723,4.44158,4.45954,110700000.0
2009-04-03 12:00:00,4.45472,4.46639,4.45013,4.46373,82590000.0
2009-04-03 12:15:00,4.45858,4.46606,4.44942,4.4627,97190000.0
2009-04-03 12:30:00,4.46589,4.4721,4.45472,4.4656,112610000.0
2009-04-03 12:45:00,4.4631,4.46665,4.44564,4.45667,97980000.0
2009-04-03 13:00:00,4.4556,4.46056,4.44374,4.45413,120100000.0
2009-04-03 13:15:00,4.4579,4.45882,4.43778,4.43778,111790000.0
2009-04-03 13:30:00,4.44044,4.45206,4.42965,4.44766,97160000.0
2009-04-03 13:45:00,4.44504,4.45423,4.43104,4.44821,114440000.0
2009-04-03 14:00:00,4.44806,4.45078,4.43154,4.45016,134730000.0
2009-04-03 14:15:00,4.44527,4.44991,4.42672,4.43766,191390000.0
2009-04-03 14:30:00,4.43791,4.44607,4.41602,4.44519,150460000.0
2009-04-03 14:45:00,4.44406,4.47269,4.44112,4.45794,107340000.0
2009-04-03 15:00:00,4.46177,4.47882,4.45905,4.46071,95710000.0
2009-04-03 15:15:00,4.46606,4.46935,4.44454,4.45213,93810000.0
2009-04-03 15:30:00,4.45663,4.46401,4.44631,4.45684,103620000.0
2009-04-03 15:45:00,4.45861,4.46434,4.44746,4.46099,87440000.0
2009-04-03 16:00:00,4.45438,4.47788,4.45217,4.47714,99060000.0
2009-04-03 16:15:00,4.4782,4.48452,4.46672,4.47468,132460000.0
2009-04-03 16:30:00,4.48269,4.4887,4.46869,4.4853,142960000.0
2009-04-03 16:45:00,4.48021,4.49093,4.47042,4.48532,132860000.0
2009-04-03 17:00:00,4.47984,4.49079,4.47374,4.47844,93830000.0
2009-04-03 17:15:00,4.47733,4.47885,4.45944,4.46962,97190000.0
2009-04-03 17:30:00,4.46911,4.47262,4.44954,4.45227,91550000.0
2009-04-03 17:45:00,4.45502,4.46204,4.43671,4.45566,126070000.0
2009-04-03 18:00:00,4.45749,4.4593,4.43401,4.4523,64970000.0
2009-04-03 18:15:00,4.45213,4.46016,4.43396,4.45016,81400000.0
2009-04-03 18:30:00,4.44562,4.4589,4.43717,4.45659,83660000.0
2009-04-03 18:45:00,4.45832,4.45849,4.43986,4.45287,47640000.0
2009-04-03 19:00:00,4.45167,4.46968,4.44056,4.45099,95670000.0
2009-04-03 19:15:00,4.45049,4.46183,4.43523,4.45284,48780000.0
2009-04-03 19:30:00,4.45421,4.45688,4.43908,4.44233,84030000.0
2009-04-03 19:45:00,4.44847,4.45288,4.43875,4.44635,79910000.0
2009-04-03 20:00:00,4.4419,4.44745,4.42414,4.43371,64540000.0
2009-04-03 20:15:00,4.43752,4.43966,4.42481,4.43688,97890000.0
2009-04-03 20:30:00,4.43629,4.45201,4.42696,4.44452,53640000.0
2009-04-03 20:45:00,4.45912,4.45912,4.42691,4.43681,83270000.0
2009-04-03 21:00:00,4.43707,4.44131,4.42172,4.43041,123050000.0
2009-04-03 21:15:00,4.42368,4.44154,4.42201,4.43421,70540000.0
2009-04-03 21:30:00,4.43837,4.44944,4.42724,4.44319,57400000.0
2009-04-03 21:45:00,4.44092,4.44092,4.44092,4.44092,750000.0
2009-04-03 22:00:00,4.44237,4.44661,4.43672,4.43912,20630000.0
2009-04-03 22:15:00,4.44237,4.44661,4.43672,4.43912,20630000.0
2009-04-03 22:30:00,4.44217,4.44641,4.43652,4.43892,20630000.0
2009-04-03 22:45:00,4.44217,4.44641,4.43652,4.43892,21000000.0
2009-04-05 23:00:00,4.45712,4.45778,4.45495,4.45584,5250000.0
2009-04-05 23:15:00,4.44167,4.44591,4.43602,4.43842,20260000.0
2009-04-05 23:30:00,4.45437,4.45861,4.43422,4.43662,42760000.0
2009-04-05 23:45:00,4.44157,4.44581,4.43592,4.43832,20260000.0
2009-04-06 00:00:00,4.44177,4.45094,4.43532,4.4485,55890000.0
2009-04-06 00:15:00,4.44831,4.4543,4.43815,4.44917,56650000.0
2009-04-06 00:30:00,4.44072,4.45337,4.43884,4.45098,70210000.0
2009-04-06 00:45:00,4.44451,4.45173,4.43785,4.44195,61520000.0
2009-04-06 01:00:00,4.44607,4.45058,4.43882,4.44864,45770000.0
2009-04-06 01:30:00,4.44637,4.45061,4.4388,4.4416,41630000.0
2009-04-06 01:45:00,4.44677,4.45101,4.438,4.44147,39780000.0
2009-04-06 02:15:00,4.44627,4.45051,4.44062,4.44302,21000000.0
2009-04-06 02:30:00,4.44717,4.45141,4.44152,4.44759,25510000.0
2009-04-06 02:45:00,4.44914,4.45042,4.42992,4.43745,34130000.0
2009-04-06 03:00:00,4.43477,4.43901,4.42494,4.42914,64900000.0
2009-04-06 03:15:00,4.43539,4.43781,4.42792,4.43032,32250000.0
2009-04-06 03:30:00,4.43547,4.43971,4.42695,4.42988,46520000.0
2009-04-06 03:45:00,4.43617,4.44041,4.43052,4.43292,21000000.0
2009-04-06 04:00:00,4.43936,4.43936,4.42503,4.42901,26630000.0
2009-04-06 04:15:00,4.43567,4.43991,4.43002,4.43242,20260000.0
2009-04-06 04:30:00,4.43916,4.43916,4.42783,4.43349,8250000.0
2009-04-06 04:45:00,4.43791,4.43881,4.43002,4.43881,9000000.0
2009-04-06 05:00:00,4.43769,4.43916,4.43378,4.43906,10880000.0
2009-04-06 05:15:00,4.43597,4.44021,4.43032,4.43931,24750000.0
2009-04-06 05:30:00,4.43889,4.4401,4.43377,4.43919,16510000.0
2009-04-06 05:45:00,4.43934,4.448,4.43433,4.448,19140000.0
2009-04-06 06:00:00,4.44112,4.45063,4.43928,4.43928,16150000.0
2009-04-06 06:15:00,4.44667,4.45091,4.44102,4.44342,21000000.0
2009-04-06 06:30:00,4.44677,4.45101,4.44112,4.44352,19520000.0
2009-04-06 06:45:00,4.44667,4.45091,4.44102,4.44342,20630000.0
2009-04-06 07:00:00,4.44949,4.45282,4.44537,4.44985,10150000.0
2009-04-06 07:15:00,4.44876,4.44876,4.42739,4.43711,73140000.0
2009-04-06 07:30:00,4.44046,4.44046,4.42843,4.43178,48760000.0
2009-04-06 07:45:00,4.43646,4.44531,4.42913,4.43659,52140000.0
2009-04-06 08:00:00,4.43906,4.44056,4.42622,4.42835,56250000.0
2009-04-06 08:15:00,4.43661,4.44203,4.42487,4.44135,77650000.0
2009-04-06 08:30:00,4.43958,4.45229,4.42936,4.4323,64570000.0
2009-04-06 08:45:00,4.43664,4.44378,4.42078,4.44274,86300000.0
2009-04-06 09:00:00,4.44571,4.44671,4.41859,4.43456,88190000.0
2009-04-06 09:15:00,4.42901,4.44677,4.42495,4.44389,80690000.0
2009-04-06 09:30:00,4.44316,4.44836,4.4303,4.44726,99440000.0
2009-04-06 09:45:00,4.4471,4.44823,4.42331,4.43572,99090000.0
2009-04-06 10:00:00,4.4367,4.445,4.42147,4.43114,105420000.0
2009-04-06 10:15:00,4.43551,4.43551,4.41347,4.42307,108070000.0
2009-04-06 10:30:00,4.42383,4.42383,4.40457,4.41117,95290000.0
2009-04-06 10:45:00,4.41516,4.41946,4.3971,4.41138,118580000.0
2009-04-06 11:00:00,4.40835,4.41013,4.3798,4.39355,114810000.0
2009-04-06 11:15:00,4.39157,4.41024,4.38596,4.40567,99050000.0
2009-04-06 11:30:00,4.40151,4.40844,4.39249,4.40193,95280000.0
2009-04-06 11:45:00,4.39708,4.42142,4.39428,4.41771,97920000.0
2009-04-06 12:00:00,4.41296,4.42899,4.41184,4.42352,114860000.0
2009-04-06 12:15:00,4.42413,4.4264,4.41213,4.41929,99810000.0
2009-04-06 12:30:00,4.42222,4.42282,4.40493,4.41691,84460000.0
2009-04-06 12:45:00,4.41732,4.42392,4.40609,4.4233,102420000.0
2009-04-06 13:00:00,4.42349,4.42935,4.41359,4.4256,133180000.0
2009-04-06 13:15:00,4.42795,4.43743,4.41546,4.4244,94530000.0
2009-04-06 13:30:00,4.41948,4.43534,4.40637,4.43507,95690000.0
2009-04-06 13:45:00,4.43482,4.43872,4.41837,4.42675,100180000.0
2009-04-06 14:00:00,4.43008,4.44534,4.42142,4.43154,112590000.0
2009-04-06 14:15:00,4.42922,4.44313,4.42654,4.43263,146350000.0
2009-04-06 14:30:00,4.43535,4.43823,4.42216,4.43302,103540000.0
2009-04-06 14:45:00,4.43309,4.43407,4.41719,4.41895,93810000.0
2009-04-06 15:00:00,4.42646,4.43982,4.41833,4.42861,109970000.0
2009-04-06 15:15:00,4.42595,4.4428,4.42155,4.42472,124950000.0
2009-04-06 15:30:00,4.43657,4.43761,4.41761,4.42919,111820000.0
2009-04-06 15:45:00,4.42956,4.43707,4.423,4.43346,102460000.0
2009-04-06 16:00:00,4.43821,4.43821,4.42181,4.4324,80370000.0
2009-04-06 16:15:00,4.43331,4.44397,4.42342,4.43857,108450000.0
2009-04-06 16:30:00,4.4377,4.45353,4.42866,4.43555,114060000.0
2009-04-06 16:45:00,4.4311,4.4402,4.41783,4.41826,101330000.0
2009-04-06 17:00:00,4.41675,4.43652,4.41674,4.42825,87800000.0
2009-04-06 17:15:00,4.43441,4.44027,4.42204,4.43287,114450000.0
2009-04-06 17:30:00,4.43215,4.44973,4.43215,4.44346,69050000.0
2009-04-06 17:45:00,4.44579,4.45054,4.43529,4.44053,67540000.0
2009-04-06 18:00:00,4.44875,4.47661,4.44196,4.47565,130580000.0
2009-04-06 18:15:00,4.47581,4.48588,4.465,4.4766,118940000.0
2009-04-06 18:30:00,4.47955,4.47955,4.46015,4.46702,124520000.0
2009-04-06 18:45:00,4.47057,4.47674,4.45288,4.45898,98330000.0
2009-04-06 19:00:00,4.45944,4.47435,4.45171,4.46742,89280000.0
2009-04-06 19:15:00,4.46667,4.47308,4.46102,4.46315,41260000.0
2009-04-06 19:30:00,4.4691,4.4691,4.45466,4.45729,26670000.0
2009-04-06 19:45:00,4.46697,4.47121,4.45409,4.46162,102780000.0
2009-04-06 20:00:00,4.46507,4.46566,4.45181,4.45801,31510000.0
2009-04-06 20:15:00,4.46087,4.46542,4.45387,4.45716,46880000.0
2009-04-06 20:30:00,4.46087,4.46511,4.44524,4.45761,48390000.0
2009-04-06 20:45:00,4.45636,4.46143,4.45138,4.45376,22510000.0
2009-04-06 21:00:00,4.45927,4.46351,4.45362,4.45602,20630000.0
2009-04-06 21:15:00,4.45977,4.46433,4.44974,4.45632,56640000.0
2009-04-06 21:30:00,4.46038,4.46038,4.44594,4.45271,21750000.0
2009-04-06 21:45:00,4.45567,4.45991,4.44324,4.44987,59650000.0
2009-04-06 22:00:00,4.45117,4.45773,4.44023,4.45618,48380000.0
2009-04-06 22:15:00,4.45766,4.45851,4.44703,4.45669,34890000.0
2009-04-06 22:30:00,4.45877,4.45955,4.44581,4.45364,28510000.0
2009-04-06 22:45:00,4.45587,4.46011,4.44609,4.44952,48760000.0
2009-04-06 23:00:00,4.4556,4.46811,4.44754,4.45714,55140000.0
2009-04-06 23:15:00,4.45746,4.45746,4.44663,4.44801,35260000.0
2009-04-06 23:30:00,4.44827,4.45708,4.4348,4.44706,76890000.0
2009-04-06 23:45:00,4.44792,4.45308,4.44208,4.44843,28510000.0
2009-04-07 00:00:00,4.45094,4.45389,4.44301,4.4462,21000000.0
2009-04-07 00:15:00,4.45097,4.45521,4.44532,4.44772,21000000.0
2009-04-07 00:30:00,4.45027,4.45451,4.44462,4.44702,20630000.0
2009-04-07 00:45:00,4.45047,4.45471,4.44174,4.45014,48380000.0
2009-04-07 01:00:00,4.45437,4.45437,4.43573,4.43941,21750000.0
2009-04-07 01:15:00,4.44677,4.45101,4.44112,4.44352,20630000.0
2009-04-07 01:30:00,4.44667,4.45091,4.44102,4.44342,21000000.0
2009-04-07 01:45:00,4.44939,4.4546,4.43997,4.44365,85130000.0
2009-04-07 02:15:00,4.44947,4.45371,4.43923,4.44192,41260000.0
2009-04-07 02:30:00,4.44947,4.45678,4.44382,4.45484,26250000.0
2009-04-07 03:00:00,4.44957,4.45381,4.44033,4.44131,42000000.0
2009-04-07 03:15:00,4.44667,4.45091,4.44102,4.44791,24750000.0
2009-04-07 03:30:00,4.44657,4.45081,4.44092,4.44332,20630000.0
2009-04-07 03:45:00,4.44617,4.45041,4.43692,4.43972,41260000.0
2009-04-07 04:00:00,4.45026,4.45026,4.44576,4.44727,9000000.0
2009-04-07 04:15:00,4.44647,4.45071,4.44082,4.44322,20630000.0
2009-04-07 04:30:00,4.45056,4.45085,4.44606,4.44958,9750000.0
2009-04-07 04:45:00,4.45161,4.45251,4.43899,4.44247,29630000.0
2009-04-07 05:00:00,4.45179,4.45326,4.44788,4.45316,10510000.0
2009-04-07 05:15:00,4.45047,4.45471,4.44482,4.45381,24390000.0
2009-04-07 05:30:00,4.45349,4.4547,4.43576,4.43773,25150000.0
2009-04-07 05:45:00,4.45184,4.45196,4.44683,4.45095,13890000.0
2009-04-07 06:00:00,4.44212,4.45163,4.44028,4.44028,15780000.0
2009-04-07 06:15:00,4.44777,4.45201,4.44112,4.44647,24760000.0
2009-04-07 06:30:00,4.45134,4.45568,4.43851,4.44664,42760000.0
2009-04-07 06:45:00,4.44987,4.45411,4.44422,4.44784,27380000.0
2009-04-07 07:00:00,4.44824,4.45018,4.44824,4.45018,1500000.0
2009-04-07 07:15:00,4.45006,4.45006,4.4353,4.43952,50250000.0
2009-04-07 07:30:00,4.44357,4.45008,4.43426,4.44104,61150000.0
2009-04-07 07:45:00,4.44366,4.44812,4.44362,4.44477,7500000.0
2009-04-07 08:00:00,4.44669,4.45618,4.43893,4.45109,45030000.0
2009-04-07 08:15:00,4.44988,4.45554,4.43802,4.44573,44660000.0
2009-04-07 08:30:00,4.45359,4.45456,4.43971,4.44997,89650000.0
2009-04-07 08:45:00,4.45302,4.47999,4.43866,4.47925,93060000.0
2009-04-07 09:00:00,4.47994,4.47994,4.45928,4.46053,90050000.0
2009-04-07 09:15:00,4.46725,4.48323,4.45769,4.47139,86330000.0
2009-04-07 09:30:00,4.47233,4.49799,4.47065,4.48673,102440000.0
2009-04-07 09:45:00,4.48132,4.50046,4.47523,4.48205,106190000.0
2009-04-07 10:00:00,4.4912,4.49311,4.47805,4.48729,92300000.0
2009-04-07 10:15:00,4.49084,4.50714,4.48258,4.50542,95710000.0
2009-04-07 10:30:00,4.50712,4.51123,4.48902,4.49738,95700000.0
2009-04-07 10:45:00,4.49868,4.51107,4.48863,4.49449,114450000.0
2009-04-07 11:00:00,4.50001,4.50507,4.49001,4.49855,94950000.0
2009-04-07 11:15:00,4.50147,4.50634,4.4931,4.49737,85540000.0
2009-04-07 11:30:00,4.49867,4.5034,4.48833,4.49525,112930000.0
2009-04-07 11:45:00,4.49547,4.4965,4.47271,4.4787,106190000.0
2009-04-07 12:00:00,4.47938,4.48761,4.47479,4.48684,97950000.0
2009-04-07 12:15:00,4.48359,4.48841,4.47407,4.48492,87830000.0
2009-04-07 12:30:00,4.48791,4.49103,4.47319,4.4804,86300000.0
2009-04-07 12:45:00,4.48216,4.4856,4.46721,4.4845,97210000.0
2009-04-07 13:00:00,4.48429,4.48653,4.47233,4.47777,103930000.0
2009-04-07 13:15:00,4.47548,4.48114,4.46311,4.47341,99820000.0
2009-04-07 13:30:00,4.47319,4.47757,4.46148,4.47738,66800000.0
2009-04-07 13:45:00,4.47537,4.50055,4.46839,4.48609,101010000.0
2009-04-07 14:00:00,4.48979,4.49308,4.47823,4.49108,92650000.0
2009-04-07 14:15:00,4.48826,4.50231,4.48621,4.49537,121210000.0
2009-04-07 14:30:00,4.49888,4.50325,4.48777,4.50127,157640000.0
2009-04-07 14:45:00,4.49097,4.5034,4.48731,4.49505,128310000.0
2009-04-07 15:00:00,4.49959,4.50108,4.48677,4.49966,105090000.0
2009-04-07 15:15:00,4.49558,4.504,4.48607,4.49465,112950000.0
2009-04-07 15:30:00,4.49472,4.49907,4.48144,4.49879,111470000.0
2009-04-07 15:45:00,4.49841,4.50232,4.48646,4.49495,128330000.0
2009-04-07 16:00:00,4.49499,4.49935,4.48287,4.49527,127580000.0
2009-04-07 16:15:00,4.49529,4.49932,4.48204,4.48936,159840000.0
2009-04-07 16:30:00,4.48957,4.49219,4.47009,4.47621,167730000.0
2009-04-07 16:45:00,4.48243,4.4875,4.46493,4.47006,149010000.0
2009-04-07 17:00:00,4.47964,4.49087,4.46573,4.47758,109580000.0
2009-04-07 17:15:00,4.48281,4.49033,4.46772,4.47825,112560000.0
2009-04-07 17:30:00,4.48365,4.48452,4.47033,4.48111,73530000.0
2009-04-07 17:45:00,4.48197,4.48526,4.45802,4.46273,100510000.0
2009-04-07 18:00:00,4.46813,4.47331,4.45555,4.46823,85550000.0
2009-04-07 18:15:00,4.4677,4.47022,4.44756,4.46061,94920000.0
2009-04-07 18:30:00,4.46233,4.47481,4.45535,4.46438,87790000.0
2009-04-07 18:45:00,4.46621,4.46979,4.4502,4.46131,88140000.0
2009-04-07 19:00:00,4.45987,4.46925,4.44638,4.45784,68270000.0
2009-04-07 19:15:00,4.46167,4.48561,4.45409,4.48338,88190000.0
2009-04-07 19:30:00,4.48006,4.49232,4.47161,4.49167,81050000.0
2009-04-07 19:45:00,4.49032,4.49438,4.47032,4.48591,80710000.0
2009-04-07 20:00:00,4.48567,4.48991,4.47614,4.47946,40520000.0
2009-04-07 20:15:00,4.48926,4.48928,4.47159,4.48416,86260000.0
2009-04-07 20:30:00,4.48167,4.48591,4.47602,4.48147,27380000.0
2009-04-07 20:45:00,4.48197,4.48621,4.46536,4.46794,63000000.0
2009-04-07 21:00:00,4.46373,4.47657,4.46373,4.47049,46900000.0
2009-04-07 21:15:00,4.47427,4.47851,4.46862,4.47102,20630000.0
2009-04-07 21:30:00,4.47387,4.48453,4.46822,4.4839,46500000.0
2009-04-07 21:45:00,4.48194,4.48745,4.47074,4.47368,33020000.0
2009-04-07 22:00:00,4.47987,4.48411,4.47094,4.47474,41260000.0
2009-04-07 22:15:00,4.47787,4.49204,4.47222,4.47839,86640000.0
2009-04-07 22:30:00,4.48427,4.48851,4.47862,4.48102,20260000.0
2009-04-07 22:45:00,4.48367,4.4951,4.47712,4.48369,83260000.0
2009-04-07 23:00:00,4.48737,4.49161,4.48108,4.48708,32260000.0
2009-04-07 23:15:00,4.48514,4.4927,4.47754,4.47824,48760000.0
2009-04-07 23:30:00,4.48377,4.48851,4.47666,4.48102,61890000.0
2009-04-07 23:45:00,4.48275,4.48642,4.47665,4.47965,21380000.0
2009-04-08 00:00:00,4.48387,4.48811,4.46923,4.48449,89660000.0
2009-04-08 00:15:00,4.4849,4.48936,4.47874,4.48445,90420000.0
2009-04-08 00:30:00,4.48566,4.48866,4.47453,4.48437,118580000.0
2009-04-08 00:45:00,4.47896,4.48964,4.47395,4.48215,116700000.0
2009-04-08 01:00:00,4.48222,4.48913,4.47529,4.48544,92670000.0
2009-04-08 01:15:00,4.48534,4.48881,4.47408,4.48282,94940000.0
2009-04-08 01:30:00,4.48343,4.48906,4.47294,4.48087,94940000.0
2009-04-08 01:45:00,4.48389,4.49142,4.46973,4.48494,87810000.0
2009-04-08 02:00:00,4.48403,4.48584,4.47097,4.47596,112920000.0
2009-04-08 02:15:00,4.47914,4.48451,4.46374,4.47117,120790000.0
2009-04-08 02:30:00,4.47215,4.47631,4.4603,4.46716,131680000.0
2009-04-08 02:45:00,4.47243,4.49426,4.46297,4.48477,106190000.0
2009-04-08 03:00:00,4.48585,4.49179,4.47896,4.48228,89650000.0
2009-04-08 03:15:00,4.48882,4.49657,4.4774,4.49068,92320000.0
2009-04-08 03:30:00,4.48553,4.49151,4.47872,4.48346,66780000.0
2009-04-08 03:45:00,4.48747,4.49388,4.48111,4.49115,83260000.0
2009-04-08 04:00:00,4.48594,4.49224,4.4789,4.48352,48030000.0
2009-04-08 04:15:00,4.48657,4.49081,4.47883,4.4823,41630000.0
2009-04-08 04:30:00,4.49076,4.49076,4.48626,4.48857,6000000.0
2009-04-08 04:45:00,4.48941,4.49031,4.47929,4.48221,30000000.0
2009-04-08 05:00:00,4.48929,4.49076,4.48538,4.49066,11250000.0
2009-04-08 05:15:00,4.48687,4.49111,4.48116,4.48544,30390000.0
2009-04-08 05:30:00,4.49039,4.49861,4.48151,4.49226,62670000.0
2009-04-08 05:45:00,4.49899,4.49902,4.4833,4.49293,49150000.0
2009-04-08 06:00:00,4.48573,4.4988,4.48319,4.48476,32280000.0
2009-04-08 06:15:00,4.49177,4.49601,4.48612,4.48852,20630000.0
2009-04-08 06:30:00,4.49167,4.49986,4.48602,4.4962,90790000.0
2009-04-08 06:45:00,4.49665,4.50048,4.48631,4.48999,60380000.0
2009-04-08 07:00:00,4.49473,4.50108,4.48861,4.49265,86280000.0
2009-04-08 07:15:00,4.49926,4.50162,4.48542,4.49968,80270000.0
2009-04-08 07:30:00,4.498,4.50337,4.48859,4.49867,61530000.0
2009-04-08 07:45:00,4.49994,4.5062,4.49409,4.5039,64920000.0
2009-04-08 08:00:00,4.50555,4.50861,4.49502,4.50348,45380000.0
2009-04-08 08:15:00,4.49972,4.5218,4.4938,4.51379,73180000.0
2009-04-08 08:30:00,4.5152,4.52089,4.50202,4.51123,122290000.0
2009-04-08 08:45:00,4.51016,4.51814,4.50006,4.5104,94200000.0
2009-04-08 09:00:00,4.51359,4.51707,4.50216,4.51347,96420000.0
2009-04-08 09:15:00,4.5084,4.51138,4.49661,4.50429,81420000.0
2009-04-08 09:30:00,4.50066,4.50639,4.48518,4.4951,85200000.0
2009-04-08 09:45:00,4.48946,4.50561,4.48283,4.49992,110340000.0
2009-04-08 10:00:00,4.49437,4.50087,4.48543,4.48784,81020000.0
2009-04-08 10:15:00,4.49475,4.50522,4.48798,4.49998,84050000.0
2009-04-08 10:30:00,4.50066,4.5061,4.49447,4.49879,84050000.0
2009-04-08 10:45:00,4.49588,4.50402,4.48833,4.49773,90490000.0
2009-04-08 11:00:00,4.49282,4.49819,4.48164,4.48719,103220000.0
2009-04-08 11:15:00,4.49196,4.49196,4.47707,4.4838,86700000.0
2009-04-08 11:30:00,4.48371,4.48984,4.46755,4.48777,85890000.0
2009-04-08 11:45:00,4.48822,4.49172,4.47906,4.48507,99090000.0
2009-04-08 12:00:00,4.4889,4.5002,4.48222,4.48769,107730000.0
2009-04-08 12:15:00,4.49532,4.49788,4.48176,4.48896,119710000.0
2009-04-08 12:30:00,4.49206,4.49496,4.4756,4.4873,87060000.0
2009-04-08 12:45:00,4.48428,4.48428,4.46841,4.47272,96050000.0
2009-04-08 13:00:00,4.47635,4.48355,4.46912,4.47152,100540000.0
2009-04-08 13:15:00,4.47889,4.48744,4.47193,4.48191,106980000.0
2009-04-08 13:30:00,4.48223,4.48235,4.46356,4.48088,113310000.0
2009-04-08 13:45:00,4.48195,4.48341,4.46768,4.47892,108450000.0
2009-04-08 14:00:00,4.47953,4.48196,4.46036,4.4724,133630000.0
2009-04-08 14:15:00,4.47056,4.48167,4.46113,4.46977,175640000.0
2009-04-08 14:30:00,4.47546,4.47695,4.45378,4.46639,133580000.0
2009-04-08 14:45:00,4.46558,4.46928,4.4533,4.46577,99820000.0
2009-04-08 15:00:00,4.46144,4.46881,4.45398,4.46881,90040000.0
2009-04-08 15:15:00,4.46547,4.47035,4.45475,4.45778,102080000.0
2009-04-08 15:30:00,4.46142,4.46531,4.44794,4.44794,90800000.0
2009-04-08 15:45:00,4.45041,4.45989,4.44449,4.4456,82900000.0
2009-04-08 16:00:00,4.45576,4.47013,4.44597,4.46832,101300000.0
2009-04-08 16:15:00,4.47,4.48004,4.45428,4.47085,134400000.0
2009-04-08 16:30:00,4.47261,4.47906,4.46082,4.47042,128750000.0
2009-04-08 16:45:00,4.47022,4.48186,4.45758,4.47353,115250000.0
2009-04-08 17:00:00,4.47133,4.47338,4.45329,4.45532,87820000.0
2009-04-08 17:15:00,4.46004,4.46076,4.43948,4.44353,87800000.0
2009-04-08 17:30:00,4.44399,4.45406,4.42837,4.442,88560000.0
2009-04-08 17:45:00,4.44236,4.44765,4.43043,4.43592,102080000.0
2009-04-08 18:00:00,4.44015,4.44731,4.43032,4.44364,89330000.0
2009-04-08 18:15:00,4.44489,4.4472,4.43041,4.43641,80290000.0
2009-04-08 18:30:00,4.43983,4.44432,4.427,4.43508,55530000.0
2009-04-08 18:45:00,4.43376,4.44077,4.42278,4.4353,78820000.0
2009-04-08 19:00:00,4.43397,4.4385,4.42375,4.43595,59250000.0
2009-04-08 19:15:00,4.43038,4.43657,4.42108,4.4317,55900000.0
2009-04-08 19:30:00,4.42916,4.4364,4.42442,4.43166,88170000.0
2009-04-08 19:45:00,4.43306,4.43396,4.42262,4.42773,22510000.0
2009-04-08 20:00:00,4.4308,4.43455,4.41962,4.43358,50650000.0
2009-04-08 20:15:00,4.43107,4.43876,4.42153,4.42829,66030000.0
2009-04-08 20:30:00,4.42292,4.43388,4.42026,4.42559,42390000.0
2009-04-08 20:45:00,4.42897,4.43321,4.42332,4.42572,21000000.0
2009-04-08 21:00:00,4.42948,4.44013,4.42583,4.4388,61900000.0
2009-04-08 21:15:00,4.43768,4.44119,4.43211,4.43993,24420000.0
2009-04-08 21:30:00,4.43907,4.4417,4.42407,4.4266,25880000.0
2009-04-08 21:45:00,4.43344,4.43639,4.4228,4.42625,40890000.0
2009-04-08 22:00:00,4.43317,4.43741,4.41918,4.42718,88140000.0
2009-04-08 22:15:00,4.43128,4.43128,4.41553,4.41698,22140000.0
2009-04-08 22:30:00,4.41987,4.42411,4.41239,4.42162,43890000.0
2009-04-08 22:45:00,4.41897,4.42321,4.41332,4.41572,20630000.0
2009-04-08 23:00:00,4.41897,4.42451,4.41282,4.4238,57760000.0
2009-04-08 23:15:00,4.42247,4.42671,4.41137,4.42058,48010000.0
2009-04-08 23:30:00,4.42107,4.43598,4.4123,4.42818,85890000.0
2009-04-08 23:45:00,4.43307,4.43731,4.42138,4.42547,41630000.0
2009-04-09 00:00:00,4.43127,4.43551,4.42226,4.42623,42000000.0
2009-04-09 00:15:00,4.43177,4.43601,4.4213,4.42575,40520000.0
2009-04-09 00:30:00,4.43117,4.43541,4.42552,4.42792,19890000.0
2009-04-09 00:45:00,4.43077,4.43501,4.42512,4.42752,21000000.0
2009-04-09 01:00:00,4.43117,4.43541,4.42096,4.42519,42000000.0
2009-04-09 01:15:00,4.43097,4.43521,4.42123,4.42475,40520000.0
2009-04-09 01:30:00,4.43107,4.43531,4.42542,4.42782,20630000.0
2009-04-09 01:45:00,4.43067,4.43491,4.42149,4.42507,48010000.0
2009-04-09 02:15:00,4.43117,4.43541,4.42552,4.42792,20630000.0
2009-04-09 02:30:00,4.42927,4.43316,4.4226,4.42437,42390000.0
2009-04-09 02:45:00,4.42909,4.43569,4.42113,4.42703,46890000.0
2009-04-09 03:00:00,4.43157,4.43581,4.42592,4.42832,20630000.0
2009-04-09 03:15:00,4.43117,4.43541,4.42552,4.43051,25140000.0
2009-04-09 03:30:00,4.43407,4.43472,4.42412,4.42652,22500000.0
2009-04-09 03:45:00,4.43097,4.43521,4.42212,4.42452,41260000.0
2009-04-09 04:00:00,4.43276,4.43322,4.42098,4.42533,26260000.0
2009-04-09 04:15:00,4.43037,4.43461,4.42472,4.429,26250000.0
2009-04-09 04:30:00,4.43286,4.43286,4.42177,4.42592,27000000.0
2009-04-09 04:45:00,4.43321,4.44021,4.42532,4.43272,30000000.0
2009-04-09 05:00:00,4.43349,4.43496,4.42447,4.43129,31170000.0
2009-04-09 05:15:00,4.43147,4.43571,4.42582,4.43481,25510000.0
2009-04-09 05:30:00,4.43469,4.4359,4.42957,4.43499,15770000.0
2009-04-09 05:45:00,4.43484,4.43496,4.42983,4.43395,13520000.0
2009-04-09 06:00:00,4.42562,4.43513,4.42273,4.43302,31910000.0
2009-04-09 06:15:00,4.43117,4.43541,4.42552,4.42792,20630000.0
2009-04-09 06:30:00,4.43097,4.43521,4.42532,4.42772,20630000.0
2009-04-09 06:45:00,4.43383,4.43383,4.40623,4.41007,32630000.0
2009-04-09 07:00:00,4.41617,4.42041,4.41052,4.41292,20630000.0
2009-04-09 07:15:00,4.42006,4.42137,4.40861,4.41557,15000000.0
2009-04-09 07:30:00,4.41662,4.41706,4.40469,4.40842,15010000.0
2009-04-09 07:45:00,4.41044,4.41351,4.40127,4.41267,21040000.0
2009-04-09 08:00:00,4.41347,4.43535,4.40394,4.42974,72390000.0
2009-04-09 08:15:00,4.43059,4.43358,4.41238,4.42183,87770000.0
2009-04-09 08:30:00,4.42421,4.43733,4.40492,4.41333,66390000.0
2009-04-09 08:45:00,4.41207,4.41919,4.40122,4.41179,92280000.0
2009-04-09 09:00:00,4.41342,4.42352,4.40472,4.41169,84100000.0
2009-04-09 09:15:00,4.42316,4.43368,4.41054,4.42838,110350000.0
2009-04-09 09:30:00,4.43201,4.43818,4.42431,4.43569,135080000.0
2009-04-09 09:45:00,4.43646,4.44082,4.42343,4.43095,74710000.0
2009-04-09 10:00:00,4.44311,4.44311,4.42709,4.43792,89290000.0
2009-04-09 10:15:00,4.44133,4.45579,4.42912,4.44863,96020000.0
2009-04-09 10:30:00,4.44941,4.44941,4.42866,4.4338,108060000.0
2009-04-09 10:45:00,4.43423,4.43874,4.42411,4.43615,132880000.0
2009-04-09 11:00:00,4.4316,4.43677,4.41814,4.42546,88570000.0
2009-04-09 11:15:00,4.423,4.43421,4.42064,4.43139,103160000.0
2009-04-09 11:30:00,4.42921,4.43814,4.41795,4.42919,94540000.0
2009-04-09 11:45:00,4.43515,4.43741,4.42242,4.42981,89310000.0
2009-04-09 12:00:00,4.43111,4.43696,4.4244,4.43346,97550000.0
2009-04-09 12:15:00,4.43439,4.43841,4.42212,4.42709,78790000.0
2009-04-09 12:30:00,4.43466,4.44446,4.42348,4.44407,100180000.0
2009-04-09 12:45:00,4.44495,4.44917,4.42554,4.43705,93070000.0
2009-04-09 13:00:00,4.43865,4.44119,4.42735,4.43763,89640000.0
2009-04-09 13:15:00,4.44231,4.44231,4.42912,4.43852,70510000.0
2009-04-09 13:30:00,4.43922,4.44815,4.43001,4.44031,94170000.0
2009-04-09 13:45:00,4.44377,4.44946,4.43049,4.44749,109170000.0
2009-04-09 14:00:00,4.44461,4.44793,4.41469,4.42239,102090000.0
2009-04-09 14:15:00,4.42198,4.43558,4.41326,4.41882,124180000.0
2009-04-09 14:30:00,4.42076,4.428,4.41043,4.42357,97570000.0
2009-04-09 14:45:00,4.42382,4.42382,4.40381,4.41259,106550000.0
2009-04-09 15:00:00,4.41518,4.4272,4.4054,4.41782,109950000.0
2009-04-09 15:15:00,4.41952,4.41952,4.40118,4.40664,98700000.0
2009-04-09 15:30:00,4.41148,4.42577,4.40285,4.40865,106210000.0
2009-04-09 15:45:00,4.40489,4.41938,4.39831,4.40597,98700000.0
2009-04-09 16:00:00,4.41051,4.41535,4.39296,4.39829,109210000.0
2009-04-09 16:15:00,4.40304,4.40485,4.37122,4.37422,138450000.0
2009-04-09 16:30:00,4.37285,4.38237,4.35997,4.3609,135850000.0
2009-04-09 16:45:00,4.36249,4.37031,4.32586,4.34319,138090000.0
2009-04-09 17:00:00,4.34248,4.3535,4.33606,4.34204,113340000.0
2009-04-09 17:15:00,4.34816,4.34901,4.32263,4.33653,99070000.0
2009-04-09 17:30:00,4.3421,4.3475,4.33051,4.33931,93820000.0
2009-04-09 17:45:00,4.34482,4.34765,4.33158,4.3427,103160000.0
2009-04-09 18:00:00,4.34329,4.34971,4.32826,4.33753,73200000.0
2009-04-09 18:15:00,4.3373,4.34223,4.33017,4.33515,90770000.0
2009-04-09 18:30:00,4.34091,4.34259,4.31862,4.33166,68300000.0
2009-04-09 18:45:00,4.33146,4.33342,4.319,4.32613,71650000.0
2009-04-09 19:00:00,4.32907,4.32926,4.31549,4.32191,47270000.0
2009-04-09 19:15:00,4.32149,4.32421,4.32149,4.32421,2250000.0
2009-04-09 19:30:00,4.32076,4.32548,4.31602,4.32308,11650000.0
2009-04-09 19:45:00,4.32187,4.3323,4.31097,4.31892,91170000.0
2009-04-09 20:00:00,4.32234,4.32693,4.31198,4.31765,72380000.0
2009-04-09 20:15:00,4.32107,4.33207,4.31474,4.3209,58890000.0
2009-04-09 20:30:00,4.32357,4.32781,4.31057,4.32543,87780000.0
2009-04-09 20:45:00,4.32504,4.33838,4.31147,4.3285,66770000.0
2009-04-09 21:00:00,4.33267,4.33691,4.32318,4.3278,40890000.0
2009-04-09 21:15:00,4.33267,4.33691,4.32424,4.32663,70510000.0
2009-04-09 21:30:00,4.33117,4.33541,4.31583,4.32062,81380000.0
2009-04-09 21:45:00,4.32167,4.32232,4.3087,4.31225,51000000.0
2009-04-09 22:00:00,4.31949,4.3209,4.30841,4.3183,27010000.0
2009-04-09 22:15:00,4.32208,4.32391,4.30843,4.31834,55130000.0
2009-04-09 22:45:00,4.31687,4.32111,4.30795,4.3116,41630000.0
2009-04-09 23:00:00,4.31707,4.32131,4.31142,4.31855,25510000.0
2009-04-09 23:15:00,4.31905,4.32354,4.30849,4.32172,55510000.0
2009-04-09 23:30:00,4.31877,4.32718,4.31431,4.32373,15000000.0
2009-04-09 23:45:00,4.31615,4.32238,4.31486,4.32044,20250000.0
2009-04-10 00:00:00,4.31727,4.32388,4.31118,4.32194,40130000.0
2009-04-10 00:15:00,4.32294,4.32382,4.31229,4.31526,27750000.0
2009-04-10 00:30:00,4.32117,4.32541,4.31552,4.32103,25510000.0
2009-04-10 00:45:00,4.32502,4.32548,4.32075,4.32164,6750000.0
2009-04-10 01:00:00,4.32158,4.32355,4.31232,4.31472,24380000.0
2009-04-10 01:15:00,4.32097,4.32521,4.31532,4.31772,21000000.0
2009-04-10 01:30:00,4.32097,4.32521,4.31165,4.32294,66770000.0
2009-04-10 02:15:00,4.32097,4.32521,4.31532,4.31772,20630000.0
2009-04-10 02:30:00,4.32157,4.32581,4.31098,4.31513,42000000.0
2009-04-10 02:45:00,4.32087,4.32511,4.31522,4.31762,21000000.0
2009-04-10 03:00:00,4.32127,4.32551,4.31562,4.32284,26250000.0
2009-04-10 03:30:00,4.32097,4.32521,4.31532,4.32304,26250000.0
2009-04-10 04:00:00,4.32446,4.32448,4.31996,4.32254,11250000.0
2009-04-10 04:15:00,4.31915,4.32229,4.31101,4.31551,21380000.0
2009-04-10 04:30:00,4.32466,4.32466,4.31899,4.32087,10880000.0
2009-04-10 05:00:00,4.32309,4.32456,4.31918,4.32446,10880000.0
2009-04-10 05:15:00,4.32137,4.32561,4.31572,4.32471,25140000.0
2009-04-10 05:30:00,4.32479,4.326,4.31967,4.32509,15030000.0
2009-04-10 05:45:00,4.32514,4.32526,4.32013,4.32425,13890000.0
2009-04-10 06:00:00,4.31532,4.32483,4.31348,4.31348,17630000.0
2009-04-10 06:15:00,4.32097,4.32521,4.31532,4.31772,20630000.0
2009-04-10 06:30:00,4.32127,4.32551,4.31562,4.31802,20630000.0
2009-04-10 06:45:00,4.32047,4.32471,4.31482,4.31722,20260000.0
2009-04-10 07:00:00,4.32097,4.32521,4.31532,4.32287,22130000.0
2009-04-10 07:30:00,4.32137,4.32561,4.31572,4.31812,20260000.0
2009-04-10 07:45:00,4.32066,4.32512,4.31154,4.31481,42000000.0
2009-04-10 08:00:00,4.32237,4.32661,4.31672,4.31912,21000000.0
2009-04-10 08:15:00,4.32464,4.34084,4.3202,4.33486,78810000.0
2009-04-10 08:30:00,4.34046,4.34343,4.32731,4.33536,91520000.0
2009-04-10 08:45:00,4.34289,4.34748,4.33102,4.34439,79150000.0
2009-04-10 09:00:00,4.34477,4.3683,4.33652,4.35788,90090000.0
2009-04-10 09:15:00,4.36751,4.3716,4.35319,4.36382,97940000.0
2009-04-10 09:30:00,4.36664,4.37718,4.36094,4.3765,95330000.0
2009-04-10 09:45:00,4.37555,4.38192,4.35789,4.3671,103220000.0
2009-04-10 10:00:00,4.3653,4.37198,4.35695,4.36656,92290000.0
2009-04-10 10:15:00,4.36244,4.37364,4.35488,4.367,95310000.0
2009-04-10 10:30:00,4.36057,4.36755,4.34852,4.35582,97240000.0
2009-04-10 10:45:00,4.35612,4.36645,4.34398,4.35165,105470000.0
2009-04-10 11:00:00,4.35272,4.36198,4.34459,4.35325,102830000.0
2009-04-10 11:15:00,4.35847,4.35979,4.34756,4.35622,57770000.0
2009-04-10 11:30:00,4.35375,4.36257,4.35136,4.35962,69410000.0
2009-04-10 11:45:00,4.35521,4.36296,4.34955,4.35688,60760000.0
2009-04-10 12:00:00,4.36078,4.36653,4.3515,4.36305,14660000.0
2009-04-10 12:15:00,4.36173,4.363,4.34969,4.361,78830000.0
2009-04-10 12:30:00,4.36255,4.37268,4.3552,4.37247,107700000.0
2009-04-10 12:45:00,4.37133,4.37749,4.35755,4.36356,70920000.0
2009-04-10 13:00:00,4.36845,4.37124,4.35749,4.36633,84760000.0
2009-04-10 13:15:00,4.36367,4.3694,4.35626,4.36667,40530000.0
2009-04-10 13:30:00,4.36511,4.36598,4.35012,4.36168,82550000.0
2009-04-10 13:45:00,4.36229,4.36689,4.35248,4.36064,68290000.0
2009-04-10 14:00:00,4.3644,4.36607,4.35209,4.36033,80690000.0
2009-04-10 14:15:00,4.35877,4.36597,4.35249,4.36226,67890000.0
2009-04-10 14:30:00,4.3627,4.3677,4.35109,4.35615,86670000.0
2009-04-10 14:45:00,4.36117,4.36946,4.35301,4.36615,84440000.0
2009-04-10 15:00:00,4.36747,4.37401,4.35721,4.36065,111770000.0
2009-04-10 15:15:00,4.36647,4.37128,4.35651,4.36328,71650000.0
2009-04-10 15:30:00,4.36473,4.368,4.35173,4.36206,98310000.0
2009-04-10 15:45:00,4.35929,4.36541,4.35205,4.35617,82890000.0
2009-04-10 16:00:00,4.36197,4.36621,4.3512,4.36301,33760000.0
2009-04-10 16:15:00,4.36292,4.3701,4.35213,4.36617,56270000.0
2009-04-10 16:30:00,4.36857,4.37281,4.35517,4.36297,48760000.0
2009-04-10 16:45:00,4.36746,4.37267,4.35851,4.36967,26270000.0
2009-04-10 17:00:00,4.36747,4.37171,4.36182,4.36422,20630000.0
2009-04-10 17:15:00,4.36737,4.37161,4.35897,4.36288,63070000.0
2009-04-10 17:30:00,4.37052,4.37052,4.35749,4.36212,56260000.0
2009-04-10 17:45:00,4.36727,4.37151,4.35755,4.36158,41260000.0
2009-04-10 18:00:00,4.36727,4.37151,4.35782,4.36075,25520000.0
2009-04-10 18:15:00,4.36737,4.37161,4.36172,4.36412,21000000.0
2009-04-10 18:30:00,4.36727,4.37151,4.35855,4.36111,40890000.0
2009-04-10 18:45:00,4.36687,4.37111,4.36122,4.36362,20630000.0
2009-04-10 19:00:00,4.36687,4.37111,4.35861,4.36237,48750000.0
2009-04-10 19:15:00,4.36557,4.37005,4.35674,4.35944,67150000.0
2009-04-10 19:30:00,4.36336,4.36808,4.35862,4.36427,9760000.0
2009-04-10 19:45:00,4.36447,4.36871,4.35882,4.36122,20630000.0
2009-04-10 20:00:00,4.36447,4.36871,4.35472,4.36346,45020000.0
2009-04-10 20:15:00,4.36337,4.36761,4.34991,4.35243,41260000.0
2009-04-10 20:30:00,4.35677,4.36281,4.35064,4.35492,61520000.0
2009-04-10 20:45:00,4.36137,4.36561,4.35572,4.35812,20260000.0
2009-04-10 21:00:00,4.36087,4.36511,4.35522,4.35762,21000000.0
2009-04-10 21:15:00,4.36087,4.36511,4.35522,4.35762,21000000.0
2009-04-10 21:30:00,4.36117,4.36541,4.35121,4.36381,51020000.0
2009-04-10 21:45:00,4.35485,4.36216,4.34614,4.35264,33380000.0
2009-04-10 22:00:00,4.35688,4.36545,4.35407,4.36234,27010000.0
2009-04-10 22:30:00,4.36027,4.36451,4.35462,4.36224,25880000.0
2009-04-12 23:30:00,4.35482,4.36502,4.35482,4.36422,10880000.0
2009-04-13 00:00:00,4.36217,4.36641,4.33371,4.33624,41630000.0
2009-04-13 00:15:00,4.34187,4.34611,4.33622,4.33862,21000000.0
2009-04-13 00:30:00,4.34237,4.34661,4.33672,4.33912,20630000.0
2009-04-13 00:45:00,4.34207,4.34631,4.33642,4.33882,20630000.0
2009-04-13 01:00:00,4.34197,4.34621,4.33632,4.33872,20260000.0
2009-04-13 01:15:00,4.34207,4.34631,4.33642,4.33882,21000000.0
2009-04-13 01:30:00,4.34207,4.34631,4.33642,4.33882,21000000.0
2009-04-13 01:45:00,4.34227,4.34651,4.33662,4.33902,21000000.0
2009-04-13 02:00:00,4.34375,4.34592,4.34321,4.34453,5250000.0
2009-04-13 02:15:00,4.34334,4.34528,4.34245,4.34462,5250000.0
2009-04-13 02:30:00,4.34424,4.34618,4.34335,4.34552,5250000.0
2009-04-13 02:45:00,4.34484,4.34678,4.34395,4.34612,5250000.0
2009-04-13 03:00:00,4.34454,4.34648,4.34365,4.34582,5250000.0
2009-04-13 03:15:00,4.34394,4.34588,4.34305,4.34522,5250000.0
2009-04-13 03:30:00,4.34474,4.34668,4.34385,4.34602,5250000.0
2009-04-13 03:45:00,4.34364,4.34558,4.34275,4.34492,5250000.0
2009-04-13 04:00:00,4.34464,4.34658,4.34375,4.34592,5250000.0
2009-04-13 04:15:00,4.34602,4.34682,4.33662,4.33662,10880000.0
2009-04-13 04:30:00,4.34394,4.34588,4.34305,4.34522,5250000.0
2009-04-13 04:45:00,4.34484,4.34678,4.34395,4.34612,5250000.0
2009-04-13 05:00:00,4.34474,4.34668,4.34385,4.34602,5250000.0
2009-04-13 05:15:00,4.34464,4.34658,4.34375,4.34592,5250000.0
2009-04-13 05:30:00,4.34464,4.34658,4.34375,4.34592,5250000.0
2009-04-13 05:45:00,4.34434,4.34628,4.34345,4.34562,5250000.0
2009-04-13 06:00:00,4.34404,4.34598,4.34315,4.34532,5250000.0
2009-04-13 06:15:00,4.34541,4.34676,4.33954,4.34147,12000000.0
2009-04-13 06:30:00,4.34434,4.34628,4.34345,4.34562,5250000.0
2009-04-13 06:45:00,4.34491,4.34658,4.34123,4.34581,10150000.0
2009-04-13 07:00:00,4.34639,4.34746,4.33702,4.3419,12000000.0
2009-04-13 07:15:00,4.34394,4.34588,4.34056,4.34507,15750000.0
2009-04-13 07:30:00,4.33652,4.34682,4.33652,4.34427,3750000.0
2009-04-13 07:45:00,4.34494,4.34688,4.33598,4.34513,20250000.0
2009-04-13 08:00:00,4.34546,4.34784,4.33552,4.34013,18760000.0
2009-04-13 08:15:00,4.3476,4.34822,4.33552,4.34026,15020000.0
2009-04-13 08:30:00,4.34669,4.34807,4.33552,4.34442,15750000.0
2009-04-13 08:45:00,4.34869,4.34869,4.34582,4.34851,5250000.0
2009-04-13 09:00:00,4.34547,4.34762,4.33822,4.34696,6380000.0
2009-04-13 09:15:00,4.34641,4.34808,4.33273,4.33858,22890000.0
2009-04-13 09:30:00,4.34174,4.3477,4.33742,4.34647,15750000.0
2009-04-13 09:45:00,4.34762,4.34793,4.33471,4.33516,26660000.0
2009-04-13 10:00:00,4.3424,4.3491,4.3316,4.3454,27760000.0
2009-04-13 10:15:00,4.34298,4.34806,4.34126,4.34773,7500000.0
2009-04-13 10:30:00,4.34228,4.34764,4.33852,4.33852,7170000.0
2009-04-13 10:45:00,4.34212,4.34909,4.33727,4.34644,17250000.0
2009-04-13 11:00:00,4.34546,4.35588,4.33521,4.35005,43560000.0
2009-04-13 11:15:00,4.34764,4.35277,4.33751,4.34606,46520000.0
2009-04-13 11:30:00,4.34284,4.35374,4.3351,4.34471,52190000.0
2009-04-13 11:45:00,4.34703,4.34832,4.34298,4.34577,8270000.0
2009-04-13 12:00:00,4.34742,4.34832,4.34302,4.34832,6760000.0
2009-04-13 12:15:00,4.34253,4.34856,4.34212,4.34832,5250000.0
2009-04-13 12:30:00,4.34487,4.34867,4.33922,4.34649,10510000.0
2009-04-13 12:45:00,4.33922,4.34862,4.33903,4.34822,5250000.0
2009-04-13 13:00:00,4.34354,4.34815,4.33494,4.34039,16520000.0
2009-04-13 13:15:00,4.34556,4.35131,4.33318,4.34174,63420000.0
2009-04-13 13:30:00,4.33773,4.35271,4.32929,4.34261,120420000.0
2009-04-13 13:45:00,4.34894,4.35,4.33753,4.33888,57810000.0
2009-04-13 14:00:00,4.34282,4.34915,4.3344,4.34167,34520000.0
2009-04-13 14:15:00,4.34534,4.34788,4.33349,4.34467,39390000.0
2009-04-13 14:30:00,4.34682,4.34701,4.33506,4.3383,41640000.0
2009-04-13 14:45:00,4.34281,4.34665,4.33418,4.34203,66760000.0
2009-04-13 15:00:00,4.34446,4.34526,4.33248,4.33955,48410000.0
2009-04-13 15:15:00,4.34424,4.34488,4.33315,4.34197,49930000.0
2009-04-13 15:30:00,4.34028,4.341,4.32875,4.33982,40930000.0
2009-04-13 15:45:00,4.34327,4.34413,4.33332,4.33992,28530000.0
2009-04-13 16:00:00,4.33745,4.34375,4.32981,4.33627,42020000.0
2009-04-13 16:15:00,4.34115,4.34154,4.32856,4.33333,28890000.0
2009-04-13 16:30:00,4.33747,4.34129,4.33423,4.33711,12010000.0
2009-04-13 16:45:00,4.33162,4.34123,4.32507,4.33464,21780000.0
2009-04-13 17:00:00,4.34121,4.34363,4.32844,4.33041,47310000.0
2009-04-13 17:15:00,4.33938,4.34521,4.33189,4.33516,14640000.0
2009-04-13 17:30:00,4.34396,4.34432,4.33388,4.34432,20260000.0
2009-04-13 17:45:00,4.34413,4.34792,4.33453,4.34536,29630000.0
2009-04-13 18:00:00,4.3387,4.34861,4.33556,4.34287,37900000.0
2009-04-13 18:15:00,4.34821,4.34821,4.33416,4.34285,26670000.0
2009-04-13 18:30:00,4.34304,4.34689,4.33333,4.33333,15010000.0
2009-04-13 18:45:00,4.33728,4.34853,4.33473,4.33994,14250000.0
2009-04-13 19:00:00,4.33873,4.34242,4.3317,4.34081,17630000.0
2009-04-13 19:15:00,4.34516,4.34521,4.33661,4.34481,9010000.0
2009-04-13 19:30:00,4.34197,4.34387,4.33419,4.33952,20640000.0
2009-04-13 19:45:00,4.33974,4.34168,4.33041,4.33931,15750000.0
2009-04-13 20:00:00,4.33956,4.34202,4.33156,4.33608,16890000.0
2009-04-13 20:15:00,4.33729,4.34004,4.33198,4.3353,4880000.0
2009-04-13 20:30:00,4.34184,4.34378,4.3369,4.34104,11250000.0
2009-04-13 20:45:00,4.34057,4.34397,4.33633,4.3372,17270000.0
2009-04-13 21:00:00,4.34244,4.34438,4.33441,4.3402,13500000.0
2009-04-13 21:15:00,4.34144,4.34338,4.34055,4.34272,5250000.0
2009-04-13 21:30:00,4.33987,4.34362,4.32824,4.33774,34510000.0
2009-04-13 21:45:00,4.34297,4.3456,4.32752,4.33315,105460000.0
2009-04-13 22:00:00,4.34103,4.34474,4.32947,4.3421,107350000.0
2009-04-13 22:15:00,4.33706,4.34762,4.33077,4.34007,133230000.0
2009-04-13 22:30:00,4.33575,4.34365,4.32515,4.33806,125720000.0
2009-04-13 22:45:00,4.33588,4.34719,4.33078,4.33875,109940000.0
2009-04-13 23:00:00,4.34116,4.34341,4.32936,4.3408,42410000.0
2009-04-13 23:15:00,4.33997,4.34624,4.3281,4.34602,24380000.0
2009-04-13 23:30:00,4.33936,4.34141,4.33789,4.34017,21000000.0
2009-04-13 23:45:00,4.34114,4.34308,4.3368,4.34093,11250000.0
2009-04-14 00:00:00,4.34236,4.34236,4.33857,4.33857,1500000.0
2009-04-14 00:15:00,4.34074,4.34268,4.33985,4.34202,5250000.0
2009-04-14 00:30:00,4.34063,4.34264,4.33864,4.33976,6750000.0
2009-04-14 00:45:00,4.34044,4.34238,4.33955,4.34172,5250000.0
2009-04-14 01:00:00,4.33984,4.34178,4.33895,4.34112,5250000.0
2009-04-14 01:15:00,4.34054,4.34248,4.33835,4.34052,12000000.0
2009-04-14 01:30:00,4.34054,4.34281,4.33292,4.33857,25880000.0
2009-04-14 02:00:00,4.33137,4.33852,4.32695,4.33852,19880000.0
2009-04-14 02:15:00,4.34272,4.34272,4.33313,4.33313,3000000.0
2009-04-14 02:30:00,4.34014,4.34208,4.33925,4.34142,5250000.0
2009-04-14 02:45:00,4.34064,4.34258,4.33805,4.34022,15750000.0
2009-04-14 03:00:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 03:15:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 03:30:00,4.34024,4.34218,4.33841,4.33998,10500000.0
2009-04-14 03:45:00,4.34014,4.34208,4.33925,4.34142,5250000.0
2009-04-14 04:00:00,4.34034,4.34228,4.33945,4.34162,5250000.0
2009-04-14 04:15:00,4.34202,4.34282,4.33262,4.33262,11250000.0
2009-04-14 04:30:00,4.34004,4.34198,4.33915,4.34132,5250000.0
2009-04-14 04:45:00,4.34024,4.34218,4.32931,4.32931,16500000.0
2009-04-14 05:00:00,4.34052,4.34052,4.34052,4.34052,750000.0
2009-04-14 05:15:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 05:30:00,4.34014,4.34208,4.33925,4.34142,5250000.0
2009-04-14 05:45:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 06:00:00,4.34014,4.34208,4.33925,4.34142,5250000.0
2009-04-14 06:15:00,4.34111,4.34246,4.33086,4.33578,16130000.0
2009-04-14 06:30:00,4.34044,4.34238,4.33955,4.34172,5250000.0
2009-04-14 06:45:00,4.34031,4.34198,4.33663,4.34121,10880000.0
2009-04-14 07:00:00,4.34259,4.34267,4.33322,4.33728,6750000.0
2009-04-14 07:15:00,4.34004,4.34198,4.33841,4.34008,10500000.0
2009-04-14 07:30:00,4.33192,4.34341,4.33192,4.33715,15030000.0
2009-04-14 07:45:00,4.34044,4.34495,4.32978,4.33497,31140000.0
2009-04-14 08:00:00,4.33895,4.34345,4.32912,4.33712,79970000.0
2009-04-14 08:15:00,4.3436,4.35779,4.3332,4.35229,61900000.0
2009-04-14 08:30:00,4.35463,4.37089,4.34323,4.36936,75070000.0
2009-04-14 08:45:00,4.3707,4.3756,4.36039,4.37078,60790000.0
2009-04-14 09:00:00,4.36993,4.39361,4.36138,4.38092,101690000.0
2009-04-14 09:15:00,4.37839,4.38467,4.36437,4.38057,120840000.0
2009-04-14 09:30:00,4.37783,4.38438,4.35723,4.36525,97960000.0
2009-04-14 09:45:00,4.36687,4.373,4.35448,4.36415,106200000.0
2009-04-14 10:00:00,4.36523,4.37309,4.35943,4.36711,110690000.0
2009-04-14 10:15:00,4.36712,4.37449,4.36243,4.37269,84460000.0
2009-04-14 10:30:00,4.37048,4.3778,4.36066,4.37508,96090000.0
2009-04-14 10:45:00,4.37229,4.38598,4.36748,4.37256,93080000.0
2009-04-14 11:00:00,4.37493,4.37702,4.36136,4.37251,94960000.0
2009-04-14 11:15:00,4.36826,4.3732,4.35984,4.36662,103160000.0
2009-04-14 11:30:00,4.36875,4.3733,4.35418,4.367,110010000.0
2009-04-14 11:45:00,4.36752,4.37063,4.35485,4.36564,103210000.0
2009-04-14 12:00:00,4.36538,4.36789,4.35135,4.3515,90430000.0
2009-04-14 12:15:00,4.35582,4.36798,4.35117,4.36276,56300000.0
2009-04-14 12:30:00,4.36568,4.37448,4.35798,4.36784,110810000.0
2009-04-14 12:45:00,4.36138,4.37158,4.35869,4.36744,102500000.0
2009-04-14 13:00:00,4.36323,4.36646,4.35106,4.35804,109990000.0
2009-04-14 13:15:00,4.36506,4.36862,4.35383,4.36512,94940000.0
2009-04-14 13:30:00,4.36448,4.37072,4.35672,4.35937,88170000.0
2009-04-14 13:45:00,4.36508,4.36657,4.35214,4.36313,115970000.0
2009-04-14 14:00:00,4.36278,4.36886,4.33397,4.33982,99460000.0
2009-04-14 14:15:00,4.34396,4.35362,4.33678,4.34872,108820000.0
2009-04-14 14:30:00,4.3486,4.37118,4.33962,4.36672,104340000.0
2009-04-14 14:45:00,4.36533,4.37758,4.3567,4.37452,113730000.0
2009-04-14 15:00:00,4.37563,4.37743,4.36332,4.37138,102100000.0
2009-04-14 15:15:00,4.3743,4.37532,4.34224,4.3607,104340000.0
2009-04-14 15:30:00,4.36033,4.36923,4.34898,4.35852,111080000.0
2009-04-14 15:45:00,4.36154,4.3652,4.31198,4.31491,101340000.0
2009-04-14 16:00:00,4.3128,4.32087,4.28033,4.29042,98730000.0
2009-04-14 16:15:00,4.28856,4.29319,4.27286,4.27404,99100000.0
2009-04-14 16:30:00,4.2733,4.28101,4.24081,4.25113,126510000.0
2009-04-14 16:45:00,4.24484,4.26004,4.23295,4.24099,125710000.0
2009-04-14 17:00:00,4.24654,4.25532,4.22733,4.24517,122710000.0
2009-04-14 17:15:00,4.24693,4.25648,4.24059,4.25474,111850000.0
2009-04-14 17:30:00,4.25834,4.26095,4.24321,4.2537,91200000.0
2009-04-14 17:45:00,4.25117,4.25572,4.22689,4.23728,88190000.0
2009-04-14 18:00:00,4.22676,4.25218,4.22676,4.24466,84810000.0
2009-04-14 18:15:00,4.2471,4.2471,4.22486,4.23797,61560000.0
2009-04-14 18:30:00,4.23339,4.24257,4.22442,4.23025,88930000.0
2009-04-14 18:45:00,4.23032,4.24484,4.22712,4.24262,54810000.0
2009-04-14 19:00:00,4.24336,4.25917,4.23544,4.24888,52200000.0
2009-04-14 19:15:00,4.25416,4.25421,4.23129,4.24243,56290000.0
2009-04-14 19:30:00,4.24095,4.24881,4.23379,4.24272,72450000.0
2009-04-14 19:45:00,4.24418,4.25202,4.2354,4.24795,66040000.0
2009-04-14 20:00:00,4.24986,4.25307,4.23721,4.25074,63410000.0
2009-04-14 20:15:00,4.25017,4.26186,4.2421,4.25742,63400000.0
2009-04-14 20:30:00,4.25913,4.2647,4.24913,4.26094,61170000.0
2009-04-14 20:45:00,4.26198,4.26642,4.24944,4.2659,71300000.0
2009-04-14 21:00:00,4.26299,4.26695,4.25318,4.25898,60410000.0
2009-04-14 21:15:00,4.26427,4.27097,4.25369,4.26949,78780000.0
2009-04-14 21:30:00,4.26929,4.27166,4.26092,4.26735,54020000.0
2009-04-14 21:45:00,4.27082,4.27283,4.25682,4.26375,38670000.0
2009-04-14 22:00:00,4.26863,4.26957,4.25708,4.26595,51800000.0
2009-04-14 22:15:00,4.26824,4.27058,4.26409,4.26917,21750000.0
2009-04-14 22:30:00,4.26924,4.27118,4.25995,4.26628,42750000.0
2009-04-14 22:45:00,4.26651,4.27177,4.26651,4.27056,2250000.0
2009-04-14 23:00:00,4.27004,4.27198,4.26788,4.26931,10500000.0
2009-04-14 23:15:00,4.26915,4.27223,4.25709,4.25709,18000000.0
2009-04-14 23:30:00,4.27064,4.27258,4.26339,4.26606,10500000.0
2009-04-14 23:45:00,4.27038,4.27038,4.26402,4.26513,14260000.0
2009-04-15 00:00:00,4.26894,4.27088,4.26707,4.26831,10500000.0
2009-04-15 00:15:00,4.26884,4.27078,4.26795,4.27012,5250000.0
2009-04-15 00:30:00,4.26914,4.27108,4.26825,4.27042,5250000.0
2009-04-15 00:45:00,4.26904,4.27098,4.26757,4.26859,10500000.0
2009-04-15 01:00:00,4.26894,4.27088,4.26805,4.27022,5250000.0
2009-04-15 01:15:00,4.26088,4.2702,4.25959,4.26587,19140000.0
2009-04-15 01:30:00,4.26924,4.27141,4.26152,4.26717,24770000.0
2009-04-15 02:15:00,4.26934,4.27128,4.26813,4.26938,10500000.0
2009-04-15 02:30:00,4.26924,4.27118,4.26835,4.27052,5250000.0
2009-04-15 02:45:00,4.26974,4.27168,4.26885,4.27102,5250000.0
2009-04-15 03:00:00,4.2715,4.27168,4.2591,4.269,18000000.0
2009-04-15 03:15:00,4.26954,4.27148,4.26865,4.27082,5250000.0
2009-04-15 03:30:00,4.26944,4.27138,4.26855,4.27072,5250000.0
2009-04-15 03:45:00,4.26934,4.27128,4.26845,4.27062,5250000.0
2009-04-15 04:00:00,4.26954,4.27148,4.26865,4.27082,5250000.0
2009-04-15 04:15:00,4.27122,4.27202,4.26028,4.2695,16510000.0
2009-04-15 04:30:00,4.26974,4.27168,4.26885,4.27102,5250000.0
2009-04-15 04:45:00,4.26934,4.27128,4.26845,4.27062,5250000.0
2009-04-15 05:00:00,4.26954,4.27148,4.2676,4.27016,10500000.0
2009-04-15 05:15:00,4.26944,4.27138,4.26855,4.27072,5250000.0
2009-04-15 05:30:00,4.26954,4.27148,4.26865,4.27082,5250000.0
2009-04-15 05:45:00,4.26944,4.27138,4.26855,4.27072,5250000.0
2009-04-15 06:00:00,4.26974,4.27168,4.26885,4.27102,5250000.0
2009-04-15 06:15:00,4.26991,4.27126,4.26404,4.26594,10500000.0
2009-04-15 06:30:00,4.26934,4.27128,4.26845,4.27062,5250000.0
2009-04-15 06:45:00,4.26971,4.27136,4.26553,4.26922,10130000.0
2009-04-15 07:00:00,4.27119,4.27127,4.26182,4.26588,6750000.0
2009-04-15 07:15:00,4.26944,4.27138,4.26507,4.26535,16510000.0
2009-04-15 07:30:00,4.26132,4.27298,4.26069,4.26908,36430000.0
2009-04-15 07:45:00,4.27017,4.27447,4.25711,4.26844,36020000.0
2009-04-15 08:00:00,4.26812,4.27062,4.25106,4.25524,53320000.0
2009-04-15 08:15:00,4.26257,4.26782,4.2501,4.26181,97610000.0
2009-04-15 08:30:00,4.2669,4.28714,4.26103,4.28417,96490000.0
2009-04-15 08:45:00,4.28535,4.2892,4.26293,4.27246,88950000.0
2009-04-15 09:00:00,4.27399,4.28336,4.26451,4.28067,92660000.0
2009-04-15 09:15:00,4.28103,4.28511,4.26623,4.2797,112550000.0
2009-04-15 09:30:00,4.27564,4.28384,4.26218,4.27081,97190000.0
2009-04-15 09:45:00,4.27143,4.2828,4.26136,4.27436,107300000.0
2009-04-15 10:00:00,4.27516,4.28276,4.26549,4.27254,121600000.0
2009-04-15 10:15:00,4.27358,4.28194,4.26816,4.27985,103190000.0
2009-04-15 10:30:00,4.2741,4.27914,4.25598,4.26336,118190000.0
2009-04-15 10:45:00,4.26003,4.26541,4.21852,4.22757,100580000.0
2009-04-15 11:00:00,4.23181,4.2325,4.21096,4.23144,103960000.0
2009-04-15 11:15:00,4.22976,4.23826,4.22257,4.22881,106940000.0
2009-04-15 11:30:00,4.23038,4.24152,4.22038,4.23103,109580000.0
2009-04-15 11:45:00,4.23387,4.24375,4.22426,4.24126,112990000.0
2009-04-15 12:00:00,4.24141,4.24911,4.23385,4.24223,94970000.0
2009-04-15 12:15:00,4.2431,4.253,4.23601,4.24756,103990000.0
2009-04-15 12:30:00,4.25017,4.257,4.24059,4.2534,114500000.0
2009-04-15 12:45:00,4.24581,4.26054,4.24282,4.25982,108140000.0
2009-04-15 13:00:00,4.25282,4.27385,4.24607,4.26618,117120000.0
2009-04-15 13:15:00,4.26962,4.28528,4.258,4.28283,93820000.0
2009-04-15 13:30:00,4.28046,4.28581,4.26857,4.28192,118260000.0
2009-04-15 13:45:00,4.28599,4.29468,4.27337,4.28322,120470000.0
2009-04-15 14:00:00,4.28349,4.2998,4.27274,4.29237,98730000.0
2009-04-15 14:15:00,4.29683,4.29683,4.26798,4.2797,107380000.0
2009-04-15 14:30:00,4.28263,4.28663,4.263,4.27226,97230000.0
2009-04-15 14:45:00,4.27098,4.28493,4.26074,4.27822,111120000.0
2009-04-15 15:00:00,4.27974,4.28584,4.26782,4.2778,99470000.0
2009-04-15 15:15:00,4.27964,4.28712,4.26893,4.28609,102850000.0
2009-04-15 15:30:00,4.28459,4.29041,4.27038,4.28065,107730000.0
2009-04-15 15:45:00,4.282,4.28413,4.26135,4.26546,103990000.0
2009-04-15 16:00:00,4.26285,4.26973,4.25154,4.25647,101310000.0
2009-04-15 16:15:00,4.26063,4.27096,4.25175,4.25445,99120000.0
2009-04-15 16:30:00,4.25582,4.27623,4.24701,4.26073,127260000.0
2009-04-15 16:45:00,4.2537,4.26489,4.24284,4.25235,121980000.0
2009-04-15 17:00:00,4.25889,4.27192,4.24909,4.2607,120120000.0
2009-04-15 17:15:00,4.26574,4.28058,4.26251,4.27452,111100000.0
2009-04-15 17:30:00,4.27551,4.27811,4.26591,4.27467,46550000.0
2009-04-15 17:45:00,4.2729,4.27894,4.26622,4.27586,75790000.0
2009-04-15 18:00:00,4.26753,4.29029,4.26353,4.276,74300000.0
2009-04-15 18:15:00,4.28318,4.28548,4.26443,4.27004,69440000.0
2009-04-15 18:30:00,4.27213,4.27901,4.26247,4.26794,82190000.0
2009-04-15 18:45:00,4.26762,4.27708,4.26225,4.27536,45810000.0
2009-04-15 19:00:00,4.27461,4.27973,4.26334,4.26577,61180000.0
2009-04-15 19:15:00,4.27826,4.27831,4.26033,4.27709,48400000.0
2009-04-15 19:30:00,4.27587,4.27942,4.2652,4.27073,68330000.0
2009-04-15 19:45:00,4.26962,4.27768,4.265,4.27481,53660000.0
2009-04-15 20:00:00,4.27413,4.27657,4.26478,4.27422,66780000.0
2009-04-15 20:15:00,4.27084,4.27807,4.26454,4.27652,49150000.0
2009-04-15 20:30:00,4.27315,4.28046,4.26688,4.27631,74700000.0
2009-04-15 20:45:00,4.27844,4.28201,4.26234,4.2797,54770000.0
2009-04-15 21:00:00,4.28034,4.28228,4.26769,4.27419,26250000.0
2009-04-15 21:15:00,4.27324,4.27547,4.26005,4.26851,26270000.0
2009-04-15 21:30:00,4.26053,4.27321,4.26053,4.27082,30390000.0
2009-04-15 21:45:00,4.27274,4.27468,4.25453,4.26323,69770000.0
2009-04-15 22:00:00,4.25971,4.26782,4.25971,4.2654,28130000.0
2009-04-15 22:15:00,4.26574,4.26768,4.25664,4.26343,26650000.0
2009-04-15 22:30:00,4.26454,4.26648,4.25506,4.26172,22500000.0
2009-04-15 22:45:00,4.26574,4.26768,4.25973,4.26549,22890000.0
2009-04-15 23:00:00,4.26571,4.26688,4.25281,4.26458,16510000.0
2009-04-15 23:15:00,4.26552,4.26552,4.25582,4.25582,3750000.0
2009-04-15 23:30:00,4.26534,4.26728,4.25865,4.26211,13500000.0
2009-04-15 23:45:00,4.26642,4.27507,4.26382,4.27474,10500000.0
2009-04-16 00:00:00,4.27546,4.27546,4.26385,4.26602,6750000.0
2009-04-16 00:15:00,4.27454,4.27648,4.27365,4.27582,5250000.0
2009-04-16 00:30:00,4.27424,4.27618,4.2717,4.2734,10500000.0
2009-04-16 00:45:00,4.27386,4.27386,4.27386,4.27386,750000.0
2009-04-16 01:00:00,4.27434,4.27628,4.27345,4.27562,5250000.0
2009-04-16 01:15:00,4.27464,4.27658,4.27225,4.2737,10500000.0
2009-04-16 01:30:00,4.27424,4.27641,4.26652,4.27217,25140000.0
2009-04-16 01:45:00,4.27256,4.2747,4.27191,4.27341,5250000.0
2009-04-16 02:15:00,4.27443,4.2757,4.27259,4.27352,5250000.0
2009-04-16 02:30:00,4.27464,4.27658,4.27375,4.27592,5250000.0
2009-04-16 02:45:00,4.27434,4.27628,4.26395,4.27416,16500000.0
2009-04-16 03:00:00,4.27489,4.27602,4.27322,4.27491,6000000.0
2009-04-16 03:15:00,4.27524,4.27718,4.27323,4.27457,10500000.0
2009-04-16 03:30:00,4.27524,4.27718,4.27435,4.27652,5250000.0
2009-04-16 03:45:00,4.27504,4.27698,4.27415,4.27632,5250000.0
2009-04-16 04:00:00,4.27544,4.27738,4.27455,4.27672,5250000.0
2009-04-16 04:15:00,4.27502,4.27582,4.26562,4.26562,10140000.0
2009-04-16 04:30:00,4.27534,4.27728,4.26571,4.27574,9750000.0
2009-04-16 04:45:00,4.27687,4.27687,4.27632,4.27632,1500000.0
2009-04-16 05:00:00,4.27584,4.27778,4.27495,4.27712,5250000.0
2009-04-16 05:15:00,4.27584,4.27778,4.27495,4.27712,5250000.0
2009-04-16 05:30:00,4.27584,4.27778,4.27495,4.27712,5250000.0
2009-04-16 05:45:00,4.27594,4.27788,4.27505,4.27722,5250000.0
2009-04-16 06:00:00,4.27634,4.27828,4.26954,4.26954,13500000.0
2009-04-16 06:15:00,4.27597,4.27696,4.26561,4.26561,12000000.0
2009-04-16 06:30:00,4.27444,4.27638,4.27355,4.27572,5250000.0
2009-04-16 06:45:00,4.27551,4.27718,4.26204,4.27494,24020000.0
2009-04-16 07:00:00,4.27799,4.27807,4.26862,4.27268,6750000.0
2009-04-16 07:15:00,4.27634,4.27828,4.26481,4.27365,28150000.0
2009-04-16 07:30:00,4.27178,4.27687,4.26614,4.27516,17270000.0
2009-04-16 07:45:00,4.27574,4.27768,4.26636,4.27486,17260000.0
2009-04-16 08:00:00,4.27492,4.27916,4.26492,4.2727,52930000.0
2009-04-16 08:15:00,4.27449,4.27813,4.26139,4.26721,61200000.0
2009-04-16 08:30:00,4.27269,4.27407,4.26129,4.27262,60060000.0
2009-04-16 08:45:00,4.27598,4.28292,4.26314,4.27772,87040000.0
2009-04-16 09:00:00,4.27708,4.30066,4.26902,4.29638,93450000.0
2009-04-16 09:15:00,4.2939,4.30208,4.28532,4.3015,122310000.0
2009-04-16 09:30:00,4.29926,4.31031,4.29146,4.30636,99480000.0
2009-04-16 09:45:00,4.30688,4.31662,4.28937,4.31055,105450000.0
2009-04-16 10:00:00,4.30996,4.3141,4.29483,4.30043,119370000.0
2009-04-16 10:15:00,4.30038,4.30479,4.27843,4.2877,102440000.0
2009-04-16 10:30:00,4.28204,4.29329,4.27398,4.28787,108870000.0
2009-04-16 10:45:00,4.28502,4.2934,4.27873,4.28773,83290000.0
2009-04-16 11:00:00,4.29081,4.29561,4.27857,4.29197,77330000.0
2009-04-16 11:15:00,4.28752,4.29285,4.27799,4.2832,106940000.0
2009-04-16 11:30:00,4.28504,4.29386,4.27964,4.29022,105840000.0
2009-04-16 11:45:00,4.29273,4.29832,4.28118,4.29288,106960000.0
2009-04-16 12:00:00,4.29318,4.29861,4.28253,4.28253,91610000.0
2009-04-16 12:15:00,4.28332,4.28801,4.27278,4.27861,83000000.0
2009-04-16 12:30:00,4.28084,4.28852,4.26369,4.27548,117460000.0
2009-04-16 12:45:00,4.27027,4.28509,4.2674,4.28108,110360000.0
2009-04-16 13:00:00,4.2761,4.29232,4.26961,4.28315,115620000.0
2009-04-16 13:15:00,4.28877,4.29139,4.2747,4.28541,80690000.0
2009-04-16 13:30:00,4.28311,4.28854,4.27573,4.28169,88950000.0
2009-04-16 13:45:00,4.2868,4.29041,4.27434,4.28762,62380000.0
2009-04-16 14:00:00,4.28649,4.29053,4.27827,4.28581,27420000.0
2009-04-16 14:15:00,4.28521,4.2893,4.26966,4.28073,102430000.0
2009-04-16 14:30:00,4.28281,4.28455,4.26742,4.27749,105450000.0
2009-04-16 14:45:00,4.2757,4.28144,4.26525,4.27319,106600000.0
2009-04-16 15:00:00,4.27489,4.27785,4.26236,4.27259,85950000.0
2009-04-16 15:15:00,4.27465,4.27829,4.26329,4.27404,101370000.0
2009-04-16 15:30:00,4.27278,4.27848,4.2648,4.27735,90490000.0
2009-04-16 15:45:00,4.27885,4.28438,4.26679,4.28161,97250000.0
2009-04-16 16:00:00,4.28035,4.29755,4.27596,4.29299,99090000.0
2009-04-16 16:15:00,4.29259,4.29508,4.27273,4.27331,99860000.0
2009-04-16 16:30:00,4.27266,4.28207,4.26501,4.28025,116770000.0
2009-04-16 16:45:00,4.27327,4.28908,4.27059,4.28566,123490000.0
2009-04-16 17:00:00,4.28994,4.28994,4.27213,4.27645,90460000.0
2009-04-16 17:15:00,4.28019,4.28642,4.27065,4.28329,50300000.0
2009-04-16 17:30:00,4.28429,4.28429,4.27302,4.27812,13520000.0
2009-04-16 17:45:00,4.27997,4.29529,4.27417,4.29244,64560000.0
2009-04-16 18:00:00,4.28371,4.29325,4.27847,4.2864,45030000.0
2009-04-16 18:15:00,4.29041,4.29275,4.27272,4.284,55590000.0
2009-04-16 18:30:00,4.28333,4.29129,4.2731,4.28306,79570000.0
2009-04-16 18:45:00,4.28302,4.29667,4.27716,4.28633,56690000.0
2009-04-16 19:00:00,4.28806,4.292,4.27639,4.27944,56320000.0
2009-04-16 19:15:00,4.28858,4.29082,4.27594,4.2904,74320000.0
2009-04-16 19:30:00,4.28866,4.30145,4.28139,4.29146,67930000.0
2009-04-16 19:45:00,4.29519,4.30259,4.28361,4.29742,53680000.0
2009-04-16 20:00:00,4.29746,4.29992,4.28575,4.29777,27020000.0
2009-04-16 20:15:00,4.29804,4.29998,4.28401,4.28839,51040000.0
2009-04-16 20:30:00,4.28984,4.29532,4.28627,4.29193,56660000.0
2009-04-16 20:45:00,4.29204,4.29398,4.27711,4.2842,42020000.0
2009-04-16 21:00:00,4.28924,4.29004,4.27943,4.283,45070000.0
2009-04-16 21:15:00,4.28618,4.28683,4.27552,4.28437,49910000.0
2009-04-16 21:30:00,4.28245,4.28599,4.27702,4.28438,8640000.0
2009-04-16 21:45:00,4.28534,4.28728,4.28059,4.28437,23250000.0
2009-04-16 22:00:00,4.28322,4.28967,4.26625,4.27644,65660000.0
2009-04-16 22:15:00,4.27783,4.27825,4.26611,4.27175,48040000.0
2009-04-16 22:30:00,4.27404,4.27598,4.26354,4.26956,27380000.0
2009-04-16 22:45:00,4.27065,4.27065,4.26642,4.26642,1500000.0
2009-04-16 23:00:00,4.27424,4.27641,4.26731,4.26954,33010000.0
2009-04-16 23:15:00,4.27654,4.27856,4.27406,4.27856,16500000.0
2009-04-16 23:30:00,4.27746,4.27972,4.27683,4.27842,5250000.0
2009-04-16 23:45:00,4.27904,4.28098,4.26276,4.27136,18030000.0
2009-04-17 00:00:00,4.27854,4.28106,4.27656,4.28106,11250000.0
2009-04-17 00:15:00,4.27759,4.2796,4.27685,4.27826,5250000.0
2009-04-17 00:30:00,4.27904,4.28098,4.27444,4.27789,21000000.0
2009-04-17 00:45:00,4.27974,4.27974,4.26993,4.27725,6000000.0
2009-04-17 01:00:00,4.27914,4.28108,4.27505,4.27722,10500000.0
2009-04-17 01:15:00,4.27904,4.28098,4.27652,4.27827,10500000.0
2009-04-17 01:30:00,4.27914,4.28108,4.27685,4.27902,10500000.0
2009-04-17 01:45:00,4.27844,4.28038,4.27755,4.27972,5250000.0
2009-04-17 02:15:00,4.27894,4.28154,4.27294,4.27615,16500000.0
2009-04-17 02:30:00,4.28182,4.28182,4.28182,4.28182,750000.0
2009-04-17 02:45:00,4.28115,4.29113,4.28115,4.29019,15750000.0
2009-04-17 03:00:00,4.29054,4.30726,4.28965,4.30347,30760000.0
2009-04-17 03:15:00,4.30133,4.31068,4.29332,4.29741,49900000.0
2009-04-17 03:30:00,4.29404,4.30657,4.29095,4.30161,58560000.0
2009-04-17 03:45:00,4.30104,4.30298,4.29249,4.2977,21750000.0
2009-04-17 04:00:00,4.29839,4.30048,4.28401,4.29402,26270000.0
2009-04-17 04:15:00,4.29612,4.29692,4.28672,4.28672,10140000.0
2009-04-17 04:30:00,4.29414,4.29868,4.28966,4.29182,24750000.0
2009-04-17 05:00:00,4.29914,4.30108,4.28875,4.29446,15750000.0
2009-04-17 05:30:00,4.29324,4.29518,4.29235,4.29452,5250000.0
2009-04-17 05:45:00,4.28884,4.29078,4.28795,4.29012,5250000.0
2009-04-17 06:00:00,4.29244,4.29438,4.28362,4.28652,12380000.0
2009-04-17 06:15:00,4.29311,4.29446,4.28724,4.28914,10130000.0
2009-04-17 06:30:00,4.29264,4.29458,4.28836,4.28836,6000000.0
2009-04-17 06:45:00,4.28991,4.29158,4.28623,4.29081,10510000.0
2009-04-17 07:00:00,4.29049,4.29057,4.28112,4.28518,6750000.0
2009-04-17 07:15:00,4.28802,4.29003,4.28495,4.28877,8640000.0
2009-04-17 07:30:00,4.28162,4.29207,4.28162,4.2886,13500000.0
2009-04-17 07:45:00,4.2869,4.29032,4.27865,4.29032,12380000.0
2009-04-17 08:00:00,4.28922,4.29172,4.27053,4.27238,19150000.0
2009-04-17 08:15:00,4.27877,4.28183,4.26912,4.27755,79170000.0
2009-04-17 08:30:00,4.28233,4.28261,4.26912,4.27769,54000000.0
2009-04-17 08:45:00,4.2809,4.28148,4.25755,4.26662,92300000.0
2009-04-17 09:00:00,4.26709,4.26882,4.24411,4.25519,101300000.0
2009-04-17 09:15:00,4.25597,4.26202,4.24693,4.26127,120460000.0
2009-04-17 09:30:00,4.25647,4.27478,4.2512,4.27283,100940000.0
2009-04-17 09:45:00,4.27541,4.27734,4.26381,4.27109,67540000.0
2009-04-17 10:00:00,4.27156,4.28185,4.26508,4.27588,97590000.0
2009-04-17 10:15:00,4.27857,4.29375,4.27412,4.28785,100600000.0
2009-04-17 10:30:00,4.28525,4.29133,4.2742,4.28247,115600000.0
2009-04-17 10:45:00,4.28017,4.28721,4.27205,4.27995,100210000.0
2009-04-17 11:00:00,4.28246,4.28328,4.26256,4.27416,106920000.0
2009-04-17 11:15:00,4.27074,4.29616,4.26789,4.28687,107320000.0
2009-04-17 11:30:00,4.28842,4.30279,4.28574,4.29915,114830000.0
2009-04-17 11:45:00,4.29855,4.32177,4.29194,4.30572,115220000.0
2009-04-17 12:00:00,4.30464,4.30464,4.28705,4.28705,100220000.0
2009-04-17 12:15:00,4.2895,4.2972,4.28018,4.28817,90850000.0
2009-04-17 12:30:00,4.28861,4.30015,4.28314,4.29446,107740000.0
2009-04-17 12:45:00,4.28763,4.29901,4.28397,4.2953,91190000.0
2009-04-17 13:00:00,4.29068,4.29552,4.27451,4.28356,118590000.0
2009-04-17 13:15:00,4.2868,4.29657,4.27864,4.29572,92710000.0
2009-04-17 13:30:00,4.29461,4.29778,4.28225,4.28765,87800000.0
2009-04-17 13:45:00,4.29259,4.2939,4.27711,4.28847,93830000.0
2009-04-17 14:00:00,4.2885,4.29036,4.27741,4.28344,71280000.0
2009-04-17 14:15:00,4.28608,4.28933,4.27138,4.28331,102830000.0
2009-04-17 14:30:00,4.28434,4.28769,4.26878,4.28343,106560000.0
2009-04-17 14:45:00,4.28265,4.28491,4.27212,4.28343,87030000.0
2009-04-17 15:00:00,4.28538,4.28541,4.27244,4.28413,78060000.0
2009-04-17 15:15:00,4.28477,4.28953,4.27138,4.28202,91990000.0
2009-04-17 15:30:00,4.28181,4.28765,4.2714,4.28394,97970000.0
2009-04-17 15:45:00,4.28302,4.28571,4.271,4.28156,86810000.0
2009-04-17 16:00:00,4.28057,4.29174,4.27523,4.28473,94180000.0
2009-04-17 16:15:00,4.28609,4.29139,4.27679,4.28381,99470000.0
2009-04-17 16:30:00,4.28565,4.30001,4.27526,4.29193,128730000.0
2009-04-17 16:45:00,4.28604,4.29796,4.27974,4.29142,114870000.0
2009-04-17 17:00:00,4.29745,4.30008,4.28256,4.28551,110030000.0
2009-04-17 17:15:00,4.28616,4.29907,4.2809,4.28496,105090000.0
2009-04-17 17:30:00,4.28704,4.29757,4.27723,4.29686,79150000.0
2009-04-17 17:45:00,4.29461,4.30781,4.28763,4.2993,70540000.0
2009-04-17 18:00:00,4.29342,4.31341,4.29342,4.30688,76210000.0
2009-04-17 18:15:00,4.31159,4.31533,4.29577,4.30843,89350000.0
2009-04-17 18:30:00,4.30777,4.31208,4.29653,4.30265,72800000.0
2009-04-17 18:45:00,4.29808,4.31335,4.29808,4.30485,49200000.0
2009-04-17 19:00:00,4.31356,4.31583,4.30174,4.30174,28540000.0
2009-04-17 19:15:00,4.3088,4.30983,4.29862,4.30944,18010000.0
2009-04-17 19:30:00,4.30734,4.31148,4.29813,4.3069,46170000.0
2009-04-17 19:45:00,4.30721,4.30907,4.29242,4.30616,24790000.0
2009-04-17 20:00:00,4.30636,4.30944,4.29208,4.29556,66430000.0
2009-04-17 20:15:00,4.30684,4.30687,4.29142,4.30021,23650000.0
2009-04-17 20:30:00,4.30389,4.30389,4.28392,4.29535,46910000.0
2009-04-17 20:45:00,4.29534,4.30061,4.28195,4.29559,56670000.0
2009-04-17 21:00:00,4.30187,4.30187,4.28469,4.2941,43140000.0
2009-04-17 21:15:00,4.29444,4.29638,4.28213,4.28609,19890000.0
2009-04-17 21:30:00,4.2896,4.29064,4.27819,4.29064,19880000.0
2009-04-17 21:45:00,4.29185,4.30146,4.28121,4.29884,25500000.0
2009-04-17 22:00:00,4.30054,4.30248,4.29363,4.29729,12380000.0
2009-04-17 22:15:00,4.30186,4.30401,4.28274,4.29062,29260000.0
2009-04-17 22:30:00,4.28974,4.30036,4.28885,4.30036,10500000.0
2009-04-17 22:45:00,4.30064,4.30258,4.29975,4.30192,5250000.0
2009-04-19 23:30:00,4.30173,4.30448,4.29895,4.30112,10500000.0
2009-04-19 23:45:00,4.30224,4.30418,4.30135,4.30352,5250000.0
2009-04-20 00:00:00,4.30304,4.30498,4.30174,4.30316,10500000.0
2009-04-20 00:15:00,4.30464,4.30658,4.30375,4.30592,5250000.0
2009-04-20 00:30:00,4.30454,4.30648,4.30365,4.30582,5250000.0
2009-04-20 00:45:00,4.30484,4.30678,4.30395,4.30612,5250000.0
2009-04-20 01:00:00,4.30394,4.30588,4.30305,4.30522,5250000.0
2009-04-20 01:15:00,4.30454,4.30648,4.30209,4.30318,10500000.0
2009-04-20 01:30:00,4.30384,4.30578,4.30295,4.30512,5250000.0
2009-04-20 01:45:00,4.30514,4.30708,4.30425,4.30642,5250000.0
2009-04-20 02:15:00,4.30177,4.30601,4.29512,4.29873,25890000.0
2009-04-20 02:30:00,4.30596,4.30596,4.30146,4.30377,6000000.0
2009-04-20 02:45:00,4.30588,4.30643,4.30124,4.30465,7510000.0
2009-04-20 03:00:00,4.30612,4.30661,4.29488,4.3022,27020000.0
2009-04-20 03:15:00,4.30581,4.30655,4.30406,4.30655,5250000.0
2009-04-20 03:30:00,4.30709,4.30797,4.30417,4.30788,4500000.0
2009-04-20 03:45:00,4.30666,4.30666,4.29722,4.30252,10510000.0
2009-04-20 04:00:00,4.30666,4.308,4.30216,4.30277,12770000.0
2009-04-20 04:15:00,4.30606,4.30868,4.30322,4.3075,5250000.0
2009-04-20 04:30:00,4.30866,4.30866,4.30272,4.30496,11630000.0
2009-04-20 04:45:00,4.30741,4.30831,4.29952,4.30831,6000000.0
2009-04-20 05:00:00,4.30926,4.30926,4.30476,4.30707,6000000.0
2009-04-20 05:15:00,4.30636,4.31157,4.29415,4.3029,24010000.0
2009-04-20 05:30:00,4.30869,4.30924,4.30368,4.30714,16880000.0
2009-04-20 05:45:00,4.30759,4.30882,4.30393,4.3078,6760000.0
2009-04-20 06:00:00,4.30714,4.30943,4.29808,4.29808,13500000.0
2009-04-20 06:15:00,4.30818,4.30918,4.29962,4.30497,15380000.0
2009-04-20 06:30:00,4.3029,4.30822,4.30288,4.30288,6000000.0
2009-04-20 06:45:00,4.30486,4.30981,4.30025,4.30501,6010000.0
2009-04-20 07:00:00,4.30412,4.30921,4.29952,4.30487,9010000.0
2009-04-20 07:15:00,4.30916,4.30916,4.29756,4.30206,10880000.0
2009-04-20 07:30:00,4.30916,4.30916,4.30466,4.30697,6000000.0
2009-04-20 07:45:00,4.30527,4.3091,4.29933,4.30606,21380000.0
2009-04-20 08:00:00,4.30653,4.31176,4.30032,4.31024,7140000.0
2009-04-20 08:15:00,4.3045,4.34173,4.29667,4.33563,63070000.0
2009-04-20 08:30:00,4.33863,4.35133,4.32276,4.34898,90090000.0
2009-04-20 08:45:00,4.33664,4.35239,4.32966,4.34546,87850000.0
2009-04-20 09:00:00,4.34753,4.351,4.33589,4.34128,88200000.0
2009-04-20 09:15:00,4.3471,4.35363,4.338,4.34535,106580000.0
2009-04-20 09:30:00,4.34631,4.35423,4.33716,4.3542,87470000.0
2009-04-20 09:45:00,4.3499,4.35929,4.34089,4.35015,84070000.0
2009-04-20 10:00:00,4.35965,4.36616,4.34599,4.35932,102810000.0
2009-04-20 10:15:00,4.36235,4.36602,4.34836,4.35639,93090000.0
2009-04-20 10:30:00,4.35488,4.36038,4.3431,4.35175,111860000.0
2009-04-20 10:45:00,4.35186,4.36019,4.3441,4.36019,120860000.0
2009-04-20 11:00:00,4.35666,4.36894,4.34717,4.35661,122010000.0
2009-04-20 11:15:00,4.36417,4.36884,4.34941,4.36354,128360000.0
2009-04-20 11:30:00,4.36178,4.3761,4.35779,4.37493,99470000.0
2009-04-20 11:45:00,4.37426,4.37726,4.36528,4.3699,100960000.0
2009-04-20 12:00:00,4.37403,4.38336,4.36788,4.37811,94630000.0
2009-04-20 12:15:00,4.3762,4.37776,4.35915,4.36601,106250000.0
2009-04-20 12:30:00,4.36727,4.37155,4.35261,4.37153,103960000.0
2009-04-20 12:45:00,4.37079,4.37763,4.35705,4.36794,96100000.0
2009-04-20 13:00:00,4.36642,4.37211,4.35381,4.36442,104660000.0
2009-04-20 13:15:00,4.36776,4.37397,4.35621,4.36802,106190000.0
2009-04-20 13:30:00,4.36719,4.37227,4.35448,4.36748,88950000.0
2009-04-20 13:45:00,4.36549,4.37597,4.35487,4.37551,72450000.0
2009-04-20 14:00:00,4.37792,4.37799,4.35777,4.3714,109630000.0
2009-04-20 14:15:00,4.36989,4.38175,4.36096,4.37996,122330000.0
2009-04-20 14:30:00,4.38392,4.39161,4.37016,4.38416,94200000.0
2009-04-20 14:45:00,4.38013,4.38868,4.3691,4.37545,116000000.0
2009-04-20 15:00:00,4.38228,4.38601,4.36799,4.36837,112210000.0
2009-04-20 15:15:00,4.37619,4.37873,4.35467,4.36817,111170000.0
2009-04-20 15:30:00,4.36807,4.37815,4.36132,4.36973,106590000.0
2009-04-20 15:45:00,4.36915,4.39582,4.36915,4.39157,101330000.0
2009-04-20 16:00:00,4.39381,4.39443,4.37301,4.384,114100000.0
2009-04-20 16:15:00,4.38477,4.38647,4.37085,4.37903,113720000.0
2009-04-20 16:30:00,4.37903,4.39373,4.37694,4.38578,108430000.0
2009-04-20 16:45:00,4.39154,4.3946,4.37852,4.39042,105450000.0
2009-04-20 17:00:00,4.38679,4.39353,4.37537,4.38075,99850000.0
2009-04-20 17:15:00,4.38507,4.39373,4.37595,4.38284,115240000.0
2009-04-20 17:30:00,4.38678,4.39648,4.37748,4.38451,103180000.0
2009-04-20 17:45:00,4.38737,4.39493,4.3789,4.38522,120850000.0
2009-04-20 18:00:00,4.38567,4.39727,4.37973,4.3939,106190000.0
2009-04-20 18:15:00,4.39328,4.40555,4.38673,4.39286,96450000.0
2009-04-20 18:30:00,4.39946,4.4015,4.38639,4.39729,123060000.0
2009-04-20 18:45:00,4.4002,4.40174,4.38224,4.39063,91550000.0
2009-04-20 19:00:00,4.39483,4.4024,4.38439,4.4024,57800000.0
2009-04-20 19:15:00,4.40104,4.40104,4.38624,4.39449,65700000.0
2009-04-20 19:30:00,4.39413,4.41428,4.38756,4.40948,101330000.0
2009-04-20 19:45:00,4.40536,4.41144,4.38942,4.39403,93100000.0
2009-04-20 20:00:00,4.39192,4.40337,4.3869,4.4026,82930000.0
2009-04-20 20:15:00,4.40393,4.4058,4.38807,4.39451,83360000.0
2009-04-20 20:30:00,4.40483,4.40754,4.39306,4.40591,49530000.0
2009-04-20 20:45:00,4.39683,4.41391,4.39678,4.411,57490000.0
2009-04-20 21:00:00,4.40887,4.41459,4.40032,4.41004,58620000.0
2009-04-20 21:15:00,4.40262,4.41316,4.40182,4.41232,30010000.0
2009-04-20 21:30:00,4.41289,4.41496,4.40317,4.41361,30020000.0
2009-04-20 21:45:00,4.41534,4.41674,4.40119,4.40607,75390000.0
2009-04-20 22:00:00,4.41487,4.41547,4.40382,4.41043,19880000.0
2009-04-20 22:15:00,4.41474,4.41474,4.4035,4.41202,27020000.0
2009-04-20 22:30:00,4.41392,4.41531,4.40318,4.41117,49500000.0
2009-04-20 22:45:00,4.41496,4.41496,4.40883,4.411,25500000.0
2009-04-20 23:00:00,4.40422,4.41366,4.40422,4.41092,36750000.0
2009-04-20 23:15:00,4.41076,4.41386,4.40392,4.41021,25130000.0
2009-04-20 23:30:00,4.41446,4.41446,4.40125,4.41252,44270000.0
2009-04-20 23:45:00,4.41235,4.41406,4.40254,4.41102,17660000.0
2009-04-21 00:00:00,4.41422,4.41422,4.40888,4.41415,5250000.0
2009-04-21 00:15:00,4.41285,4.41285,4.40326,4.40326,3770000.0
2009-04-21 00:30:00,4.40012,4.41568,4.40012,4.41453,21000000.0
2009-04-21 00:45:00,4.41157,4.41536,4.40424,4.40673,23270000.0
2009-04-21 01:00:00,4.41542,4.41542,4.41008,4.4138,7130000.0
2009-04-21 01:15:00,4.41084,4.41084,4.41058,4.41058,1500000.0
2009-04-21 01:30:00,4.41167,4.41626,4.40858,4.41377,12750000.0
2009-04-21 01:45:00,4.41502,4.41568,4.41285,4.41374,5250000.0
2009-04-21 02:15:00,4.41167,4.41591,4.40462,4.40918,39390000.0
2009-04-21 02:30:00,4.41146,4.41146,4.40459,4.40803,15010000.0
2009-04-21 02:45:00,4.40958,4.40958,4.40403,4.40647,14250000.0
2009-04-21 03:00:00,4.40942,4.40991,4.39818,4.40585,31180000.0
2009-04-21 03:15:00,4.40911,4.41127,4.40022,4.40835,37910000.0
2009-04-21 03:30:00,4.40899,4.40987,4.39746,4.40616,20650000.0
2009-04-21 03:45:00,4.40916,4.40916,4.39842,4.4068,17630000.0
2009-04-21 04:00:00,4.40976,4.40976,4.40526,4.40757,6000000.0
2009-04-21 04:15:00,4.40666,4.40928,4.40335,4.40819,10130000.0
2009-04-21 04:30:00,4.40966,4.40966,4.40126,4.40752,16890000.0
2009-04-21 04:45:00,4.40681,4.40771,4.39892,4.40771,5630000.0
2009-04-21 05:00:00,4.40856,4.40856,4.39815,4.40466,18400000.0
2009-04-21 05:15:00,4.40471,4.41239,4.39785,4.40877,60770000.0
2009-04-21 05:30:00,4.41009,4.41064,4.39748,4.40806,34510000.0
2009-04-21 05:45:00,4.40816,4.41361,4.39917,4.41001,51080000.0
2009-04-21 06:00:00,4.41072,4.41443,4.40048,4.41165,37140000.0
2009-04-21 06:15:00,4.41208,4.41308,4.40773,4.40794,11250000.0
2009-04-21 06:30:00,4.40982,4.41346,4.40218,4.40833,19540000.0
2009-04-21 06:45:00,4.40926,4.41513,4.39572,4.40859,94180000.0
2009-04-21 07:00:00,4.40722,4.41231,4.39465,4.40298,66410000.0
2009-04-21 07:15:00,4.40436,4.40588,4.39216,4.40294,50720000.0
2009-04-21 07:30:00,4.40536,4.40612,4.39235,4.40328,20260000.0
2009-04-21 07:45:00,4.40146,4.40641,4.39322,4.40099,34540000.0
2009-04-21 08:00:00,4.40329,4.40976,4.39686,4.40069,59680000.0
2009-04-21 08:15:00,4.40267,4.40717,4.39152,4.40145,74300000.0
2009-04-21 08:30:00,4.40462,4.42294,4.39187,4.41554,88550000.0
2009-04-21 08:45:00,4.40811,4.42868,4.40205,4.42792,91180000.0
2009-04-21 09:00:00,4.42984,4.4519,4.41878,4.44165,90840000.0
2009-04-21 09:15:00,4.44496,4.45288,4.42398,4.43011,98340000.0
2009-04-21 09:30:00,4.43369,4.43919,4.42196,4.43002,93850000.0
2009-04-21 09:45:00,4.42993,4.43146,4.41778,4.42116,88200000.0
2009-04-21 10:00:00,4.43123,4.43658,4.42049,4.4277,97240000.0
2009-04-21 10:15:00,4.43418,4.43651,4.421,4.43046,106190000.0
2009-04-21 10:30:00,4.43056,4.43263,4.4118,4.4156,113690000.0
2009-04-21 10:45:00,4.41799,4.43168,4.40897,4.42548,120120000.0
2009-04-21 11:00:00,4.42046,4.42433,4.39917,4.40368,125320000.0
2009-04-21 11:15:00,4.41379,4.42272,4.39911,4.41903,127240000.0
2009-04-21 11:30:00,4.41699,4.42466,4.40446,4.41394,99860000.0
2009-04-21 11:45:00,4.41279,4.41702,4.40382,4.40917,98350000.0
2009-04-21 12:00:00,4.41392,4.41809,4.40164,4.41245,102840000.0
2009-04-21 12:15:00,4.41035,4.41163,4.39561,4.40665,108090000.0
2009-04-21 12:30:00,4.41022,4.41022,4.38553,4.39519,103170000.0
2009-04-21 12:45:00,4.39487,4.41022,4.3861,4.40738,103190000.0
2009-04-21 13:00:00,4.40666,4.41585,4.39699,4.40908,114810000.0
2009-04-21 13:15:00,4.41355,4.41638,4.39209,4.4067,89310000.0
2009-04-21 13:30:00,4.40648,4.41565,4.39435,4.40416,106220000.0
2009-04-21 13:45:00,4.40676,4.41781,4.40025,4.4117,101690000.0
2009-04-21 14:00:00,4.41448,4.41661,4.40226,4.41328,118620000.0
2009-04-21 14:15:00,4.4122,4.41782,4.39822,4.40559,124930000.0
2009-04-21 14:30:00,4.4115,4.41185,4.39635,4.40173,95300000.0
2009-04-21 14:45:00,4.3991,4.40777,4.39029,4.39786,119320000.0
2009-04-21 15:00:00,4.40372,4.40934,4.38858,4.39604,112170000.0
2009-04-21 15:15:00,4.40439,4.41206,4.39622,4.40538,118200000.0
2009-04-21 15:30:00,4.40726,4.41444,4.38776,4.39297,106950000.0
2009-04-21 15:45:00,4.39117,4.40383,4.38825,4.39589,100610000.0
2009-04-21 16:00:00,4.39671,4.40985,4.38706,4.40764,117060000.0
2009-04-21 16:15:00,4.40832,4.41864,4.39668,4.41345,114840000.0
2009-04-21 16:30:00,4.4161,4.42482,4.41104,4.41238,107700000.0
2009-04-21 16:45:00,4.41944,4.42085,4.3971,4.40751,106180000.0
2009-04-21 17:00:00,4.40611,4.40611,4.36112,4.36876,100210000.0
2009-04-21 17:15:00,4.37289,4.39086,4.35771,4.38288,116350000.0
2009-04-21 17:30:00,4.38789,4.39396,4.37594,4.38451,90450000.0
2009-04-21 17:45:00,4.38506,4.38757,4.36586,4.37588,116410000.0
2009-04-21 18:00:00,4.37617,4.38107,4.36413,4.38107,100990000.0
2009-04-21 18:15:00,4.38145,4.3815,4.3587,4.36349,75840000.0
2009-04-21 18:30:00,4.36857,4.37483,4.35934,4.37209,46170000.0
2009-04-21 18:45:00,4.37288,4.37534,4.35359,4.36958,90760000.0
2009-04-21 19:00:00,4.37151,4.37217,4.35713,4.37024,48390000.0
2009-04-21 19:15:00,4.37162,4.37277,4.35771,4.37131,58160000.0
2009-04-21 19:30:00,4.36756,4.37228,4.35739,4.3575,61140000.0
2009-04-21 19:45:00,4.36483,4.37394,4.35822,4.36735,45020000.0
2009-04-21 20:00:00,4.36807,4.3757,4.36456,4.36856,31510000.0
2009-04-21 20:15:00,4.37396,4.37396,4.36252,4.36252,26280000.0
2009-04-21 20:30:00,4.37309,4.37531,4.36352,4.36941,33390000.0
2009-04-21 20:45:00,4.37452,4.37462,4.36737,4.3742,14630000.0
2009-04-21 21:00:00,4.37116,4.37695,4.36482,4.37231,30020000.0
2009-04-21 21:15:00,4.36673,4.37878,4.36467,4.37227,54410000.0
2009-04-21 21:30:00,4.37359,4.37557,4.35997,4.37351,27780000.0
2009-04-21 21:45:00,4.37514,4.37594,4.36642,4.36845,6380000.0
2009-04-21 22:00:00,4.37557,4.38459,4.3644,4.38356,28890000.0
2009-04-21 22:15:00,4.38646,4.38646,4.37252,4.38129,14250000.0
2009-04-21 22:30:00,4.38522,4.39033,4.37553,4.38371,38270000.0
2009-04-21 22:45:00,4.38616,4.38708,4.37555,4.37584,26280000.0
2009-04-21 23:00:00,4.38062,4.39006,4.37751,4.3867,24380000.0
2009-04-21 23:15:00,4.38866,4.38866,4.38416,4.38647,6000000.0
2009-04-21 23:30:00,4.38731,4.38786,4.37495,4.37701,19880000.0
2009-04-21 23:45:00,4.38456,4.38722,4.37453,4.38432,27430000.0
2009-04-22 00:00:00,4.38211,4.38898,4.38086,4.38319,10510000.0
2009-04-22 00:15:00,4.38748,4.38748,4.37649,4.3848,11650000.0
2009-04-22 00:30:00,4.37802,4.38749,4.37802,4.38674,4880000.0
2009-04-22 00:45:00,4.38423,4.38768,4.37892,4.38386,10140000.0
2009-04-22 01:00:00,4.38782,4.38782,4.38248,4.38639,6000000.0
2009-04-22 01:15:00,4.38184,4.38973,4.37528,4.38392,48010000.0
2009-04-22 01:30:00,4.38277,4.38736,4.3789,4.38138,11630000.0
2009-04-22 01:45:00,4.38581,4.38581,4.37586,4.385,11250000.0
2009-04-22 02:00:00,4.3837,4.3866,4.37382,4.37642,13130000.0
2009-04-22 02:15:00,4.38307,4.38731,4.37742,4.38403,24750000.0
2009-04-22 02:30:00,4.38746,4.38746,4.38296,4.38527,6000000.0
2009-04-22 02:45:00,4.38608,4.38731,4.3712,4.3783,46140000.0
2009-04-22 03:00:00,4.38662,4.38711,4.37511,4.37945,30790000.0
2009-04-22 03:15:00,4.38521,4.38595,4.37971,4.38442,9750000.0
2009-04-22 03:30:00,4.38569,4.38657,4.38277,4.38647,4500000.0
2009-04-22 03:45:00,4.38626,4.38626,4.37432,4.3827,16540000.0
2009-04-22 04:00:00,4.38642,4.38673,4.38028,4.38039,10530000.0
2009-04-22 04:15:00,4.38326,4.38588,4.38042,4.3847,5250000.0
2009-04-22 04:30:00,4.38636,4.38636,4.38186,4.38417,6000000.0
2009-04-22 04:45:00,4.38451,4.38541,4.37662,4.38541,5260000.0
2009-04-22 05:00:00,4.38626,4.38626,4.38176,4.38451,7500000.0
2009-04-22 05:15:00,4.38217,4.38641,4.37652,4.38463,15400000.0
2009-04-22 05:30:00,4.38569,4.38624,4.38068,4.38068,11250000.0
2009-04-22 05:45:00,4.38479,4.38602,4.38113,4.385,7130000.0
2009-04-22 06:00:00,4.38264,4.38456,4.37109,4.38237,19500000.0
2009-04-22 06:15:00,4.38508,4.38608,4.38073,4.38094,11250000.0
2009-04-22 06:30:00,4.38302,4.38666,4.37468,4.38036,23640000.0
2009-04-22 06:45:00,4.38135,4.38538,4.37396,4.37775,14260000.0
2009-04-22 07:00:00,4.38132,4.38729,4.37594,4.38083,27020000.0
2009-04-22 07:15:00,4.38736,4.38736,4.37383,4.37757,13500000.0
2009-04-22 07:30:00,4.38686,4.38686,4.37578,4.3821,30780000.0
2009-04-22 07:45:00,4.38334,4.38876,4.37082,4.37919,43150000.0
2009-04-22 08:00:00,4.3786,4.39073,4.37508,4.37881,61970000.0
2009-04-22 08:15:00,4.38616,4.39181,4.37782,4.3841,62290000.0
2009-04-22 08:30:00,4.38854,4.39437,4.37484,4.39398,82550000.0
2009-04-22 08:45:00,4.38364,4.40248,4.38346,4.39977,93400000.0
2009-04-22 09:00:00,4.40254,4.41113,4.38993,4.3983,93790000.0
2009-04-22 09:15:00,4.40412,4.41333,4.39219,4.40046,95350000.0
2009-04-22 09:30:00,4.40186,4.41273,4.39412,4.40578,94550000.0
2009-04-22 09:45:00,4.40276,4.40844,4.38954,4.39099,90780000.0
2009-04-22 10:00:00,4.39957,4.40309,4.38965,4.39563,96860000.0
2009-04-22 10:15:00,4.40172,4.4127,4.38802,4.40759,101370000.0
2009-04-22 10:30:00,4.41236,4.41363,4.39703,4.4076,114440000.0
2009-04-22 10:45:00,4.40734,4.42109,4.40193,4.41432,122350000.0
2009-04-22 11:00:00,4.41275,4.41708,4.39869,4.39869,122350000.0
2009-04-22 11:15:00,4.41034,4.41428,4.39472,4.40372,127980000.0
2009-04-22 11:30:00,4.40412,4.41116,4.39564,4.40787,102070000.0
2009-04-22 11:45:00,4.40858,4.41047,4.39612,4.40167,100940000.0
2009-04-22 12:00:00,4.40683,4.42031,4.39598,4.4152,102490000.0
2009-04-22 12:15:00,4.41192,4.41518,4.40007,4.41101,111060000.0
2009-04-22 12:30:00,4.41178,4.41386,4.39791,4.40944,106190000.0
2009-04-22 12:45:00,4.41113,4.41231,4.3969,4.40892,93830000.0
2009-04-22 13:00:00,4.40858,4.40984,4.38823,4.40846,113330000.0
2009-04-22 13:15:00,4.41122,4.41433,4.3984,4.41026,102860000.0
2009-04-22 13:30:00,4.41084,4.4118,4.39381,4.40055,106950000.0
2009-04-22 13:45:00,4.40158,4.408,4.39235,4.40389,98730000.0
2009-04-22 14:00:00,4.40705,4.41115,4.39426,4.40467,120840000.0
2009-04-22 14:15:00,4.40905,4.42477,4.40043,4.41938,121590000.0
2009-04-22 14:30:00,4.42055,4.43012,4.40867,4.42592,92340000.0
2009-04-22 14:45:00,4.42207,4.42829,4.41182,4.41738,117100000.0
2009-04-22 15:00:00,4.4233,4.43274,4.41461,4.42095,110360000.0
2009-04-22 15:15:00,4.42859,4.43059,4.41529,4.4211,119310000.0
2009-04-22 15:30:00,4.42126,4.43019,4.41471,4.42058,103250000.0
2009-04-22 15:45:00,4.419,4.4292,4.41284,4.4215,102070000.0
2009-04-22 16:00:00,4.4227,4.42487,4.4009,4.40939,117450000.0
2009-04-22 16:15:00,4.40916,4.41308,4.39437,4.39717,114450000.0
2009-04-22 16:30:00,4.39736,4.40543,4.39245,4.39417,105090000.0
2009-04-22 16:45:00,4.40042,4.40752,4.39169,4.4006,103590000.0
2009-04-22 17:00:00,4.39999,4.41098,4.38963,4.40453,102060000.0
2009-04-22 17:15:00,4.40926,4.41513,4.39585,4.40137,115980000.0
2009-04-22 17:30:00,4.40974,4.40974,4.38932,4.39115,99090000.0
2009-04-22 17:45:00,4.39466,4.40124,4.38242,4.39101,121970000.0
2009-04-22 18:00:00,4.39332,4.39938,4.37749,4.3823,106580000.0
2009-04-22 18:15:00,4.39929,4.40368,4.34857,4.39483,68680000.0
2009-04-22 18:30:00,4.39612,4.40069,4.31062,4.3158,119320000.0
2009-04-22 18:45:00,4.31424,4.4152,4.30409,4.40682,82990000.0
2009-04-22 19:00:00,4.40882,4.41068,4.38196,4.39766,71270000.0
2009-04-22 19:15:00,4.40912,4.41027,4.37807,4.39971,99050000.0
2009-04-22 19:30:00,4.39525,4.40044,4.31633,4.31813,96420000.0
2009-04-22 19:45:00,4.31219,4.39758,4.24453,4.37319,96800000.0
2009-04-22 20:00:00,4.39119,4.39748,4.37173,4.39152,23630000.0
2009-04-22 20:15:00,4.39847,4.39847,4.30511,4.31355,99490000.0
2009-04-22 20:30:00,4.3965,4.3965,4.38051,4.38051,43140000.0
2009-04-22 20:45:00,4.39125,4.39587,4.37379,4.39532,28890000.0
2009-04-22 21:00:00,4.39388,4.39936,4.37403,4.38703,75030000.0
2009-04-22 21:15:00,4.38832,4.39862,4.38477,4.38904,68290000.0
2009-04-22 21:30:00,4.39596,4.40894,4.37213,4.40248,61550000.0
2009-04-22 21:45:00,4.40611,4.40743,4.38812,4.39086,49900000.0
2009-04-22 22:00:00,4.40689,4.40689,4.3743,4.40433,34170000.0
2009-04-22 22:15:00,4.40439,4.40548,4.40073,4.40548,3000000.0
2009-04-22 22:30:00,4.40422,4.40561,4.39205,4.39788,13500000.0
2009-04-22 22:45:00,4.40506,4.40506,4.39634,4.39836,14250000.0
2009-04-22 23:00:00,4.39322,4.40548,4.39147,4.40216,57780000.0
2009-04-22 23:15:00,4.40328,4.40328,4.39721,4.3996,12750000.0
2009-04-22 23:30:00,4.40259,4.40386,4.39292,4.40235,14630000.0
2009-04-22 23:45:00,4.40345,4.40516,4.39572,4.39806,11640000.0
2009-04-23 00:00:00,4.40038,4.40666,4.39262,4.4048,37140000.0
2009-04-23 00:30:00,4.39572,4.40519,4.39572,4.40167,10880000.0
2009-04-23 00:45:00,4.40207,4.40586,4.39642,4.40352,10510000.0
2009-04-23 01:00:00,4.40482,4.40482,4.3948,4.39846,12770000.0
2009-04-23 01:15:00,4.40014,4.40014,4.39988,4.39988,1500000.0
2009-04-23 01:30:00,4.40167,4.40626,4.39922,4.40542,6000000.0
2009-04-23 01:45:00,4.40482,4.40548,4.40265,4.40354,5250000.0
2009-04-23 02:00:00,4.40309,4.40342,4.39653,4.40277,4510000.0
2009-04-23 02:15:00,4.40177,4.40601,4.39612,4.39852,21000000.0
2009-04-23 02:30:00,4.40526,4.40526,4.40076,4.40307,6000000.0
2009-04-23 02:45:00,4.40428,4.40483,4.39964,4.40305,7510000.0
2009-04-23 03:00:00,4.40512,4.40561,4.39388,4.40383,23630000.0
2009-04-23 03:15:00,4.40461,4.40535,4.39518,4.39937,25540000.0
2009-04-23 03:30:00,4.40256,4.40276,4.39705,4.39912,9760000.0
2009-04-23 03:45:00,4.40314,4.40314,4.39793,4.39936,6000000.0
2009-04-23 04:00:00,4.40282,4.40282,4.39752,4.39941,6000000.0
2009-04-23 04:15:00,4.40116,4.40378,4.39217,4.40021,12750000.0
2009-04-23 04:30:00,4.40436,4.40436,4.39333,4.40006,10880000.0
2009-04-23 04:45:00,4.40251,4.40341,4.39462,4.39787,11260000.0
2009-04-23 05:00:00,4.40396,4.40581,4.39438,4.40252,11250000.0
2009-04-23 05:15:00,4.39987,4.40411,4.39422,4.40233,15770000.0
2009-04-23 05:30:00,4.40349,4.40404,4.39848,4.39848,10880000.0
2009-04-23 05:45:00,4.40289,4.40878,4.39758,4.39758,13510000.0
2009-04-23 06:00:00,4.40304,4.40533,4.39398,4.39398,13500000.0
2009-04-23 06:15:00,4.40428,4.40941,4.39427,4.4036,31520000.0
2009-04-23 06:30:00,4.40043,4.40193,4.38823,4.39966,15390000.0
2009-04-23 06:45:00,4.39826,4.40321,4.39365,4.39841,6750000.0
2009-04-23 07:00:00,4.39382,4.40321,4.39141,4.39398,36400000.0
2009-04-23 07:15:00,4.40266,4.40266,4.38939,4.39485,32280000.0
2009-04-23 07:30:00,4.40286,4.40301,4.39077,4.40192,24760000.0
2009-04-23 07:45:00,4.40345,4.40345,4.39214,4.39687,19910000.0
2009-04-23 08:00:00,4.40436,4.40522,4.39334,4.40464,21380000.0
2009-04-23 08:15:00,4.40166,4.41103,4.38958,4.39903,62660000.0
2009-04-23 08:30:00,4.3986,4.40298,4.38156,4.39546,64520000.0
2009-04-23 08:45:00,4.38618,4.39872,4.37829,4.38779,79180000.0
2009-04-23 09:00:00,4.39107,4.39894,4.38097,4.38296,88950000.0
2009-04-23 09:15:00,4.39279,4.40596,4.37859,4.39562,104350000.0
2009-04-23 09:30:00,4.39814,4.40771,4.39132,4.39979,85940000.0
2009-04-23 09:45:00,4.39906,4.40935,4.39111,4.39356,86710000.0
2009-04-23 10:00:00,4.40477,4.41602,4.39266,4.41163,97960000.0
2009-04-23 10:15:00,4.41532,4.41532,4.39675,4.40163,103970000.0
2009-04-23 10:30:00,4.40543,4.40968,4.3953,4.40285,109610000.0
2009-04-23 10:45:00,4.404,4.41478,4.39513,4.40999,121600000.0
2009-04-23 11:00:00,4.4074,4.41651,4.40008,4.40249,120500000.0
2009-04-23 11:15:00,4.41085,4.41321,4.39427,4.4078,106600000.0
2009-04-23 11:30:00,4.40464,4.41,4.39407,4.40302,102450000.0
2009-04-23 11:45:00,4.40255,4.4075,4.38748,4.39339,100580000.0
2009-04-23 12:00:00,4.40106,4.40338,4.38398,4.39828,102060000.0
2009-04-23 12:15:00,4.39749,4.40219,4.38715,4.40019,107360000.0
2009-04-23 12:30:00,4.4004,4.40782,4.39028,4.40681,97220000.0
2009-04-23 12:45:00,4.40683,4.41567,4.39758,4.41056,100230000.0
2009-04-23 13:00:00,4.41144,4.41464,4.39545,4.40162,111110000.0
2009-04-23 13:15:00,4.4045,4.40636,4.3927,4.40242,93790000.0
2009-04-23 13:30:00,4.39927,4.40628,4.38574,4.39955,105840000.0
2009-04-23 13:45:00,4.40399,4.42833,4.40337,4.42295,100600000.0
2009-04-23 14:00:00,4.42353,4.43217,4.41394,4.42886,119730000.0
2009-04-23 14:15:00,4.42789,4.44396,4.41741,4.44077,120110000.0
2009-04-23 14:30:00,4.4446,4.46385,4.43566,4.45384,90870000.0
2009-04-23 14:45:00,4.44889,4.46336,4.44002,4.45576,118950000.0
2009-04-23 15:00:00,4.45927,4.45944,4.43943,4.43943,109940000.0
2009-04-23 15:15:00,4.44791,4.46322,4.44272,4.45689,117470000.0
2009-04-23 15:30:00,4.45587,4.47213,4.44708,4.45688,103250000.0
2009-04-23 15:45:00,4.45683,4.46934,4.44794,4.46423,102080000.0
2009-04-23 16:00:00,4.46614,4.46849,4.45219,4.46377,116690000.0
2009-04-23 16:15:00,4.46181,4.47191,4.455,4.45707,113340000.0
2009-04-23 16:30:00,4.46052,4.47056,4.45371,4.45669,106590000.0
2009-04-23 16:45:00,4.46195,4.4699,4.45138,4.46569,105440000.0
2009-04-23 17:00:00,4.46336,4.47149,4.45502,4.4649,99480000.0
2009-04-23 17:15:00,4.46945,4.48756,4.46283,4.47949,116710000.0
2009-04-23 17:30:00,4.48265,4.4904,4.47229,4.4821,98690000.0
2009-04-23 17:45:00,4.48566,4.50758,4.47774,4.50307,123080000.0
2009-04-23 18:00:00,4.50334,4.51356,4.49184,4.50243,108070000.0
2009-04-23 18:15:00,4.50133,4.51043,4.49243,4.50365,70170000.0
2009-04-23 18:30:00,4.50582,4.50974,4.49296,4.5025,89280000.0
2009-04-23 18:45:00,4.50372,4.51008,4.49061,4.50527,102420000.0
2009-04-23 19:00:00,4.50891,4.50957,4.49235,4.50391,78840000.0
2009-04-23 19:15:00,4.50483,4.50659,4.48967,4.49801,90450000.0
2009-04-23 19:30:00,4.49691,4.50368,4.48526,4.49755,81440000.0
2009-04-23 19:45:00,4.49523,4.50012,4.47893,4.48552,44280000.0
2009-04-23 20:00:00,4.48717,4.49262,4.48398,4.4899,16510000.0
2009-04-23 20:15:00,4.49176,4.49484,4.47478,4.47478,52530000.0
2009-04-23 20:30:00,4.48299,4.48652,4.47082,4.47926,45040000.0
2009-04-23 20:45:00,4.48202,4.48454,4.47209,4.48334,56720000.0
2009-04-23 21:00:00,4.48004,4.48867,4.47387,4.48666,28150000.0
2009-04-23 21:15:00,4.48102,4.49226,4.47464,4.4869,41670000.0
2009-04-23 21:30:00,4.48789,4.48987,4.47123,4.48133,33770000.0
2009-04-23 21:45:00,4.48469,4.49435,4.47265,4.49018,40930000.0
2009-04-23 22:00:00,4.49007,4.49181,4.47986,4.49053,31520000.0
2009-04-23 22:15:00,4.49326,4.49326,4.48166,4.48331,35270000.0
2009-04-23 22:30:00,4.48222,4.48585,4.46932,4.47833,36380000.0
2009-04-23 22:45:00,4.48217,4.48457,4.47038,4.47308,31130000.0
2009-04-23 23:00:00,4.46792,4.47736,4.46639,4.4755,24010000.0
2009-04-23 23:15:00,4.47736,4.48091,4.47286,4.47908,12000000.0
2009-04-23 23:30:00,4.48436,4.48436,4.47579,4.47801,12000000.0
2009-04-23 23:45:00,4.48375,4.48546,4.47162,4.47162,6770000.0
2009-04-24 00:00:00,4.49282,4.49282,4.48141,4.48927,18390000.0
2009-04-24 00:15:00,4.49208,4.50504,4.48726,4.50233,12380000.0
2009-04-24 00:30:00,4.49112,4.50877,4.49112,4.49951,32640000.0
2009-04-24 00:45:00,4.49527,4.49906,4.48962,4.49672,10140000.0
2009-04-24 01:00:00,4.49952,4.49952,4.49418,4.49809,6000000.0
2009-04-24 01:15:00,4.49384,4.49384,4.49358,4.49358,1500000.0
2009-04-24 01:30:00,4.49477,4.49936,4.48962,4.49906,15000000.0
2009-04-24 01:45:00,4.49859,4.49859,4.49363,4.49599,5630000.0
2009-04-24 02:00:00,4.50041,4.50186,4.49162,4.5,10150000.0
2009-04-24 02:15:00,4.49867,4.50291,4.48709,4.49248,26630000.0
2009-04-24 02:30:00,4.49956,4.50087,4.48962,4.4955,21040000.0
2009-04-24 02:45:00,4.50238,4.50293,4.49774,4.50115,7880000.0
2009-04-24 03:00:00,4.50282,4.50355,4.49158,4.49783,33020000.0
2009-04-24 03:30:00,4.50199,4.50287,4.49907,4.50277,4500000.0
2009-04-24 03:45:00,4.50246,4.50246,4.48962,4.49779,11260000.0
2009-04-24 04:00:00,4.49926,4.50156,4.49132,4.4997,18380000.0
2009-04-24 04:30:00,4.50126,4.50126,4.49676,4.49907,6000000.0
2009-04-24 04:45:00,4.49871,4.49961,4.49082,4.49961,5630000.0
2009-04-24 05:00:00,4.50066,4.50066,4.49456,4.49687,12000000.0
2009-04-24 05:15:00,4.49577,4.50001,4.49012,4.49823,15770000.0
2009-04-24 05:30:00,4.49889,4.50122,4.49388,4.50122,12380000.0
2009-04-24 05:45:00,4.50119,4.50242,4.49753,4.5014,7130000.0
2009-04-24 06:00:00,4.50044,4.50273,4.49138,4.50146,21750000.0
2009-04-24 06:15:00,4.50308,4.50772,4.49458,4.50507,42760000.0
2009-04-24 06:30:00,4.50502,4.50866,4.49738,4.50347,21020000.0
2009-04-24 06:45:00,4.50436,4.50931,4.49236,4.50407,27780000.0
2009-04-24 07:00:00,4.50302,4.50811,4.49842,4.50298,14270000.0
2009-04-24 07:15:00,4.50676,4.50676,4.49695,4.50403,24750000.0
2009-04-24 07:30:00,4.50736,4.50736,4.50286,4.50517,6000000.0
2009-04-24 07:45:00,4.50599,4.50732,4.49298,4.50472,50270000.0
2009-04-24 08:00:00,4.50722,4.50722,4.49572,4.49881,37530000.0
2009-04-24 08:15:00,4.49796,4.50807,4.48849,4.50322,52140000.0
2009-04-24 08:30:00,4.50527,4.50527,4.48883,4.50277,52540000.0
2009-04-24 08:45:00,4.49571,4.50536,4.48229,4.48738,90440000.0
2009-04-24 09:00:00,4.48877,4.49368,4.47748,4.48189,91940000.0
2009-04-24 09:15:00,4.49174,4.49206,4.46511,4.47057,96810000.0
2009-04-24 09:30:00,4.4724,4.48319,4.45937,4.48319,91560000.0
2009-04-24 09:45:00,4.48166,4.48894,4.47603,4.47933,87430000.0
2009-04-24 10:00:00,4.4887,4.48948,4.46232,4.47068,101700000.0
2009-04-24 10:15:00,4.47573,4.47573,4.4534,4.46326,104730000.0
2009-04-24 10:30:00,4.46199,4.47187,4.45217,4.46366,111070000.0
2009-04-24 10:45:00,4.46365,4.47601,4.45799,4.47496,122710000.0
2009-04-24 11:00:00,4.46973,4.47684,4.45391,4.45391,123100000.0
2009-04-24 11:15:00,4.46196,4.47682,4.44864,4.47241,126880000.0
2009-04-24 11:30:00,4.47248,4.49273,4.47022,4.48964,101690000.0
2009-04-24 11:45:00,4.48933,4.49804,4.47972,4.49172,100570000.0
2009-04-24 12:00:00,4.49529,4.53296,4.49177,4.53296,103960000.0
2009-04-24 12:15:00,4.53117,4.53869,4.51097,4.52404,109950000.0
2009-04-24 12:30:00,4.52747,4.52747,4.50986,4.52083,104340000.0
2009-04-24 12:45:00,4.51929,4.52867,4.50812,4.51994,99480000.0
2009-04-24 13:00:00,4.52024,4.5308,4.50754,4.51172,110740000.0
2009-04-24 13:15:00,4.5148,4.5148,4.48572,4.49146,107670000.0
2009-04-24 13:30:00,4.49001,4.49652,4.47446,4.48437,104360000.0
2009-04-24 13:45:00,4.48805,4.49373,4.47303,4.48194,101320000.0
2009-04-24 14:00:00,4.48521,4.4914,4.47177,4.48319,119360000.0
2009-04-24 14:15:00,4.48076,4.48543,4.46877,4.47678,123070000.0
2009-04-24 14:30:00,4.48055,4.49647,4.46739,4.49064,93080000.0
2009-04-24 14:45:00,4.48825,4.49706,4.48108,4.49171,118600000.0
2009-04-24 15:00:00,4.49808,4.50912,4.48106,4.48233,106270000.0
2009-04-24 15:15:00,4.49006,4.50085,4.48307,4.49342,118210000.0
2009-04-24 15:30:00,4.49276,4.50236,4.4784,4.4852,106600000.0
2009-04-24 15:45:00,4.48623,4.49492,4.47724,4.4831,103560000.0
2009-04-24 16:00:00,4.48502,4.48502,4.45407,4.47145,115610000.0
2009-04-24 16:15:00,4.4709,4.48091,4.46048,4.47238,113350000.0
2009-04-24 16:30:00,4.47359,4.48385,4.46688,4.47812,86310000.0
2009-04-24 16:45:00,4.48406,4.48406,4.46845,4.47966,91180000.0
2009-04-24 17:00:00,4.47935,4.49048,4.47126,4.48658,96860000.0
2009-04-24 17:15:00,4.48848,4.49325,4.47418,4.47916,118560000.0
2009-04-24 17:30:00,4.48638,4.48954,4.46402,4.46997,96420000.0
2009-04-24 17:45:00,4.46888,4.47402,4.44935,4.45762,122350000.0
2009-04-24 18:00:00,4.46029,4.47214,4.45209,4.46708,87070000.0
2009-04-24 18:15:00,4.46689,4.47178,4.45761,4.46563,45060000.0
2009-04-24 18:30:00,4.46932,4.47293,4.45842,4.46621,39780000.0
2009-04-24 18:45:00,4.4719,4.47318,4.4608,4.47141,15750000.0
2009-04-24 19:00:00,4.47291,4.47357,4.46283,4.46823,14260000.0
2009-04-24 19:15:00,4.47238,4.47248,4.46082,4.4692,15010000.0
2009-04-24 19:30:00,4.46826,4.47298,4.4513,4.46018,67170000.0
2009-04-24 19:45:00,4.45641,4.46353,4.4482,4.45792,60420000.0
2009-04-24 20:00:00,4.45837,4.47201,4.45837,4.46952,28150000.0
2009-04-24 20:15:00,4.47354,4.47361,4.4681,4.47209,11250000.0
2009-04-24 20:30:00,4.47389,4.47419,4.46924,4.47096,6750000.0
2009-04-24 20:45:00,4.47123,4.48117,4.46089,4.4776,44710000.0
2009-04-24 21:00:00,4.47812,4.48337,4.46928,4.47569,45030000.0
2009-04-24 21:15:00,4.4726,4.48558,4.4726,4.4803,16150000.0
2009-04-24 21:30:00,4.48379,4.48739,4.47189,4.48415,62670000.0
2009-04-24 21:45:00,4.48614,4.48694,4.46642,4.46799,22890000.0
2009-04-24 22:00:00,4.48117,4.48245,4.47366,4.47907,27780000.0
2009-04-24 22:15:00,4.48416,4.48416,4.47966,4.48197,6000000.0
2009-04-24 22:30:00,4.48322,4.48461,4.46797,4.48175,18010000.0
2009-04-24 22:45:00,4.47597,4.48219,4.47514,4.47798,3000000.0
2009-04-26 23:00:00,4.45322,4.46243,4.45322,4.46227,12760000.0
2009-04-26 23:15:00,4.47401,4.47401,4.45292,4.45292,22160000.0
2009-04-26 23:30:00,4.47472,4.47821,4.45292,4.46232,39420000.0
2009-04-26 23:45:00,4.47583,4.47583,4.45287,4.45287,56710000.0
2009-04-27 00:00:00,4.47743,4.47743,4.45108,4.4613,96890000.0
2009-04-27 00:15:00,4.47662,4.47662,4.45292,4.46227,87820000.0
2009-04-27 00:30:00,4.46912,4.47859,4.45128,4.47272,47650000.0
2009-04-27 00:45:00,4.45877,4.46806,4.45058,4.46013,94590000.0
2009-04-27 01:00:00,4.46232,4.46316,4.45063,4.45735,69430000.0
2009-04-27 01:15:00,4.45582,4.47523,4.45228,4.46192,71670000.0
2009-04-27 01:30:00,4.47294,4.47612,4.45412,4.46356,91170000.0
2009-04-27 01:45:00,4.47823,4.47823,4.45412,4.46156,75410000.0
2009-04-27 02:00:00,4.46406,4.46486,4.45372,4.45462,86330000.0
2009-04-27 02:15:00,4.47272,4.47272,4.45227,4.46309,101310000.0
2009-04-27 02:30:00,4.47941,4.47941,4.45462,4.464,87810000.0
2009-04-27 02:45:00,4.47815,4.48963,4.45443,4.47378,72820000.0
2009-04-27 03:00:00,4.48898,4.48909,4.45827,4.47798,89680000.0
2009-04-27 03:15:00,4.47841,4.48479,4.4653,4.48208,94190000.0
2009-04-27 03:30:00,4.48674,4.48674,4.46784,4.48301,84820000.0
2009-04-27 03:45:00,4.48107,4.48536,4.46797,4.48259,88600000.0
2009-04-27 04:00:00,4.48396,4.48465,4.4687,4.48104,89390000.0
2009-04-27 04:15:00,4.47512,4.48674,4.46959,4.47824,92720000.0
2009-04-27 04:30:00,4.47778,4.48665,4.46776,4.48192,87080000.0
2009-04-27 04:45:00,4.4763,4.48464,4.46807,4.47716,95700000.0
2009-04-27 05:00:00,4.48525,4.48525,4.46778,4.47872,94240000.0
2009-04-27 05:15:00,4.4747,4.4919,4.46924,4.48904,107730000.0
2009-04-27 05:30:00,4.49385,4.5069,4.47673,4.50015,90790000.0
2009-04-27 05:45:00,4.49748,4.51753,4.48915,4.50592,67160000.0
2009-04-27 06:00:00,4.51585,4.51675,4.49754,4.50738,81790000.0
2009-04-27 06:15:00,4.51882,4.51882,4.49992,4.51572,89710000.0
2009-04-27 06:30:00,4.50526,4.51289,4.4984,4.50836,90120000.0
2009-04-27 06:45:00,4.51469,4.51678,4.49774,4.50769,97940000.0
2009-04-27 07:00:00,4.51191,4.51843,4.4879,4.51059,66070000.0
2009-04-27 07:15:00,4.49913,4.50445,4.49113,4.49301,88690000.0
2009-04-27 07:30:00,4.50344,4.50344,4.4853,4.49943,51440000.0
2009-04-27 07:45:00,4.50245,4.50909,4.4868,4.50153,70200000.0
2009-04-27 08:00:00,4.51057,4.51494,4.48423,4.50467,109980000.0
2009-04-27 08:15:00,4.51882,4.52895,4.50445,4.52648,101320000.0
2009-04-27 08:30:00,4.52111,4.53832,4.51512,4.53437,101330000.0
2009-04-27 08:45:00,4.52657,4.55858,4.52466,4.54438,89710000.0
2009-04-27 09:00:00,4.54987,4.55041,4.5337,4.53552,92300000.0
2009-04-27 09:15:00,4.54436,4.54603,4.52111,4.53209,102830000.0
2009-04-27 09:30:00,4.53189,4.53551,4.50923,4.524,94930000.0
2009-04-27 09:45:00,4.52139,4.52511,4.51019,4.51082,85210000.0
2009-04-27 10:00:00,4.52255,4.52953,4.51077,4.5214,99470000.0
2009-04-27 10:15:00,4.53186,4.53186,4.51702,4.52543,102830000.0
2009-04-27 10:30:00,4.52546,4.53546,4.5158,4.52823,111840000.0
2009-04-27 10:45:00,4.52869,4.53774,4.52305,4.53444,123080000.0
2009-04-27 11:00:00,4.53276,4.54171,4.52165,4.53145,121260000.0
2009-04-27 11:15:00,4.53774,4.54587,4.52601,4.5408,127250000.0
2009-04-27 11:30:00,4.54027,4.56856,4.53492,4.55691,101690000.0
2009-04-27 11:45:00,4.56074,4.56537,4.54733,4.55241,100950000.0
2009-04-27 12:00:00,4.55671,4.56773,4.5498,4.56147,104330000.0
2009-04-27 12:15:00,4.56103,4.58686,4.54788,4.5819,106620000.0
2009-04-27 12:30:00,4.58099,4.58099,4.5566,4.56583,105430000.0
2009-04-27 12:45:00,4.56598,4.57235,4.54773,4.57235,102810000.0
2009-04-27 13:00:00,4.57149,4.57149,4.54979,4.55724,112230000.0
2009-04-27 13:15:00,4.56242,4.56871,4.55036,4.56535,103600000.0
2009-04-27 13:30:00,4.56372,4.57582,4.54941,4.56642,106580000.0
2009-04-27 13:45:00,4.57195,4.58337,4.56226,4.57664,102070000.0
2009-04-27 14:00:00,4.57917,4.59551,4.56567,4.57803,120100000.0
2009-04-27 14:15:00,4.58184,4.58308,4.56635,4.5734,121240000.0
2009-04-27 14:30:00,4.57782,4.57955,4.56233,4.57262,91610000.0
2009-04-27 14:45:00,4.57246,4.58544,4.56294,4.56881,116750000.0
2009-04-27 15:00:00,4.57448,4.57468,4.55243,4.55243,110680000.0
2009-04-27 15:15:00,4.56089,4.5675,4.55364,4.5579,117460000.0
2009-04-27 15:30:00,4.56204,4.5668,4.5491,4.5565,105840000.0
2009-04-27 15:45:00,4.55664,4.56799,4.55039,4.56365,100600000.0
2009-04-27 16:00:00,4.56613,4.57332,4.55214,4.57279,115230000.0
2009-04-27 16:15:00,4.57263,4.57404,4.55304,4.55714,110380000.0
2009-04-27 16:30:00,4.55953,4.56544,4.53273,4.53273,107680000.0
2009-04-27 16:45:00,4.54014,4.54512,4.51954,4.53083,102860000.0
2009-04-27 17:00:00,4.53038,4.53369,4.51772,4.52727,100950000.0
2009-04-27 17:15:00,4.53275,4.53681,4.52319,4.52895,118190000.0
2009-04-27 17:30:00,4.53147,4.53751,4.51631,4.52742,101360000.0
2009-04-27 17:45:00,4.53275,4.53548,4.51823,4.52136,121960000.0
2009-04-27 18:00:00,4.52351,4.53085,4.51416,4.5297,104720000.0
2009-04-27 18:15:00,4.52853,4.53265,4.51135,4.52495,81440000.0
2009-04-27 18:30:00,4.52547,4.53875,4.5168,4.53032,105060000.0
2009-04-27 18:45:00,4.53541,4.54652,4.52297,4.54111,103940000.0
2009-04-27 19:00:00,4.5452,4.56007,4.53415,4.55201,93850000.0
2009-04-27 19:15:00,4.55103,4.55312,4.53716,4.55126,97950000.0
2009-04-27 19:30:00,4.55099,4.55614,4.54285,4.55213,109190000.0
2009-04-27 19:45:00,4.55228,4.55704,4.54059,4.55387,95360000.0
2009-04-27 20:00:00,4.5505,4.5582,4.53955,4.54141,85230000.0
2009-04-27 20:15:00,4.55338,4.55526,4.53749,4.54377,78840000.0
2009-04-27 20:30:00,4.55415,4.55415,4.5375,4.54806,62730000.0
2009-04-27 20:45:00,4.54856,4.55394,4.53766,4.5535,55900000.0
2009-04-27 21:00:00,4.55228,4.5572,4.54279,4.55282,72840000.0
2009-04-27 21:15:00,4.54916,4.55885,4.53796,4.5563,90040000.0
2009-04-27 21:30:00,4.55726,4.55726,4.53995,4.55537,82540000.0
2009-04-27 21:45:00,4.55744,4.55744,4.54442,4.55453,57810000.0
2009-04-27 22:00:00,4.55761,4.56137,4.53723,4.55284,88940000.0
2009-04-27 22:15:00,4.54924,4.5589,4.54455,4.55449,55900000.0
2009-04-27 22:30:00,4.55711,4.55711,4.53665,4.54921,100520000.0
2009-04-27 22:45:00,4.55095,4.55487,4.53902,4.54597,25510000.0
2009-04-27 23:00:00,4.54742,4.5554,4.53662,4.54597,38630000.0
2009-04-27 23:15:00,4.55439,4.55439,4.53662,4.54448,20280000.0
2009-04-27 23:30:00,4.55093,4.55093,4.53412,4.54352,32270000.0
2009-04-27 23:45:00,4.55285,4.55285,4.53382,4.54275,31530000.0
2009-04-28 00:00:00,4.55332,4.55332,4.53198,4.5422,100220000.0
2009-04-28 00:15:00,4.55293,4.55293,4.53382,4.54317,87820000.0
2009-04-28 00:30:00,4.54502,4.55449,4.53198,4.53907,51810000.0
2009-04-28 00:45:00,4.5487,4.55183,4.53108,4.54063,95700000.0
2009-04-28 01:00:00,4.55284,4.55284,4.53312,4.53718,33020000.0
2009-04-28 01:15:00,4.54444,4.54444,4.53128,4.54256,83290000.0
2009-04-28 01:30:00,4.55009,4.55259,4.53312,4.54256,91910000.0
2009-04-28 01:45:00,4.55288,4.55288,4.53312,4.54006,79170000.0
2009-04-28 02:00:00,4.54256,4.54336,4.53222,4.53312,90430000.0
2009-04-28 02:15:00,4.54905,4.5506,4.53158,4.54189,71290000.0
2009-04-28 02:30:00,4.55192,4.55192,4.53342,4.5428,86690000.0
2009-04-28 02:45:00,4.5524,4.5524,4.53377,4.54331,57800000.0
2009-04-28 03:00:00,4.54105,4.54838,4.53012,4.53463,79610000.0
2009-04-28 03:15:00,4.54862,4.54862,4.53012,4.53957,79210000.0
2009-04-28 03:30:00,4.54875,4.54875,4.52777,4.53936,79590000.0
2009-04-28 03:45:00,4.54946,4.54946,4.53012,4.5385,80700000.0
2009-04-28 04:00:00,4.54593,4.54723,4.53012,4.53922,79980000.0
2009-04-28 04:15:00,4.5483,4.55046,4.52873,4.53422,85240000.0
2009-04-28 04:30:00,4.54958,4.54958,4.52873,4.5388,88980000.0
2009-04-28 04:45:00,4.54804,4.54804,4.53042,4.53966,79590000.0
2009-04-28 05:00:00,4.53842,4.54637,4.52858,4.53607,67940000.0
2009-04-28 05:15:00,4.54695,4.55026,4.52808,4.54258,94950000.0
2009-04-28 05:30:00,4.55123,4.55123,4.53222,4.54033,73170000.0
2009-04-28 05:45:00,4.55163,4.55163,4.53312,4.53847,63080000.0
2009-04-28 06:00:00,4.55033,4.55045,4.53211,4.53777,80710000.0
2009-04-28 06:15:00,4.55079,4.55079,4.53293,4.54089,77640000.0
2009-04-28 06:30:00,4.5497,4.55605,4.53507,4.55051,73190000.0
2009-04-28 06:45:00,4.55222,4.55552,4.53568,4.54597,72810000.0
2009-04-28 07:00:00,4.5482,4.55686,4.53618,4.54707,70570000.0
2009-04-28 07:15:00,4.55394,4.5572,4.53902,4.54022,58190000.0
2009-04-28 07:30:00,4.55743,4.55914,4.54146,4.5552,38310000.0
2009-04-28 07:45:00,4.55906,4.5598,4.53617,4.5549,49510000.0
2009-04-28 08:00:00,4.55623,4.56123,4.54204,4.54831,96870000.0
2009-04-28 08:15:00,4.55679,4.56463,4.54378,4.55597,82920000.0
2009-04-28 08:30:00,4.55414,4.56091,4.54043,4.55296,68680000.0
2009-04-28 08:45:00,4.54274,4.55736,4.5367,4.55724,86680000.0
2009-04-28 09:00:00,4.55791,4.56282,4.54378,4.55083,87430000.0
2009-04-28 09:15:00,4.56003,4.56003,4.53699,4.54423,100200000.0
2009-04-28 09:30:00,4.54668,4.55704,4.53626,4.55347,84820000.0
2009-04-28 09:45:00,4.55078,4.55713,4.54496,4.54681,81070000.0
2009-04-28 10:00:00,4.55664,4.56187,4.54569,4.55224,98740000.0
2009-04-28 10:15:00,4.55831,4.56405,4.5467,4.5607,101370000.0
2009-04-28 10:30:00,4.55987,4.56503,4.54595,4.55589,106990000.0
2009-04-28 10:45:00,4.5561,4.56602,4.54839,4.56253,122360000.0
2009-04-28 11:00:00,4.56066,4.56571,4.55047,4.55273,120130000.0
2009-04-28 11:15:00,4.56159,4.56768,4.55025,4.56079,132080000.0
2009-04-28 11:30:00,4.5602,4.56769,4.55444,4.56318,100580000.0
2009-04-28 11:45:00,4.56416,4.57918,4.55622,4.56842,102420000.0
2009-04-28 12:00:00,4.57414,4.57994,4.56385,4.57388,102090000.0
2009-04-28 12:15:00,4.57093,4.5716,4.55366,4.56129,110320000.0
2009-04-28 12:30:00,4.56265,4.56677,4.54678,4.54982,100230000.0
2009-04-28 12:45:00,4.55951,4.56403,4.54986,4.56145,103550000.0
2009-04-28 13:00:00,4.5612,4.5629,4.54326,4.5541,110370000.0
2009-04-28 13:15:00,4.55827,4.55974,4.54293,4.55309,103230000.0
2009-04-28 13:30:00,4.55365,4.55718,4.54051,4.55006,106970000.0
2009-04-28 13:45:00,4.55269,4.55841,4.54043,4.55046,102070000.0
2009-04-28 14:00:00,4.55268,4.55347,4.53412,4.54272,111880000.0
2009-04-28 14:15:00,4.53957,4.55061,4.53434,4.54371,120490000.0
2009-04-28 14:30:00,4.54761,4.54776,4.52796,4.53272,94560000.0
2009-04-28 14:45:00,4.52715,4.53357,4.50657,4.51112,119320000.0
2009-04-28 15:00:00,4.51533,4.51717,4.50232,4.5082,113320000.0
2009-04-28 15:15:00,4.51807,4.52048,4.50377,4.51458,118580000.0
2009-04-28 15:30:00,4.51505,4.52835,4.50286,4.50909,105840000.0
2009-04-28 15:45:00,4.5086,4.51487,4.48658,4.49769,102820000.0
2009-04-28 16:00:00,4.50065,4.50065,4.47827,4.48898,114490000.0
2009-04-28 16:15:00,4.4889,4.49001,4.47032,4.4777,112980000.0
2009-04-28 16:30:00,4.47782,4.48721,4.47221,4.47598,104730000.0
2009-04-28 16:45:00,4.48255,4.48269,4.46246,4.48217,105080000.0
2009-04-28 17:00:00,4.48192,4.48903,4.47321,4.48178,102460000.0
2009-04-28 17:15:00,4.48583,4.48945,4.47315,4.48085,115230000.0
2009-04-28 17:30:00,4.48779,4.49069,4.47566,4.47833,101700000.0
2009-04-28 17:45:00,4.48405,4.49219,4.47285,4.48212,121220000.0
2009-04-28 18:00:00,4.48346,4.4904,4.46833,4.47773,104730000.0
2009-04-28 18:15:00,4.47762,4.47909,4.46463,4.46793,99090000.0
2009-04-28 18:30:00,4.47013,4.48346,4.46102,4.48155,117820000.0
2009-04-28 18:45:00,4.48333,4.48486,4.46532,4.4709,97180000.0
2009-04-28 19:00:00,4.47372,4.47478,4.46224,4.47329,95340000.0
2009-04-28 19:15:00,4.47545,4.47967,4.46322,4.47566,78430000.0
2009-04-28 19:30:00,4.47255,4.48255,4.46439,4.47489,81460000.0
2009-04-28 19:45:00,4.47156,4.47844,4.46381,4.47573,80680000.0
2009-04-28 20:00:00,4.47097,4.47881,4.46405,4.46833,66820000.0
2009-04-28 20:15:00,4.47763,4.47943,4.46034,4.4693,111070000.0
2009-04-28 20:30:00,4.47212,4.47532,4.46252,4.47134,85570000.0
2009-04-28 20:45:00,4.47353,4.4764,4.45877,4.46819,62670000.0
2009-04-28 21:00:00,4.467,4.47287,4.45953,4.46882,73160000.0
2009-04-28 21:15:00,4.45719,4.47478,4.45652,4.47267,76930000.0
2009-04-28 21:30:00,4.4739,4.47767,4.46202,4.46967,69770000.0
2009-04-28 21:45:00,4.47417,4.47444,4.46275,4.46958,32270000.0
2009-04-28 22:00:00,4.47064,4.47542,4.46007,4.46737,43530000.0
2009-04-28 22:15:00,4.47324,4.47411,4.44703,4.46949,59700000.0
2009-04-28 22:30:00,4.47465,4.47483,4.45753,4.47175,76910000.0
2009-04-28 22:45:00,4.47336,4.48083,4.46529,4.47187,49520000.0
2009-04-28 23:00:00,4.47122,4.48055,4.46412,4.47424,37520000.0
2009-04-28 23:15:00,4.47605,4.47605,4.46412,4.46412,18390000.0
2009-04-28 23:30:00,4.47629,4.47681,4.46376,4.47352,35660000.0
2009-04-28 23:45:00,4.47762,4.47762,4.46172,4.46597,59310000.0
2009-04-29 00:00:00,4.47597,4.47738,4.46048,4.47683,67930000.0
2009-04-29 00:15:00,4.47188,4.47256,4.46232,4.47167,84120000.0
2009-04-29 00:30:00,4.46788,4.47747,4.45997,4.46797,61550000.0
2009-04-29 00:45:00,4.47295,4.47578,4.45894,4.46875,94590000.0
2009-04-29 01:00:00,4.47651,4.47651,4.46232,4.46638,65280000.0
2009-04-29 01:15:00,4.47014,4.47256,4.46048,4.47012,82920000.0
2009-04-29 01:30:00,4.47382,4.47824,4.45728,4.47553,90800000.0
2009-04-29 01:45:00,4.46622,4.46756,4.45732,4.46426,79170000.0
2009-04-29 02:00:00,4.46676,4.46756,4.45642,4.45732,85960000.0
2009-04-29 02:15:00,4.4739,4.47636,4.45706,4.47603,104700000.0
2009-04-29 02:30:00,4.47586,4.47707,4.46119,4.47633,85950000.0
2009-04-29 02:45:00,4.47385,4.47724,4.46181,4.46994,86350000.0
2009-04-29 03:00:00,4.47591,4.47722,4.45731,4.47243,100250000.0
2009-04-29 03:15:00,4.47451,4.47802,4.46305,4.4761,86290000.0
2009-04-29 03:30:00,4.47578,4.47807,4.45933,4.47602,86670000.0
2009-04-29 03:45:00,4.46844,4.47715,4.46038,4.47049,84440000.0
2009-04-29 04:00:00,4.47484,4.47827,4.45927,4.47447,90470000.0
2009-04-29 04:15:00,4.47418,4.47651,4.46058,4.46956,86710000.0
2009-04-29 04:30:00,4.47655,4.47764,4.46027,4.46731,91570000.0
2009-04-29 04:45:00,4.47353,4.4777,4.46029,4.47585,89360000.0
2009-04-29 05:00:00,4.47577,4.4788,4.45921,4.47284,91180000.0
2009-04-29 05:15:00,4.47245,4.47934,4.45498,4.46678,99070000.0
2009-04-29 05:30:00,4.47556,4.47785,4.45642,4.46453,68330000.0
2009-04-29 05:45:00,4.4795,4.4795,4.46087,4.4751,85220000.0
2009-04-29 06:00:00,4.47712,4.47971,4.46327,4.46477,97560000.0
2009-04-29 06:15:00,4.47644,4.48006,4.46115,4.47315,91960000.0
2009-04-29 06:30:00,4.47644,4.48008,4.45982,4.47262,91600000.0
2009-04-29 06:45:00,4.47631,4.48409,4.45948,4.46977,83710000.0
2009-04-29 07:00:00,4.47212,4.48149,4.45998,4.47047,82590000.0
2009-04-29 07:15:00,4.4814,4.4814,4.46092,4.47112,91590000.0
2009-04-29 07:30:00,4.47434,4.48195,4.46273,4.48139,81840000.0
2009-04-29 07:45:00,4.47498,4.48633,4.47048,4.47525,74310000.0
2009-04-29 08:00:00,4.47813,4.48104,4.46244,4.46612,107340000.0
2009-04-29 08:15:00,4.47034,4.47612,4.45325,4.46366,95690000.0
2009-04-29 08:30:00,4.46449,4.47242,4.44489,4.46484,96440000.0
2009-04-29 08:45:00,4.45371,4.46828,4.44498,4.46574,90810000.0
2009-04-29 09:00:00,4.47175,4.47175,4.45441,4.46253,90080000.0
2009-04-29 09:15:00,4.47011,4.4726,4.44117,4.45045,102480000.0
2009-04-29 09:30:00,4.45004,4.45816,4.43873,4.45194,93410000.0
2009-04-29 09:45:00,4.44946,4.4635,4.44327,4.45207,76960000.0
2009-04-29 10:00:00,4.46057,4.46071,4.44488,4.45587,103180000.0
2009-04-29 10:15:00,4.45938,4.45987,4.44515,4.45236,95340000.0
2009-04-29 10:30:00,4.45678,4.4612,4.44688,4.44893,113690000.0
2009-04-29 10:45:00,4.45095,4.45773,4.4274,4.43786,123450000.0
2009-04-29 11:00:00,4.43606,4.44723,4.42796,4.43595,121610000.0
2009-04-29 11:15:00,4.44338,4.44741,4.43131,4.4412,123090000.0
2009-04-29 11:30:00,4.43936,4.44568,4.43087,4.44015,100970000.0
2009-04-29 11:45:00,4.44003,4.44109,4.40809,4.41218,100940000.0
2009-04-29 12:00:00,4.41731,4.42112,4.40589,4.41891,106960000.0
2009-04-29 12:15:00,4.41827,4.42105,4.40472,4.41193,107730000.0
2009-04-29 12:30:00,4.41458,4.42154,4.40306,4.42017,109170000.0
2009-04-29 12:45:00,4.41909,4.42988,4.40838,4.42212,102450000.0
2009-04-29 13:00:00,4.42242,4.42895,4.412,4.42223,112590000.0
2009-04-29 13:15:00,4.42575,4.42575,4.40381,4.4139,102860000.0
2009-04-29 13:30:00,4.41413,4.41413,4.38735,4.39492,105850000.0
2009-04-29 13:45:00,4.40157,4.40559,4.38915,4.39898,99470000.0
2009-04-29 14:00:00,4.40161,4.41439,4.39158,4.40968,118630000.0
2009-04-29 14:15:00,4.40693,4.42059,4.40463,4.41129,124940000.0
2009-04-29 14:30:00,4.41518,4.42766,4.40856,4.4157,94930000.0
2009-04-29 14:45:00,4.40988,4.42149,4.40154,4.41769,116360000.0
2009-04-29 15:00:00,4.42497,4.43587,4.41284,4.42076,111420000.0
2009-04-29 15:15:00,4.42929,4.43185,4.4125,4.42176,114870000.0
2009-04-29 15:30:00,4.42239,4.42747,4.40439,4.40655,109930000.0
2009-04-29 15:45:00,4.40551,4.41775,4.40193,4.40993,101710000.0
2009-04-29 16:00:00,4.41227,4.41227,4.39607,4.40719,113360000.0
2009-04-29 16:15:00,4.4065,4.40897,4.39446,4.40396,113740000.0
2009-04-29 16:30:00,4.40541,4.42328,4.39959,4.40539,106220000.0
2009-04-29 16:45:00,4.41102,4.4128,4.39604,4.41083,96810000.0
2009-04-29 17:00:00,4.40651,4.41092,4.39686,4.40302,103170000.0
2009-04-29 17:15:00,4.4101,4.41341,4.39267,4.39749,112280000.0
2009-04-29 17:30:00,4.40438,4.40438,4.37456,4.38228,102450000.0
2009-04-29 17:45:00,4.38353,4.38984,4.36657,4.37405,121970000.0
2009-04-29 18:00:00,4.37671,4.38307,4.36795,4.38095,106210000.0
2009-04-29 18:15:00,4.37965,4.38766,4.37244,4.37966,99430000.0
2009-04-29 18:30:00,4.38566,4.3873,4.37053,4.37977,118970000.0
2009-04-29 18:45:00,4.38189,4.38346,4.36894,4.37957,104690000.0
2009-04-29 19:00:00,4.38349,4.38452,4.36978,4.37798,102470000.0
2009-04-29 19:15:00,4.37688,4.38172,4.36427,4.37412,112200000.0
2009-04-29 19:30:00,4.37099,4.38132,4.36181,4.3796,97580000.0
2009-04-29 19:45:00,4.37963,4.38485,4.37002,4.3791,100270000.0
2009-04-29 20:00:00,4.37729,4.385,4.37115,4.38343,90830000.0
2009-04-29 20:15:00,4.38589,4.38849,4.37477,4.38593,105870000.0
2009-04-29 20:30:00,4.382,4.38868,4.36524,4.37781,88980000.0
2009-04-29 20:45:00,4.38026,4.38243,4.36582,4.37519,94960000.0
2009-04-29 21:00:00,4.37224,4.37748,4.36081,4.36398,70210000.0
2009-04-29 21:15:00,4.35906,4.37922,4.3578,4.37922,83710000.0
2009-04-29 21:30:00,4.38048,4.3854,4.36778,4.38432,70180000.0
2009-04-29 21:45:00,4.38508,4.39847,4.37425,4.39444,96800000.0
2009-04-29 22:00:00,4.39482,4.39482,4.37733,4.38837,58920000.0
2009-04-29 22:15:00,4.38599,4.39628,4.3804,4.39129,67180000.0
2009-04-29 22:30:00,4.39348,4.39357,4.37672,4.39256,74650000.0
2009-04-29 22:45:00,4.39319,4.39319,4.37472,4.38457,41630000.0
2009-04-29 23:00:00,4.38175,4.39317,4.37672,4.39059,49890000.0
2009-04-29 23:15:00,4.38939,4.39716,4.37772,4.3874,36420000.0
2009-04-29 23:30:00,4.38696,4.39382,4.37772,4.38712,31560000.0
2009-04-29 23:45:00,4.39359,4.39381,4.37772,4.38665,39020000.0
2009-04-30 00:00:00,4.39532,4.39532,4.37542,4.3838,86660000.0
2009-04-30 00:15:00,4.39418,4.39418,4.37542,4.38477,85550000.0
2009-04-30 00:30:00,4.38436,4.3935,4.37358,4.38107,63030000.0
2009-04-30 00:45:00,4.3897,4.39121,4.37308,4.38263,96070000.0
2009-04-30 01:00:00,4.39223,4.39223,4.37542,4.37948,64540000.0
2009-04-30 01:15:00,4.38499,4.38566,4.37358,4.38322,83290000.0
2009-04-30 01:30:00,4.38903,4.392,4.37542,4.38486,89690000.0
2009-04-30 01:45:00,4.39235,4.39235,4.37542,4.38236,80280000.0
2009-04-30 02:00:00,4.38486,4.38566,4.37452,4.37542,87830000.0
2009-04-30 02:15:00,4.38891,4.39102,4.37307,4.38389,99840000.0
2009-04-30 02:30:00,4.3931,4.3931,4.37542,4.3848,85960000.0
2009-04-30 02:45:00,4.3924,4.3924,4.37523,4.37974,70190000.0
2009-04-30 03:00:00,4.39199,4.39199,4.37542,4.37993,90800000.0
2009-04-30 03:15:00,4.39469,4.39469,4.37542,4.38487,82550000.0
2009-04-30 03:30:00,4.39157,4.39246,4.37307,4.39246,82560000.0
2009-04-30 03:45:00,4.38486,4.39034,4.37542,4.3838,81420000.0
2009-04-30 04:00:00,4.39049,4.39049,4.37542,4.3838,85170000.0
2009-04-30 04:15:00,4.39199,4.39282,4.37403,4.37952,85600000.0
2009-04-30 04:30:00,4.39266,4.39266,4.37403,4.3838,91210000.0
2009-04-30 04:45:00,4.39149,4.39149,4.37542,4.3838,83330000.0
2009-04-30 05:00:00,4.38903,4.39185,4.37358,4.38971,66800000.0
2009-04-30 05:15:00,4.38107,4.38566,4.37307,4.38488,89760000.0
2009-04-30 05:30:00,4.39153,4.39153,4.37307,4.38263,49160000.0
2009-04-30 05:45:00,4.39075,4.39075,4.37542,4.38077,65680000.0
2009-04-30 06:00:00,4.38945,4.38945,4.37351,4.38007,78790000.0
2009-04-30 06:15:00,4.39143,4.39143,4.37358,4.38107,70180000.0
2009-04-30 06:30:00,4.38922,4.39003,4.37523,4.38107,72820000.0
2009-04-30 06:45:00,4.38974,4.39488,4.37308,4.38337,96830000.0
2009-04-30 07:00:00,4.38493,4.39536,4.37358,4.38487,86330000.0
2009-04-30 07:15:00,4.39249,4.39249,4.37532,4.38562,73570000.0
2009-04-30 07:30:00,4.38494,4.39239,4.37358,4.38532,40560000.0
2009-04-30 07:45:00,4.39287,4.39287,4.37239,4.38684,66820000.0
2009-04-30 08:00:00,4.39447,4.39903,4.37588,4.38024,87070000.0
2009-04-30 08:15:00,4.38062,4.39176,4.37326,4.38028,81840000.0
2009-04-30 08:30:00,4.3835,4.38967,4.37161,4.38511,93080000.0
2009-04-30 08:45:00,4.37622,4.38348,4.35739,4.36766,90810000.0
2009-04-30 09:00:00,4.36929,4.37195,4.35361,4.35605,92710000.0
2009-04-30 09:15:00,4.3641,4.38316,4.35869,4.37576,99460000.0
2009-04-30 09:30:00,4.38012,4.38565,4.36264,4.3736,99040000.0
2009-04-30 09:45:00,4.36928,4.37335,4.35457,4.35457,92340000.0
2009-04-30 10:00:00,4.36505,4.368,4.35105,4.36334,98370000.0
2009-04-30 10:15:00,4.36598,4.37256,4.35614,4.36522,105460000.0
2009-04-30 10:30:00,4.36508,4.37981,4.35384,4.37215,107330000.0
2009-04-30 10:45:00,4.37207,4.38071,4.36558,4.37891,122720000.0
2009-04-30 11:00:00,4.37648,4.38371,4.36776,4.37225,122720000.0
2009-04-30 11:15:00,4.38161,4.38729,4.36922,4.38193,119350000.0
2009-04-30 11:30:00,4.3813,4.39421,4.37414,4.38894,101690000.0
2009-04-30 11:45:00,4.38827,4.39053,4.3736,4.38053,99480000.0
2009-04-30 12:00:00,4.3846,4.39052,4.37451,4.38559,101730000.0
2009-04-30 12:15:00,4.38748,4.39191,4.37881,4.38593,108470000.0
2009-04-30 12:30:00,4.38867,4.38931,4.37209,4.38783,103940000.0
2009-04-30 12:45:00,4.38644,4.39925,4.37777,4.39662,104300000.0
2009-04-30 13:00:00,4.40254,4.41038,4.39014,4.40179,112590000.0
2009-04-30 13:15:00,4.40727,4.41586,4.3982,4.40858,105090000.0
2009-04-30 13:30:00,4.40884,4.40983,4.38878,4.39586,107320000.0
2009-04-30 13:45:00,4.40055,4.40552,4.37997,4.38909,102800000.0
2009-04-30 14:00:00,4.39013,4.39765,4.37849,4.39482,120850000.0
2009-04-30 14:15:00,4.39256,4.39991,4.38532,4.39442,122340000.0
2009-04-30 14:30:00,4.39675,4.40438,4.38517,4.4019,93450000.0
2009-04-30 14:45:00,4.39754,4.41089,4.39075,4.40423,117840000.0
2009-04-30 15:00:00,4.41021,4.41874,4.40053,4.40311,108840000.0
2009-04-30 15:15:00,4.41049,4.419,4.40256,4.41108,117090000.0
2009-04-30 15:30:00,4.41322,4.44177,4.4127,4.41813,105470000.0
2009-04-30 15:45:00,4.41848,4.43305,4.41246,4.42409,102830000.0
2009-04-30 16:00:00,4.42534,4.42913,4.40489,4.41302,114840000.0
2009-04-30 16:15:00,4.41212,4.41644,4.40043,4.40831,114090000.0
2009-04-30 16:30:00,4.41064,4.42265,4.40314,4.41622,104360000.0
2009-04-30 16:45:00,4.42127,4.42167,4.40371,4.41358,102860000.0
2009-04-30 17:00:00,4.41073,4.41598,4.4002,4.40708,99500000.0
2009-04-30 17:15:00,4.40975,4.41407,4.3991,4.40304,116340000.0
2009-04-30 17:30:00,4.41148,4.42216,4.39769,4.41288,98370000.0
2009-04-30 17:45:00,4.41367,4.42165,4.40068,4.41167,119010000.0
2009-04-30 18:00:00,4.41585,4.42508,4.40762,4.42253,103210000.0
2009-04-30 18:15:00,4.42125,4.4271,4.41085,4.41794,96820000.0
2009-04-30 18:30:00,4.41924,4.42272,4.40818,4.41801,114470000.0
2009-04-30 18:45:00,4.42372,4.4314,4.4112,4.42867,99810000.0
2009-04-30 19:00:00,4.42928,4.42965,4.404,4.404,92720000.0
2009-04-30 19:15:00,4.41463,4.42618,4.40041,4.42566,91940000.0
2009-04-30 19:30:00,4.42507,4.4288,4.40142,4.42218,74710000.0
2009-04-30 19:45:00,4.41802,4.42991,4.40962,4.4213,72400000.0
2009-04-30 20:00:00,4.42418,4.43211,4.41701,4.4289,62320000.0
2009-04-30 20:15:00,4.43141,4.43141,4.41508,4.41722,98730000.0
2009-04-30 20:30:00,4.42799,4.43434,4.40723,4.42779,73190000.0
2009-04-30 20:45:00,4.43187,4.43187,4.41382,4.42179,49960000.0
2009-04-30 21:00:00,4.41912,4.42288,4.40959,4.41993,79170000.0
2009-04-30 21:15:00,4.41581,4.42559,4.41162,4.42228,58520000.0
2009-04-30 21:30:00,4.42256,4.42341,4.40978,4.42043,59670000.0
2009-04-30 21:45:00,4.42337,4.42337,4.40863,4.41823,74670000.0
2009-04-30 22:00:00,4.42146,4.42146,4.40693,4.41523,66780000.0
2009-04-30 22:15:00,4.42088,4.42088,4.40513,4.41665,57800000.0
2009-04-30 22:30:00,4.42273,4.42273,4.40714,4.41826,95280000.0
2009-04-30 22:45:00,4.41693,4.42636,4.40882,4.42376,29630000.0
2009-04-30 23:00:00,4.41065,4.42293,4.41033,4.41817,45410000.0
2009-04-30 23:15:00,4.42426,4.42426,4.40882,4.41596,25520000.0
2009-04-30 23:30:00,4.41447,4.42344,4.40882,4.41836,34900000.0
2009-04-30 23:45:00,4.42278,4.42546,4.40911,4.40932,78430000.0
2009-05-01 00:00:00,4.42105,4.42491,4.40488,4.41508,99850000.0
2009-05-01 00:15:00,4.42136,4.42136,4.40487,4.41653,97940000.0
2009-05-01 00:30:00,4.4109,4.41985,4.4057,4.41247,84470000.0
2009-05-01 00:45:00,4.41862,4.42076,4.40054,4.41489,94960000.0
2009-05-01 01:00:00,4.42098,4.42159,4.40593,4.41916,81030000.0
2009-05-01 01:15:00,4.41075,4.41981,4.40482,4.41768,90430000.0
2009-05-01 01:30:00,4.41752,4.41879,4.40412,4.41444,90430000.0
2009-05-01 01:45:00,4.41788,4.41798,4.4039,4.41221,76900000.0
2009-05-01 02:00:00,4.41463,4.41784,4.39606,4.40634,90810000.0
2009-05-01 02:15:00,4.41484,4.4178,4.40187,4.41592,107320000.0
2009-05-01 02:30:00,4.41897,4.41897,4.40254,4.41407,90800000.0
2009-05-01 02:45:00,4.41834,4.41834,4.38644,4.38644,62280000.0
2009-05-01 03:00:00,4.40257,4.40372,4.38182,4.39739,57060000.0
2009-05-01 03:15:00,4.39301,4.39576,4.37932,4.39315,69420000.0
2009-05-01 03:30:00,4.39596,4.39596,4.37447,4.38606,74670000.0
2009-05-01 03:45:00,4.39582,4.39582,4.37682,4.3852,77730000.0
2009-05-01 04:00:00,4.39212,4.39489,4.37682,4.39489,82940000.0
2009-05-01 04:15:00,4.38376,4.39449,4.37543,4.38092,85970000.0
2009-05-01 04:30:00,4.39643,4.39643,4.37543,4.3847,63400000.0
2009-05-01 04:45:00,4.39426,4.39426,4.37632,4.3847,85940000.0
2009-05-01 05:00:00,4.39358,4.39358,4.37448,4.38197,66080000.0
2009-05-01 05:15:00,4.39173,4.39843,4.37397,4.39399,91940000.0
2009-05-01 05:30:00,4.3992,4.40137,4.38566,4.39821,34900000.0
2009-05-01 05:45:00,4.40076,4.40076,4.38212,4.38747,63430000.0
2009-05-01 06:00:00,4.39908,4.39939,4.37968,4.38577,63060000.0
2009-05-01 06:15:00,4.39927,4.40273,4.38112,4.4003,67910000.0
2009-05-01 06:30:00,4.40005,4.40247,4.37986,4.39268,57430000.0
2009-05-01 06:45:00,4.39805,4.40242,4.38393,4.39807,75050000.0
2009-05-01 07:00:00,4.39761,4.40555,4.38602,4.39467,81790000.0
2009-05-01 07:15:00,4.40169,4.40303,4.38602,4.38632,91220000.0
2009-05-01 07:30:00,4.40253,4.40513,4.38368,4.39542,45420000.0
2009-05-01 07:45:00,4.40448,4.40463,4.38602,4.40422,52170000.0
2009-05-01 08:00:00,4.40284,4.40284,4.39066,4.39269,75430000.0
2009-05-01 08:15:00,4.39718,4.40451,4.3842,4.39533,65700000.0
2009-05-01 08:30:00,4.39401,4.39644,4.38112,4.39108,70160000.0
2009-05-01 08:45:00,4.38663,4.39415,4.37386,4.37842,91920000.0
2009-05-01 09:00:00,4.37939,4.38524,4.36748,4.37533,51030000.0
2009-05-01 09:15:00,4.37602,4.38714,4.37116,4.38084,61570000.0
2009-05-01 09:30:00,4.38278,4.38951,4.37444,4.38351,52560000.0
2009-05-01 09:45:00,4.38508,4.39002,4.37563,4.38545,81800000.0
2009-05-01 10:00:00,4.38539,4.38839,4.37316,4.38188,96100000.0
2009-05-01 10:15:00,4.38666,4.38825,4.37631,4.38405,78860000.0
2009-05-01 10:30:00,4.38277,4.38716,4.37432,4.37938,94950000.0
2009-05-01 10:45:00,4.37936,4.38651,4.37179,4.38426,102090000.0
2009-05-01 11:00:00,4.38297,4.38787,4.37045,4.37512,89360000.0
2009-05-01 11:15:00,4.38259,4.39373,4.37238,4.38266,126140000.0
2009-05-01 11:30:00,4.381,4.3879,4.37572,4.37871,67930000.0
2009-05-01 11:45:00,4.3858,4.38906,4.37688,4.38178,70580000.0
2009-05-01 12:00:00,4.38408,4.38802,4.37763,4.38777,91970000.0
2009-05-01 12:15:00,4.38652,4.38815,4.37772,4.38399,103180000.0
2009-05-01 12:30:00,4.38656,4.38733,4.37258,4.3831,62650000.0
2009-05-01 12:45:00,4.38313,4.38522,4.36719,4.3823,60110000.0
2009-05-01 13:00:00,4.38275,4.38689,4.37289,4.38219,79890000.0
2009-05-01 13:15:00,4.38534,4.38666,4.37464,4.38622,81500000.0
2009-05-01 13:30:00,4.38804,4.39048,4.37258,4.38005,78820000.0
2009-05-01 13:45:00,4.38226,4.38706,4.37396,4.38309,52550000.0
2009-05-01 14:00:00,4.38463,4.38507,4.36355,4.37137,98330000.0
2009-05-01 14:15:00,4.37037,4.37611,4.36254,4.37158,120850000.0
2009-05-01 14:30:00,4.37419,4.38272,4.36397,4.37234,64170000.0
2009-05-01 14:45:00,4.37402,4.38118,4.36289,4.36964,78480000.0
2009-05-01 15:00:00,4.37454,4.37678,4.36048,4.36138,94610000.0
2009-05-01 15:15:00,4.37161,4.37554,4.35423,4.36525,102810000.0
2009-05-01 15:30:00,4.36603,4.37852,4.35689,4.36867,99070000.0
2009-05-01 15:45:00,4.36911,4.38373,4.36202,4.3708,100970000.0
2009-05-01 16:00:00,4.37245,4.38204,4.36092,4.37887,117440000.0
2009-05-01 16:15:00,4.37664,4.38408,4.36043,4.36661,114820000.0
2009-05-01 16:30:00,4.36975,4.37597,4.36432,4.36819,99070000.0
2009-05-01 16:45:00,4.37471,4.37648,4.36214,4.37181,69070000.0
2009-05-01 17:00:00,4.37089,4.37409,4.36147,4.36281,94580000.0
2009-05-01 17:15:00,4.36859,4.37231,4.35768,4.36779,83300000.0
2009-05-01 17:30:00,4.36776,4.3698,4.35565,4.36357,88550000.0
2009-05-01 17:45:00,4.36524,4.37133,4.3561,4.36227,93450000.0
2009-05-01 18:00:00,4.36354,4.36933,4.35807,4.36902,52170000.0
2009-05-01 18:15:00,4.36775,4.3699,4.35962,4.36394,97190000.0
2009-05-01 18:30:00,4.36601,4.3699,4.35823,4.36741,116680000.0
2009-05-01 18:45:00,4.36902,4.37072,4.35699,4.36389,95310000.0
2009-05-01 19:00:00,4.36821,4.36821,4.35607,4.36619,67560000.0
2009-05-01 19:15:00,4.36887,4.36933,4.35612,4.36409,92290000.0
2009-05-01 19:30:00,4.36493,4.37036,4.35612,4.3649,91930000.0
2009-05-01 19:45:00,4.36489,4.3685,4.35612,4.36302,87800000.0
2009-05-01 20:00:00,4.36369,4.36895,4.35428,4.35903,50640000.0
2009-05-01 20:15:00,4.36899,4.36899,4.35542,4.35542,71290000.0
2009-05-01 20:30:00,4.36738,4.36767,4.35632,4.36326,55560000.0
2009-05-01 20:45:00,4.36679,4.36679,4.35493,4.36569,63100000.0
2009-05-01 21:00:00,4.36433,4.36896,4.35595,4.36391,66820000.0
2009-05-01 21:15:00,4.35898,4.37311,4.35444,4.36812,74650000.0
2009-05-01 21:30:00,4.36711,4.36781,4.35343,4.36347,61590000.0
2009-05-01 21:45:00,4.36693,4.36693,4.35482,4.36334,34530000.0
2009-05-01 22:00:00,4.36659,4.36659,4.35457,4.36397,63450000.0
2009-05-01 22:15:00,4.36179,4.36918,4.35462,4.36438,58920000.0
2009-05-01 22:30:00,4.36631,4.3664,4.35314,4.36426,94900000.0
2009-05-01 22:45:00,4.36374,4.36509,4.35467,4.35802,21380000.0
2009-05-03 23:00:00,4.37082,4.39174,4.37082,4.3885,54000000.0
2009-05-03 23:15:00,4.388,4.388,4.37082,4.37082,36380000.0
2009-05-03 23:30:00,4.38626,4.38626,4.37082,4.38022,33030000.0
2009-05-03 23:45:00,4.37855,4.38106,4.37077,4.37077,60410000.0
2009-05-04 00:00:00,4.38283,4.38283,4.36898,4.3792,99110000.0
2009-05-04 00:15:00,4.38324,4.38846,4.36126,4.38017,86340000.0
2009-05-04 00:30:00,4.37082,4.38071,4.36898,4.37647,61550000.0
2009-05-04 00:45:00,4.37647,4.38106,4.36402,4.37803,96070000.0
2009-05-04 01:00:00,4.38022,4.38071,4.3678,4.36869,45070000.0
2009-05-04 01:15:00,4.37514,4.38106,4.36898,4.37862,81430000.0
2009-05-04 01:30:00,4.37647,4.38106,4.37082,4.38026,90060000.0
2009-05-04 01:45:00,4.37972,4.38106,4.37082,4.37776,78800000.0
2009-05-04 02:00:00,4.37776,4.38106,4.37082,4.37972,80280000.0
2009-05-04 02:15:00,4.38026,4.38106,4.37082,4.37647,91910000.0
2009-05-04 02:30:00,4.37952,4.38124,4.36898,4.37514,80310000.0
2009-05-04 02:45:00,4.37493,4.38106,4.3704,4.38022,63430000.0
2009-05-04 03:00:00,4.37855,4.38128,4.36848,4.37647,96440000.0
2009-05-04 03:15:00,4.38599,4.38679,4.36932,4.36932,58530000.0
2009-05-04 03:30:00,4.37867,4.37956,4.36932,4.37888,83010000.0
2009-05-04 03:45:00,4.38875,4.38921,4.36748,4.37872,102810000.0
2009-05-04 04:00:00,4.36927,4.37956,4.36927,4.37705,58560000.0
2009-05-04 04:15:00,4.38723,4.38723,4.36959,4.37887,17640000.0
2009-05-04 04:30:00,4.37072,4.38012,4.37072,4.38012,6380000.0
2009-05-04 04:45:00,4.38057,4.38073,4.37072,4.37072,16500000.0
2009-05-04 05:15:00,4.37986,4.38066,4.36874,4.37782,94150000.0
2009-05-04 05:30:00,4.38019,4.38145,4.359,4.37296,64560000.0
2009-05-04 05:45:00,4.37314,4.37314,4.35477,4.36417,60790000.0
2009-05-04 06:00:00,4.37268,4.37268,4.35482,4.36354,63060000.0
2009-05-04 06:15:00,4.37217,4.37217,4.35298,4.36279,70530000.0
2009-05-04 06:30:00,4.37537,4.37537,4.35314,4.35392,90060000.0
2009-05-04 06:45:00,4.37227,4.37227,4.35552,4.35984,69060000.0
2009-05-04 07:00:00,4.37508,4.37508,4.35413,4.37259,60850000.0
2009-05-04 07:15:00,4.3727,4.37288,4.35272,4.36339,54030000.0
2009-05-04 07:30:00,4.35542,4.36582,4.34808,4.35792,103610000.0
2009-05-04 07:45:00,4.35742,4.37301,4.34731,4.35924,76940000.0
2009-05-04 08:00:00,4.35616,4.3894,4.35616,4.38668,87430000.0
2009-05-04 08:15:00,4.38528,4.39141,4.35754,4.36813,91190000.0
2009-05-04 08:30:00,4.37119,4.37885,4.35533,4.37263,88570000.0
2009-05-04 08:45:00,4.37535,4.37535,4.3494,4.36842,92310000.0
2009-05-04 09:00:00,4.37189,4.38481,4.35079,4.38301,96420000.0
2009-05-04 09:15:00,4.38387,4.39432,4.36816,4.37938,115200000.0
2009-05-04 09:30:00,4.38074,4.38777,4.37257,4.38382,93860000.0
2009-05-04 09:45:00,4.38811,4.39069,4.37612,4.38427,99860000.0
2009-05-04 10:00:00,4.38314,4.38871,4.37012,4.37943,120490000.0
2009-05-04 10:15:00,4.37902,4.38564,4.36629,4.383,97560000.0
2009-05-04 10:30:00,4.3818,4.3891,4.37153,4.38635,117820000.0
2009-05-04 10:45:00,4.38421,4.39195,4.37568,4.3892,101720000.0
2009-05-04 11:00:00,4.39343,4.39375,4.37524,4.38681,103590000.0
2009-05-04 11:15:00,4.38412,4.39737,4.37712,4.39198,106960000.0
2009-05-04 11:30:00,4.39345,4.40004,4.38481,4.39209,114820000.0
2009-05-04 11:45:00,4.4002,4.41214,4.39246,4.40659,115960000.0
2009-05-04 12:00:00,4.40674,4.4087,4.39094,4.3925,99110000.0
2009-05-04 12:15:00,4.39799,4.41098,4.39318,4.40099,106590000.0
2009-05-04 12:30:00,4.40661,4.40964,4.39453,4.40347,117830000.0
2009-05-04 12:45:00,4.39979,4.4078,4.39007,4.40501,106200000.0
2009-05-04 13:00:00,4.40156,4.40728,4.38989,4.39538,116730000.0
2009-05-04 13:15:00,4.4009,4.40315,4.38912,4.39872,95310000.0
2009-05-04 13:30:00,4.40024,4.40267,4.38556,4.39401,122330000.0
2009-05-04 13:45:00,4.39877,4.40054,4.38612,4.39563,119730000.0
2009-05-04 14:00:00,4.39815,4.4039,4.38326,4.3971,100220000.0
2009-05-04 14:15:00,4.39803,4.40564,4.38114,4.39283,107700000.0
2009-05-04 14:30:00,4.39355,4.39409,4.3722,4.38265,103980000.0
2009-05-04 14:45:00,4.38251,4.38805,4.37073,4.38274,112960000.0
2009-05-04 15:00:00,4.38531,4.38531,4.37109,4.37509,101330000.0
2009-05-04 15:15:00,4.38105,4.38219,4.36851,4.38107,100560000.0
2009-05-04 15:30:00,4.38088,4.38687,4.36976,4.37945,108830000.0
2009-05-04 15:45:00,4.38104,4.3875,4.37246,4.38295,92720000.0
2009-05-04 16:00:00,4.38084,4.38673,4.36162,4.37166,100200000.0
2009-05-04 16:15:00,4.3741,4.37462,4.34784,4.35139,100580000.0
2009-05-04 16:30:00,4.35682,4.37363,4.34466,4.3705,127250000.0
2009-05-04 16:45:00,4.36296,4.37443,4.34878,4.35651,122740000.0
2009-05-04 17:00:00,4.36215,4.36215,4.341,4.34374,123820000.0
2009-05-04 17:15:00,4.35085,4.35975,4.34212,4.3556,104710000.0
2009-05-04 17:30:00,4.35877,4.36156,4.34512,4.35596,88960000.0
2009-05-04 17:45:00,4.35488,4.36167,4.34681,4.35991,94950000.0
2009-05-04 18:00:00,4.35155,4.36849,4.34965,4.35769,58920000.0
2009-05-04 18:15:00,4.36387,4.36387,4.34745,4.35852,55940000.0
2009-05-04 18:30:00,4.3583,4.37146,4.35141,4.36071,63070000.0
2009-05-04 18:45:00,4.3576,4.36509,4.35238,4.36461,63800000.0
2009-05-04 19:00:00,4.36759,4.36759,4.35286,4.35472,91180000.0
2009-05-04 19:15:00,4.36773,4.36773,4.35492,4.36328,64540000.0
2009-05-04 19:30:00,4.36621,4.36731,4.34872,4.35366,73570000.0
2009-05-04 19:45:00,4.35322,4.36431,4.34702,4.35688,68700000.0
2009-05-04 20:00:00,4.3574,4.36162,4.34808,4.35971,39770000.0
2009-05-04 20:15:00,4.36148,4.36148,4.34648,4.35494,31930000.0
2009-05-04 20:30:00,4.35315,4.36466,4.34762,4.35586,86360000.0
2009-05-04 20:45:00,4.35777,4.3661,4.34844,4.35752,84430000.0
2009-05-04 21:00:00,4.36463,4.36638,4.3408,4.3511,97960000.0
2009-05-04 21:15:00,4.35009,4.36085,4.33292,4.34607,69420000.0
2009-05-04 21:30:00,4.3463,4.35828,4.3369,4.34433,63800000.0
2009-05-04 21:45:00,4.3475,4.36367,4.33068,4.34689,74650000.0
2009-05-04 22:00:00,4.34603,4.35212,4.33488,4.35089,56690000.0
2009-05-04 22:15:00,4.34946,4.36174,4.33312,4.35391,67200000.0
2009-05-04 22:30:00,4.36222,4.36222,4.33404,4.33741,97910000.0
2009-05-04 22:45:00,4.33818,4.35092,4.32779,4.34864,60090000.0
2009-05-04 23:00:00,4.33959,4.35006,4.329,4.33727,79590000.0
2009-05-04 23:15:00,4.34786,4.35279,4.328,4.33988,89350000.0
2009-05-04 23:30:00,4.34332,4.34791,4.33034,4.33926,88560000.0
2009-05-04 23:45:00,4.34909,4.34909,4.32999,4.33954,79230000.0
2009-05-05 00:00:00,4.34862,4.34862,4.33022,4.33966,78450000.0
2009-05-05 00:15:00,4.34866,4.35068,4.33446,4.34865,82550000.0
2009-05-05 00:30:00,4.34939,4.35034,4.33154,4.34841,79950000.0
2009-05-05 00:45:00,4.34166,4.3494,4.32838,4.33962,86720000.0
2009-05-05 01:00:00,4.34496,4.34749,4.33003,4.33918,69810000.0
2009-05-05 01:15:00,4.34924,4.34924,4.33022,4.33966,86320000.0
2009-05-05 01:30:00,4.34878,4.34878,4.32787,4.34612,100570000.0
2009-05-05 01:45:00,4.33022,4.34046,4.32932,4.33966,89300000.0
2009-05-05 02:00:00,4.33716,4.34046,4.33022,4.33912,78800000.0
2009-05-05 02:15:00,4.34855,4.34855,4.32942,4.33587,91910000.0
2009-05-05 02:30:00,4.34641,4.34641,4.32838,4.33454,87790000.0
2009-05-05 02:45:00,4.34844,4.34844,4.33022,4.33962,65280000.0
2009-05-05 03:00:00,4.33743,4.34046,4.32788,4.33587,98290000.0
2009-05-05 03:15:00,4.33587,4.34883,4.32838,4.33022,91560000.0
2009-05-05 03:30:00,4.34912,4.34912,4.33022,4.33978,88930000.0
2009-05-05 03:45:00,4.34839,4.34839,4.32838,4.33962,103180000.0
2009-05-05 04:00:00,4.34114,4.35001,4.33022,4.34488,61900000.0
2009-05-05 04:15:00,4.34699,4.34699,4.32312,4.33368,74690000.0
2009-05-05 04:30:00,4.33461,4.34697,4.32538,4.32772,86320000.0
2009-05-05 04:45:00,4.34739,4.34739,4.32772,4.32772,75060000.0
2009-05-05 05:00:00,4.34578,4.34578,4.32538,4.33651,64160000.0
2009-05-05 05:15:00,4.34713,4.34713,4.32682,4.33622,99060000.0
2009-05-05 05:30:00,4.33472,4.34023,4.32772,4.33566,67920000.0
2009-05-05 05:45:00,4.34647,4.34647,4.32682,4.33707,83320000.0
2009-05-05 06:00:00,4.34635,4.34635,4.32753,4.33644,64170000.0
2009-05-05 06:15:00,4.34512,4.34622,4.32588,4.3378,68280000.0
2009-05-05 06:30:00,4.346,4.346,4.32604,4.32682,89680000.0
2009-05-05 06:45:00,4.34533,4.34533,4.32772,4.34259,88960000.0
2009-05-05 07:00:00,4.34709,4.34709,4.32633,4.3412,45450000.0
2009-05-05 07:15:00,4.33749,4.34042,4.33022,4.33729,43950000.0
2009-05-05 07:30:00,4.33978,4.34877,4.32728,4.34877,92360000.0
2009-05-05 07:45:00,4.34645,4.34839,4.31518,4.33054,69410000.0
2009-05-05 08:00:00,4.32515,4.34852,4.32515,4.34363,93100000.0
2009-05-05 08:15:00,4.34899,4.35137,4.33162,4.33948,102450000.0
2009-05-05 08:30:00,4.3489,4.35317,4.33567,4.34889,80690000.0
2009-05-05 08:45:00,4.35243,4.36505,4.34148,4.35605,103180000.0
2009-05-05 09:00:00,4.36051,4.36922,4.34059,4.36847,105070000.0
2009-05-05 09:15:00,4.3701,4.37267,4.35076,4.36216,119680000.0
2009-05-05 09:30:00,4.3642,4.36966,4.35076,4.35784,93420000.0
2009-05-05 09:45:00,4.35478,4.36803,4.34991,4.35935,94570000.0
2009-05-05 10:00:00,4.36027,4.36766,4.34977,4.35985,107350000.0
2009-05-05 10:15:00,4.36254,4.36792,4.34082,4.34905,101350000.0
2009-05-05 10:30:00,4.34333,4.35121,4.33764,4.34507,115250000.0
2009-05-05 10:45:00,4.34541,4.35061,4.33739,4.34531,99860000.0
2009-05-05 11:00:00,4.34921,4.36028,4.34248,4.35307,104340000.0
2009-05-05 11:15:00,4.35164,4.35685,4.34371,4.3485,105090000.0
2009-05-05 11:30:00,4.35052,4.35787,4.33802,4.3457,112230000.0
2009-05-05 11:45:00,4.34729,4.35338,4.33696,4.35238,112620000.0
2009-05-05 12:00:00,4.35414,4.35873,4.3391,4.34447,99850000.0
2009-05-05 12:15:00,4.34695,4.35309,4.33924,4.34386,100580000.0
2009-05-05 12:30:00,4.3489,4.35191,4.33423,4.34479,116720000.0
2009-05-05 12:45:00,4.34222,4.35201,4.33732,4.34808,112950000.0
2009-05-05 13:00:00,4.34456,4.34973,4.32904,4.33643,117850000.0
2009-05-05 13:15:00,4.34539,4.34539,4.32682,4.33628,96040000.0
2009-05-05 13:30:00,4.33695,4.34408,4.3282,4.33634,122340000.0
2009-05-05 13:45:00,4.34042,4.34558,4.32707,4.34306,122340000.0
2009-05-05 14:00:00,4.34204,4.34583,4.33023,4.33931,99840000.0
2009-05-05 14:15:00,4.33911,4.34662,4.32786,4.3393,109930000.0
2009-05-05 14:30:00,4.34139,4.34407,4.32695,4.3391,103600000.0
2009-05-05 14:45:00,4.33608,4.3413,4.32684,4.33463,112220000.0
2009-05-05 15:00:00,4.33836,4.33931,4.31851,4.33444,102810000.0
2009-05-05 15:15:00,4.33479,4.33776,4.3208,4.33504,107290000.0
2009-05-05 15:30:00,4.33802,4.34285,4.32726,4.33478,107720000.0
2009-05-05 15:45:00,4.33704,4.34883,4.32411,4.34331,104350000.0
2009-05-05 16:00:00,4.34327,4.35357,4.33262,4.35139,100200000.0
2009-05-05 16:15:00,4.35385,4.36635,4.34321,4.3583,100220000.0
2009-05-05 16:30:00,4.36118,4.36707,4.35047,4.36176,127630000.0
2009-05-05 16:45:00,4.35563,4.36706,4.35078,4.36076,122350000.0
2009-05-05 17:00:00,4.36862,4.3696,4.35448,4.35803,123840000.0
2009-05-05 17:15:00,4.36152,4.36761,4.34763,4.35295,109220000.0
2009-05-05 17:30:00,4.35525,4.35525,4.33878,4.34817,106590000.0
2009-05-05 17:45:00,4.34897,4.35163,4.33655,4.34877,104330000.0
2009-05-05 18:00:00,4.34439,4.35409,4.33718,4.34992,91180000.0
2009-05-05 18:15:00,4.35472,4.35472,4.32825,4.34407,94200000.0
2009-05-05 18:30:00,4.34508,4.35367,4.33519,4.34179,109580000.0
2009-05-05 18:45:00,4.34602,4.3541,4.33164,4.35047,91580000.0
2009-05-05 19:00:00,4.35269,4.35874,4.33697,4.34578,86310000.0
2009-05-05 19:15:00,4.3604,4.36055,4.33302,4.35207,92680000.0
2009-05-05 19:30:00,4.35437,4.36653,4.33115,4.36174,87840000.0
2009-05-05 19:45:00,4.36129,4.37319,4.35244,4.36678,111140000.0
2009-05-05 20:00:00,4.36379,4.36962,4.33094,4.3318,87460000.0
2009-05-05 20:15:00,4.36032,4.37056,4.34749,4.35421,79560000.0
2009-05-05 20:30:00,4.35458,4.36725,4.3483,4.36148,94970000.0
2009-05-05 20:45:00,4.36672,4.36997,4.34726,4.35899,96820000.0
2009-05-05 21:00:00,4.36712,4.37233,4.35228,4.36586,66410000.0
2009-05-05 21:15:00,4.36532,4.37066,4.27761,4.28471,95340000.0
2009-05-05 21:30:00,4.28308,4.37211,4.25952,4.36788,66810000.0
2009-05-05 21:45:00,4.36807,4.37172,4.34311,4.35739,67900000.0
2009-05-05 22:00:00,4.36266,4.37013,4.35243,4.36594,85230000.0
2009-05-05 22:15:00,4.36549,4.36741,4.34552,4.35883,80340000.0
2009-05-05 22:30:00,4.36619,4.36619,4.34699,4.35679,99460000.0
2009-05-05 22:45:00,4.36671,4.36671,4.34819,4.35538,90460000.0
2009-05-05 23:00:00,4.36341,4.36341,4.34523,4.36041,94200000.0
2009-05-05 23:15:00,4.36489,4.36596,4.34936,4.35606,81440000.0
2009-05-05 23:30:00,4.35453,4.36016,4.33758,4.34427,85960000.0
2009-05-05 23:45:00,4.35357,4.35586,4.33892,4.35523,70930000.0
2009-05-06 00:00:00,4.35765,4.36095,4.34494,4.35126,88210000.0
2009-05-06 00:15:00,4.35985,4.35985,4.34256,4.35205,88950000.0
2009-05-06 00:30:00,4.36183,4.36189,4.34758,4.34977,81420000.0
2009-05-06 00:45:00,4.36025,4.36126,4.34368,4.36042,105810000.0
2009-05-06 01:00:00,4.35721,4.36046,4.34829,4.35743,76210000.0
2009-05-06 01:15:00,4.36238,4.36238,4.34919,4.35902,88540000.0
2009-05-06 01:30:00,4.36242,4.36242,4.34018,4.34985,105060000.0
2009-05-06 01:45:00,4.3448,4.35942,4.34051,4.35222,88210000.0
2009-05-06 02:00:00,4.35585,4.36126,4.3504,4.35992,77330000.0
2009-05-06 02:15:00,4.35989,4.35989,4.3218,4.32188,97170000.0
2009-05-06 02:30:00,4.32053,4.32053,4.23875,4.23875,93030000.0
2009-05-06 02:45:00,4.2402,4.2402,4.15621,4.16088,67170000.0
2009-05-06 03:00:00,4.156,4.156,4.07054,4.07605,96440000.0
2009-05-06 03:15:00,4.07522,4.36309,4.06168,4.35033,93040000.0
2009-05-06 03:30:00,4.36245,4.36245,4.33696,4.35431,93830000.0
2009-05-06 03:45:00,4.3594,4.35957,4.3389,4.35532,103950000.0
2009-05-06 04:00:00,4.34932,4.3564,4.33592,4.35074,84420000.0
2009-05-06 04:15:00,4.35904,4.35904,4.33005,4.34851,106210000.0
2009-05-06 04:30:00,4.35046,4.36029,4.3311,4.34351,98300000.0
2009-05-06 04:45:00,4.36174,4.36174,4.33515,4.35021,101690000.0
2009-05-06 05:00:00,4.35611,4.35952,4.33563,4.35587,98650000.0
2009-05-06 05:15:00,4.36218,4.36218,4.33054,4.35455,116310000.0
2009-05-06 05:30:00,4.35844,4.35844,4.33262,4.35153,97530000.0
2009-05-06 05:45:00,4.35753,4.35753,4.34226,4.35537,110700000.0
2009-05-06 06:00:00,4.35875,4.35984,4.33619,4.35597,89710000.0
2009-05-06 06:15:00,4.36152,4.36152,4.33686,4.34884,92690000.0
2009-05-06 06:30:00,4.35119,4.35465,4.33526,4.34053,90080000.0
2009-05-06 06:45:00,4.35499,4.3559,4.33596,4.34737,99430000.0
2009-05-06 07:00:00,4.35832,4.35832,4.34308,4.34631,95320000.0
2009-05-06 07:15:00,4.35262,4.35872,4.34385,4.35559,81050000.0
2009-05-06 07:30:00,4.35102,4.35851,4.33474,4.35796,105430000.0
2009-05-06 07:45:00,4.3588,4.37619,4.34612,4.36344,57390000.0
2009-05-06 08:00:00,4.36414,4.37275,4.35212,4.3654,73920000.0
2009-05-06 08:15:00,4.37055,4.37687,4.35798,4.37017,103590000.0
2009-05-06 08:30:00,4.37116,4.38599,4.36109,4.38464,106960000.0
2009-05-06 08:45:00,4.3881,4.39218,4.37544,4.38853,100580000.0
2009-05-06 09:00:00,4.38954,4.39633,4.37114,4.38472,109190000.0
2009-05-06 09:15:00,4.38432,4.38613,4.36769,4.37756,113720000.0
2009-05-06 09:30:00,4.37926,4.38556,4.37023,4.37923,97910000.0
2009-05-06 09:45:00,4.37767,4.39308,4.37265,4.38193,102120000.0
2009-05-06 10:00:00,4.37992,4.38773,4.37175,4.38218,121960000.0
2009-05-06 10:15:00,4.38278,4.38906,4.37327,4.38901,102870000.0
2009-05-06 10:30:00,4.38532,4.39586,4.37914,4.38857,116350000.0
2009-05-06 10:45:00,4.38713,4.39235,4.37755,4.38499,100590000.0
2009-05-06 11:00:00,4.38688,4.3918,4.37424,4.38624,103960000.0
2009-05-06 11:15:00,4.38389,4.39374,4.37599,4.38626,98680000.0
2009-05-06 11:30:00,4.39063,4.40356,4.38672,4.39445,111500000.0
2009-05-06 11:45:00,4.39331,4.40157,4.38512,4.39411,117080000.0
2009-05-06 12:00:00,4.39527,4.39824,4.38212,4.38727,101710000.0
2009-05-06 12:15:00,4.38842,4.39572,4.38019,4.38879,105480000.0
2009-05-06 12:30:00,4.39053,4.39679,4.38278,4.39311,118590000.0
2009-05-06 12:45:00,4.38253,4.39981,4.38253,4.39981,110720000.0
2009-05-06 13:00:00,4.39802,4.40627,4.38996,4.40079,118980000.0
2009-05-06 13:15:00,4.40763,4.40813,4.38826,4.39822,91610000.0
2009-05-06 13:30:00,4.39901,4.4081,4.38712,4.39885,125310000.0
2009-05-06 13:45:00,4.40326,4.41038,4.39017,4.4063,120860000.0
2009-05-06 14:00:00,4.40514,4.41004,4.39215,4.40586,102430000.0
2009-05-06 14:15:00,4.40488,4.40817,4.37881,4.39452,107330000.0
2009-05-06 14:30:00,4.39515,4.39605,4.37772,4.39394,105080000.0
2009-05-06 14:45:00,4.39441,4.39977,4.38075,4.39863,112230000.0
2009-05-06 15:00:00,4.40129,4.40242,4.38751,4.39704,102810000.0
2009-05-06 15:15:00,4.39026,4.41052,4.39026,4.40867,105820000.0
2009-05-06 15:30:00,4.40853,4.41304,4.3979,4.40541,110690000.0
2009-05-06 15:45:00,4.40855,4.41004,4.38941,4.40062,107690000.0
2009-05-06 16:00:00,4.39952,4.40632,4.39101,4.39967,101310000.0
2009-05-06 16:15:00,4.40056,4.40328,4.38722,4.39613,101340000.0
2009-05-06 16:30:00,4.3969,4.40682,4.38273,4.39434,131330000.0
2009-05-06 16:45:00,4.38814,4.399,4.38143,4.39014,125680000.0
2009-05-06 17:00:00,4.39247,4.39769,4.37721,4.38409,123450000.0
2009-05-06 17:15:00,4.3878,4.39843,4.38044,4.39066,111450000.0
2009-05-06 17:30:00,4.38859,4.3959,4.38012,4.3939,100560000.0
2009-05-06 17:45:00,4.39197,4.39753,4.38247,4.39124,81830000.0
2009-05-06 18:00:00,4.38885,4.39883,4.38086,4.38766,88220000.0
2009-05-06 18:15:00,4.3933,4.39499,4.37706,4.38484,69430000.0
2009-05-06 18:30:00,4.38523,4.39314,4.37118,4.37118,104720000.0
2009-05-06 18:45:00,4.37029,4.38234,4.36318,4.37787,93060000.0
2009-05-06 19:00:00,4.37841,4.38533,4.36511,4.36841,91190000.0
2009-05-06 19:15:00,4.37952,4.37952,4.36624,4.37531,78060000.0
2009-05-06 19:30:00,4.37542,4.38594,4.36882,4.3762,76180000.0
2009-05-06 19:45:00,4.37268,4.38488,4.35204,4.36805,110850000.0
2009-05-06 20:00:00,4.36859,4.3705,4.35485,4.36304,65300000.0
2009-05-06 20:15:00,4.36882,4.37542,4.35832,4.36086,69420000.0
2009-05-06 20:30:00,4.36893,4.36919,4.35222,4.35935,81480000.0
2009-05-06 20:45:00,4.36621,4.36746,4.35318,4.35532,70140000.0
2009-05-06 21:00:00,4.366,4.366,4.35268,4.35996,94200000.0
2009-05-06 21:15:00,4.36442,4.37411,4.35571,4.36752,60420000.0
2009-05-06 21:30:00,4.36922,4.37298,4.35923,4.37192,62300000.0
2009-05-06 21:45:00,4.36975,4.37356,4.35942,4.36787,38260000.0
2009-05-06 22:00:00,4.37081,4.37264,4.35592,4.36094,66040000.0
2009-05-06 22:15:00,4.36953,4.36953,4.35572,4.36569,88180000.0
2009-05-06 22:30:00,4.37062,4.37062,4.35486,4.36536,41260000.0
2009-05-06 22:45:00,4.36844,4.36971,4.35408,4.36532,71690000.0
2009-05-06 23:00:00,4.36962,4.36962,4.35592,4.36381,90100000.0
2009-05-06 23:15:00,4.36996,4.37007,4.35721,4.36835,78430000.0
2009-05-06 23:30:00,4.36436,4.36899,4.35185,4.36166,84090000.0
2009-05-06 23:45:00,4.3686,4.3687,4.35122,4.36083,79190000.0
2009-05-07 00:00:00,4.36541,4.36946,4.35803,4.36866,86690000.0
2009-05-07 00:15:00,4.37397,4.37397,4.35687,4.37315,76950000.0
2009-05-07 00:30:00,4.36867,4.37064,4.35922,4.36791,69460000.0
2009-05-07 00:45:00,4.36982,4.36982,4.35738,4.36862,83710000.0
2009-05-07 01:00:00,4.36354,4.36946,4.35903,4.36818,66830000.0
2009-05-07 01:15:00,4.37288,4.37288,4.35408,4.36866,84840000.0
2009-05-07 01:30:00,4.37285,4.37341,4.35687,4.36917,91960000.0
2009-05-07 01:45:00,4.35692,4.36829,4.35602,4.36829,75040000.0
2009-05-07 02:00:00,4.36386,4.36716,4.35692,4.36582,80280000.0
2009-05-07 02:15:00,4.37082,4.37082,4.35404,4.36257,91170000.0
2009-05-07 02:30:00,4.36762,4.36787,4.35508,4.36124,86310000.0
2009-05-07 02:45:00,4.36934,4.36934,4.35692,4.36632,64190000.0
2009-05-07 03:00:00,4.36898,4.36898,4.35458,4.36257,95700000.0
2009-05-07 03:15:00,4.36612,4.37014,4.35508,4.36092,93780000.0
2009-05-07 03:30:00,4.37101,4.37101,4.3463,4.36648,89330000.0
2009-05-07 03:45:00,4.37049,4.37049,4.35508,4.36632,100970000.0
2009-05-07 04:00:00,4.3617,4.37232,4.35692,4.36465,60400000.0
2009-05-07 04:15:00,4.36777,4.36777,4.35508,4.36399,89730000.0
2009-05-07 04:30:00,4.3638,4.37281,4.35458,4.35692,87430000.0
2009-05-07 04:45:00,4.36955,4.36955,4.35692,4.35692,72440000.0
2009-05-07 05:00:00,4.3713,4.3713,4.35458,4.36571,63040000.0
2009-05-07 05:15:00,4.36813,4.37206,4.35602,4.36542,97930000.0
2009-05-07 05:30:00,4.37168,4.37168,4.35692,4.36486,66100000.0
2009-05-07 05:45:00,4.37079,4.37079,4.35602,4.36627,84060000.0
2009-05-07 06:00:00,4.37085,4.37085,4.35479,4.36564,62310000.0
2009-05-07 06:15:00,4.36761,4.36761,4.35508,4.36489,70160000.0
2009-05-07 06:30:00,4.37226,4.37226,4.35524,4.35602,88930000.0
2009-05-07 06:45:00,4.36845,4.36945,4.35692,4.36124,95330000.0
2009-05-07 07:00:00,4.36833,4.36833,4.35553,4.36124,65300000.0
2009-05-07 07:15:00,4.36244,4.36859,4.35692,4.36653,62680000.0
2009-05-07 07:30:00,4.36189,4.37505,4.34969,4.36559,72070000.0
2009-05-07 07:45:00,4.36523,4.36852,4.34447,4.36307,43140000.0
2009-05-07 08:00:00,4.36672,4.36942,4.35367,4.36494,76160000.0
2009-05-07 08:15:00,4.37023,4.37883,4.35642,4.3706,87060000.0
2009-05-07 08:30:00,4.37716,4.3817,4.36645,4.37409,102070000.0
2009-05-07 08:45:00,4.37999,4.37999,4.35729,4.36994,98720000.0
2009-05-07 09:00:00,4.36553,4.37351,4.34099,4.34968,109590000.0
2009-05-07 09:15:00,4.35089,4.36222,4.33883,4.35975,117860000.0
2009-05-07 09:30:00,4.35435,4.36545,4.33946,4.34735,93080000.0
2009-05-07 09:45:00,4.3497,4.35474,4.33439,4.33937,102470000.0
2009-05-07 10:00:00,4.33785,4.35162,4.33235,4.3455,120480000.0
2009-05-07 10:15:00,4.34562,4.34916,4.33452,4.34423,98400000.0
2009-05-07 10:30:00,4.34033,4.3482,4.31838,4.32135,117100000.0
2009-05-07 10:45:00,4.32042,4.33289,4.31103,4.3246,101330000.0
2009-05-07 11:00:00,4.32858,4.33497,4.31626,4.33268,105840000.0
2009-05-07 11:15:00,4.33019,4.33803,4.32499,4.3297,105460000.0
2009-05-07 11:30:00,4.33058,4.33565,4.30274,4.31065,115560000.0
2009-05-07 11:45:00,4.31455,4.32016,4.30212,4.31425,113730000.0
2009-05-07 12:00:00,4.31341,4.31607,4.29676,4.30367,100960000.0
2009-05-07 12:15:00,4.30615,4.32193,4.30172,4.30849,106590000.0
2009-05-07 12:30:00,4.3109,4.32094,4.30396,4.31705,109960000.0
2009-05-07 12:45:00,4.31086,4.32103,4.30497,4.31449,109610000.0
2009-05-07 13:00:00,4.31527,4.32168,4.30485,4.31241,118970000.0
2009-05-07 13:15:00,4.31734,4.32264,4.30652,4.32203,94950000.0
2009-05-07 13:30:00,4.32021,4.33093,4.31075,4.31909,120860000.0
2009-05-07 13:45:00,4.32244,4.32769,4.30095,4.31468,122710000.0
2009-05-07 14:00:00,4.31149,4.3131,4.28571,4.29478,101700000.0
2009-05-07 14:15:00,4.29509,4.30376,4.28395,4.29843,108060000.0
2009-05-07 14:30:00,4.29914,4.29941,4.28039,4.29763,105820000.0
2009-05-07 14:45:00,4.29692,4.30161,4.28438,4.29336,113710000.0
2009-05-07 15:00:00,4.29631,4.30146,4.28409,4.30081,102810000.0
2009-05-07 15:15:00,4.30475,4.3185,4.29536,4.31611,106940000.0
2009-05-07 15:30:00,4.31621,4.3322,4.30925,4.32431,106990000.0
2009-05-07 15:45:00,4.32757,4.34039,4.3149,4.33741,106210000.0
2009-05-07 16:00:00,4.33391,4.35695,4.32759,4.35233,99460000.0
2009-05-07 16:15:00,4.35518,4.36934,4.34663,4.35857,101700000.0
2009-05-07 16:30:00,4.3615,4.36913,4.35092,4.3601,129100000.0
2009-05-07 16:45:00,4.35619,4.36714,4.34582,4.35227,124230000.0
2009-05-07 17:00:00,4.35974,4.36651,4.34654,4.35911,123080000.0
2009-05-07 17:15:00,4.36126,4.37074,4.35281,4.36481,102420000.0
2009-05-07 17:30:00,4.37007,4.3725,4.35558,4.37171,108810000.0
2009-05-07 17:45:00,4.36707,4.37357,4.35912,4.36919,104700000.0
2009-05-07 18:00:00,4.36573,4.37682,4.35887,4.37047,90450000.0
2009-05-07 18:15:00,4.3748,4.37643,4.3614,4.36644,77710000.0
2009-05-07 18:30:00,4.3669,4.37904,4.3579,4.3631,89340000.0
2009-05-07 18:45:00,4.36534,4.37046,4.3492,4.36033,90840000.0
2009-05-07 19:00:00,4.36333,4.36551,4.3478,4.3478,69440000.0
2009-05-07 19:15:00,4.36242,4.371,4.35146,4.36636,88220000.0
2009-05-07 19:30:00,4.36877,4.37217,4.35668,4.36546,85940000.0
2009-05-07 19:45:00,4.36254,4.37396,4.35683,4.36647,93150000.0
2009-05-07 20:00:00,4.35983,4.37283,4.35488,4.36977,53320000.0
2009-05-07 20:15:00,4.37268,4.37268,4.35522,4.36015,49920000.0
2009-05-07 20:30:00,4.35925,4.37376,4.35612,4.36134,67530000.0
2009-05-07 20:45:00,4.36852,4.37364,4.35702,4.36242,61150000.0
2009-05-07 21:00:00,4.37372,4.37372,4.35978,4.36482,50260000.0
2009-05-07 21:15:00,4.37208,4.37515,4.35567,4.36811,69410000.0
2009-05-07 21:30:00,4.36939,4.37205,4.36018,4.36898,61560000.0
2009-05-07 21:45:00,4.36833,4.37433,4.36155,4.36864,60030000.0
2009-05-07 22:00:00,4.36749,4.37277,4.35679,4.3637,63430000.0
2009-05-07 22:15:00,4.3679,4.37129,4.35752,4.3675,66420000.0
2009-05-07 22:30:00,4.36901,4.36901,4.35217,4.36017,101680000.0
2009-05-07 22:45:00,4.36031,4.36547,4.35196,4.36142,51820000.0
2009-05-07 23:00:00,4.36647,4.3667,4.35202,4.35991,87820000.0
2009-05-07 23:15:00,4.36601,4.36737,4.35331,4.36493,76200000.0
2009-05-07 23:30:00,4.36509,4.36955,4.35452,4.36146,84840000.0
2009-05-07 23:45:00,4.36783,4.36783,4.35452,4.36413,78440000.0
2009-05-08 00:00:00,4.36806,4.36806,4.35452,4.36396,85210000.0
2009-05-08 00:15:00,4.36815,4.36815,4.35217,4.36309,78050000.0
2009-05-08 00:30:00,4.36857,4.36875,4.35452,4.36321,69450000.0
2009-05-08 00:45:00,4.36277,4.36822,4.35268,4.36392,86700000.0
2009-05-08 01:00:00,4.3656,4.37028,4.35425,4.36257,71670000.0
2009-05-08 01:15:00,4.36944,4.36944,4.35452,4.36396,86320000.0
2009-05-08 01:30:00,4.36903,4.36903,4.35217,4.36475,100200000.0
2009-05-08 01:45:00,4.35452,4.36476,4.35362,4.36396,86340000.0
2009-05-08 02:00:00,4.36146,4.36476,4.35452,4.36342,78060000.0
2009-05-08 02:15:00,4.36844,4.36844,4.35281,4.36017,91910000.0
2009-05-08 02:30:00,4.3676,4.3676,4.35268,4.35884,87780000.0
2009-05-08 02:45:00,4.369,4.369,4.35231,4.36392,65640000.0
2009-05-08 03:00:00,4.36691,4.36802,4.35302,4.36017,98660000.0
2009-05-08 03:15:00,4.3683,4.3683,4.35268,4.35452,94520000.0
2009-05-08 03:30:00,4.36962,4.36962,4.35452,4.36408,91890000.0
2009-05-08 03:45:00,4.36825,4.37022,4.35452,4.36642,65280000.0
2009-05-08 04:00:00,4.36451,4.37453,4.35702,4.36475,56340000.0
2009-05-08 04:15:00,4.37051,4.37051,4.35518,4.36409,94170000.0
2009-05-08 04:30:00,4.36375,4.37292,4.35218,4.35452,92680000.0
2009-05-08 04:45:00,4.36921,4.36921,4.35452,4.35452,74660000.0
2009-05-08 05:00:00,4.36739,4.3677,4.35218,4.36331,66020000.0
2009-05-08 05:15:00,4.36677,4.36677,4.35075,4.36302,97190000.0
2009-05-08 05:30:00,4.36544,4.36803,4.35268,4.36246,68670000.0
2009-05-08 05:45:00,4.36881,4.36881,4.35313,4.36387,84820000.0
2009-05-08 06:00:00,4.3678,4.3678,4.35268,4.36324,67160000.0
2009-05-08 06:15:00,4.36811,4.36811,4.35268,4.36249,65680000.0
2009-05-08 06:30:00,4.36954,4.36954,4.35284,4.35362,88190000.0
2009-05-08 06:45:00,4.36906,4.36941,4.35452,4.35884,98690000.0
2009-05-08 07:00:00,4.36844,4.36844,4.35313,4.35884,63810000.0
2009-05-08 07:15:00,4.36891,4.36891,4.35452,4.36159,61180000.0
2009-05-08 07:30:00,4.35985,4.36972,4.35058,4.36396,104340000.0
2009-05-08 07:45:00,4.3643,4.36667,4.33521,4.35463,72450000.0
2009-05-08 08:00:00,4.3651,4.36592,4.34371,4.35553,88950000.0
2009-05-08 08:15:00,4.36577,4.36577,4.34417,4.34847,89320000.0
2009-05-08 08:30:00,4.34458,4.35556,4.33861,4.35035,101330000.0
2009-05-08 08:45:00,4.35436,4.35436,4.33183,4.34383,100550000.0
2009-05-08 09:00:00,4.34605,4.34926,4.32862,4.343,105480000.0
2009-05-08 09:15:00,4.3435,4.36121,4.33233,4.34475,114460000.0
2009-05-08 09:30:00,4.34474,4.35737,4.33995,4.35505,94600000.0
2009-05-08 09:45:00,4.35719,4.3656,4.34548,4.35111,98720000.0
2009-05-08 10:00:00,4.35192,4.36116,4.34088,4.35283,120120000.0
2009-05-08 10:15:00,4.35163,4.35934,4.33893,4.35452,100600000.0
2009-05-08 10:30:00,4.35124,4.35717,4.33307,4.34629,116740000.0
2009-05-08 10:45:00,4.34404,4.34984,4.33396,4.34043,93840000.0
2009-05-08 11:00:00,4.34513,4.34578,4.32613,4.33806,102850000.0
2009-05-08 11:15:00,4.33608,4.35015,4.33107,4.342,104350000.0
2009-05-08 11:30:00,4.34258,4.35546,4.3377,4.35241,105090000.0
2009-05-08 11:45:00,4.3513,4.35349,4.33912,4.35182,116710000.0
2009-05-08 12:00:00,4.3526,4.36506,4.34319,4.35368,104300000.0
2009-05-08 12:15:00,4.3568,4.36839,4.35253,4.35982,107350000.0
2009-05-08 12:30:00,4.35628,4.36646,4.34674,4.36185,111090000.0
2009-05-08 12:45:00,4.35553,4.36394,4.34218,4.35443,111850000.0
2009-05-08 13:00:00,4.3492,4.35416,4.3321,4.338,118600000.0
2009-05-08 13:15:00,4.34325,4.34794,4.33184,4.33972,90490000.0
2009-05-08 13:30:00,4.34251,4.34483,4.33012,4.33519,114860000.0
2009-05-08 13:45:00,4.3438,4.34603,4.33066,4.34364,122340000.0
2009-05-08 14:00:00,4.34658,4.35164,4.33128,4.34071,100580000.0
2009-05-08 14:15:00,4.34025,4.35252,4.33456,4.34858,98690000.0
2009-05-08 14:30:00,4.35008,4.35735,4.33504,4.34211,99810000.0
2009-05-08 14:45:00,4.3459,4.35055,4.32997,4.34047,114460000.0
2009-05-08 15:00:00,4.3434,4.35132,4.33222,4.34829,103570000.0
2009-05-08 15:15:00,4.35091,4.35868,4.33741,4.35839,103960000.0
2009-05-08 15:30:00,4.3583,4.3617,4.34835,4.35938,110320000.0
2009-05-08 15:45:00,4.36225,4.36225,4.34268,4.35449,108060000.0
2009-05-08 16:00:00,4.35332,4.36923,4.34855,4.36524,101690000.0
2009-05-08 16:15:00,4.36726,4.37315,4.35529,4.36436,102800000.0
2009-05-08 16:30:00,4.36832,4.37244,4.3515,4.36568,129490000.0
2009-05-08 16:45:00,4.35738,4.36996,4.35049,4.35899,114080000.0
2009-05-08 17:00:00,4.36472,4.36622,4.34938,4.35579,124940000.0
2009-05-08 17:15:00,4.3598,4.36609,4.34954,4.36073,102460000.0
2009-05-08 17:30:00,4.36113,4.3687,4.34792,4.36767,105880000.0
2009-05-08 17:45:00,4.36429,4.36837,4.35102,4.35534,103960000.0
2009-05-08 18:00:00,4.35283,4.36149,4.34084,4.34869,91920000.0
2009-05-08 18:15:00,4.35374,4.35513,4.33891,4.35388,82180000.0
2009-05-08 18:30:00,4.34979,4.35537,4.31972,4.32562,90110000.0
2009-05-08 18:45:00,4.32843,4.34204,4.32318,4.33757,87810000.0
2009-05-08 19:00:00,4.34077,4.34367,4.32882,4.32882,83310000.0
2009-05-08 19:15:00,4.3398,4.34743,4.3279,4.33688,84450000.0
2009-05-08 19:30:00,4.33869,4.34496,4.32856,4.32942,64520000.0
2009-05-08 19:45:00,4.3328,4.35496,4.32893,4.34871,122770000.0
2009-05-08 20:00:00,4.35244,4.35291,4.33878,4.34092,74350000.0
2009-05-08 20:15:00,4.35193,4.35193,4.33586,4.34293,75800000.0
2009-05-08 20:30:00,4.33955,4.34801,4.33292,4.3416,77310000.0
2009-05-08 20:45:00,4.34563,4.34563,4.32739,4.32771,49140000.0
2009-05-08 21:00:00,4.3373,4.3528,4.32456,4.34997,82960000.0
2009-05-08 21:15:00,4.34446,4.35177,4.33778,4.34542,65690000.0
2009-05-08 21:30:00,4.34883,4.35254,4.33843,4.34708,62670000.0
2009-05-08 21:45:00,4.34571,4.34981,4.33349,4.34415,61540000.0
2009-05-08 22:00:00,4.34429,4.35174,4.33566,4.34957,52150000.0
2009-05-08 22:15:00,4.3483,4.35039,4.33779,4.34769,74660000.0
2009-05-08 22:30:00,4.35166,4.35166,4.33111,4.34427,100550000.0
2009-05-08 22:45:00,4.3475,4.34975,4.33622,4.34925,47650000.0
2009-05-10 23:00:00,4.3561,4.35837,4.34772,4.35561,84860000.0
2009-05-10 23:15:00,4.36,4.36081,4.34901,4.35716,77310000.0
2009-05-10 23:30:00,4.35301,4.35796,4.34436,4.35466,85960000.0
2009-05-10 23:45:00,4.36003,4.36101,4.34772,4.35733,76970000.0
2009-05-11 00:00:00,4.34987,4.35796,4.34516,4.35716,81510000.0
2009-05-11 00:15:00,4.35281,4.35731,4.33607,4.34699,48420000.0
2009-05-11 00:30:00,4.34973,4.34973,4.33842,4.34711,72420000.0
2009-05-11 00:45:00,4.34822,4.34866,4.33658,4.34782,85560000.0
2009-05-11 01:00:00,4.34753,4.35258,4.33179,4.34738,67540000.0
2009-05-11 01:15:00,4.34959,4.34959,4.33842,4.34786,87060000.0
2009-05-11 01:30:00,4.35015,4.35027,4.33607,4.34407,98720000.0
2009-05-11 01:45:00,4.34353,4.35524,4.33752,4.34786,86330000.0
2009-05-11 02:00:00,4.34786,4.34866,4.33242,4.33842,85590000.0
2009-05-11 02:15:00,4.34673,4.3511,4.33607,4.34689,99460000.0
2009-05-11 02:30:00,4.35161,4.35161,4.33842,4.3478,86690000.0
2009-05-11 02:45:00,4.34823,4.35828,4.33823,4.35264,61930000.0
2009-05-11 03:00:00,4.36117,4.36117,4.34402,4.34715,80670000.0
2009-05-11 03:15:00,4.34845,4.34852,4.33832,4.34777,71290000.0
2009-05-11 03:30:00,4.34847,4.35004,4.33597,4.35004,77320000.0
2009-05-11 03:45:00,4.34276,4.34356,4.33332,4.3417,84460000.0
2009-05-11 04:00:00,4.35002,4.35002,4.33332,4.3417,78810000.0
2009-05-11 04:15:00,4.34793,4.34932,4.33193,4.33742,84090000.0
2009-05-11 04:30:00,4.34909,4.34909,4.33332,4.3417,76200000.0
2009-05-11 04:45:00,4.34984,4.35372,4.33952,4.35372,87830000.0
2009-05-11 05:00:00,4.35714,4.35935,4.33938,4.3585,66450000.0
2009-05-11 05:15:00,4.35947,4.36249,4.34177,4.35358,99420000.0
2009-05-11 05:30:00,4.35518,4.35518,4.34322,4.35133,87450000.0
2009-05-11 05:45:00,4.36047,4.36047,4.34393,4.34947,98350000.0
2009-05-11 06:00:00,4.35854,4.35854,4.34269,4.34877,97160000.0
2009-05-11 06:15:00,4.35448,4.35448,4.34393,4.34977,94580000.0
2009-05-11 06:30:00,4.35197,4.35423,4.34306,4.34977,96080000.0
2009-05-11 06:45:00,4.35127,4.35599,4.34178,4.35207,94940000.0
2009-05-11 07:00:00,4.35645,4.35901,4.33042,4.34745,71290000.0
2009-05-11 07:15:00,4.33474,4.34369,4.32872,4.32917,94970000.0
2009-05-11 07:30:00,4.3398,4.3422,4.32628,4.33802,58550000.0
2009-05-11 07:45:00,4.33697,4.34449,4.32571,4.33948,77710000.0
2009-05-11 08:00:00,4.34057,4.34057,4.31635,4.32096,115320000.0
2009-05-11 08:15:00,4.32604,4.34096,4.3154,4.33609,102830000.0
2009-05-11 08:30:00,4.33599,4.33942,4.32262,4.33358,103970000.0
2009-05-11 08:45:00,4.33163,4.34071,4.32383,4.33822,89330000.0
2009-05-11 09:00:00,4.34187,4.35151,4.32312,4.34053,92690000.0
2009-05-11 09:15:00,4.34354,4.35555,4.33779,4.34644,102480000.0
2009-05-11 09:30:00,4.35168,4.36135,4.34409,4.35816,89350000.0
2009-05-11 09:45:00,4.3546,4.37061,4.34535,4.36038,88960000.0
2009-05-11 10:00:00,4.36368,4.37016,4.35352,4.35991,105810000.0
2009-05-11 10:15:00,4.36679,4.37633,4.35797,4.36579,101360000.0
2009-05-11 10:30:00,4.367,4.36942,4.35219,4.35843,109960000.0
2009-05-11 10:45:00,4.35949,4.37611,4.35117,4.37126,123090000.0
2009-05-11 11:00:00,4.36695,4.37596,4.35989,4.36162,124570000.0
2009-05-11 11:15:00,4.37174,4.37315,4.35804,4.36647,128720000.0
2009-05-11 11:30:00,4.3663,4.37305,4.35585,4.3642,101320000.0
2009-05-11 11:45:00,4.36824,4.37186,4.35528,4.36173,102440000.0
2009-05-11 12:00:00,4.36573,4.3705,4.35364,4.36425,105870000.0
2009-05-11 12:15:00,4.36542,4.3681,4.35424,4.36516,109200000.0
2009-05-11 12:30:00,4.36282,4.37283,4.35366,4.36851,102500000.0
2009-05-11 12:45:00,4.36831,4.37078,4.35693,4.36857,100960000.0
2009-05-11 13:00:00,4.36861,4.38392,4.35989,4.37866,114470000.0
2009-05-11 13:15:00,4.38221,4.38545,4.37101,4.3808,108040000.0
2009-05-11 13:30:00,4.37991,4.38219,4.36633,4.37509,106220000.0
2009-05-11 13:45:00,4.38055,4.38514,4.36581,4.37519,103190000.0
2009-05-11 14:00:00,4.37813,4.37992,4.36154,4.37556,121590000.0
2009-05-11 14:15:00,4.37395,4.38302,4.36916,4.37731,123080000.0
2009-05-11 14:30:00,4.38015,4.38015,4.36134,4.3723,92350000.0
2009-05-11 14:45:00,4.36916,4.38324,4.36256,4.37857,116730000.0
2009-05-11 15:00:00,4.3852,4.3852,4.36934,4.37229,115180000.0
2009-05-11 15:15:00,4.37974,4.38241,4.36962,4.37659,119710000.0
2009-05-11 15:30:00,4.37714,4.39029,4.36884,4.38532,107320000.0
2009-05-11 15:45:00,4.38422,4.40204,4.38422,4.39816,102090000.0
2009-05-11 16:00:00,4.39935,4.40008,4.37505,4.38247,115580000.0
2009-05-11 16:15:00,4.3832,4.3927,4.37265,4.38212,112970000.0
2009-05-11 16:30:00,4.38543,4.39522,4.3789,4.38074,102870000.0
2009-05-11 16:45:00,4.38547,4.38652,4.37056,4.38275,105440000.0
2009-05-11 17:00:00,4.38164,4.38435,4.36609,4.3715,101710000.0
2009-05-11 17:15:00,4.37637,4.38258,4.36496,4.37592,109960000.0
2009-05-11 17:30:00,4.38055,4.3818,4.36684,4.37088,94980000.0
2009-05-11 17:45:00,4.37747,4.38442,4.36512,4.37587,117520000.0
2009-05-11 18:00:00,4.37896,4.38571,4.37087,4.3815,73940000.0
2009-05-11 18:15:00,4.38058,4.38403,4.36923,4.37419,81030000.0
2009-05-11 18:30:00,4.37868,4.38134,4.36674,4.37591,108860000.0
2009-05-11 18:45:00,4.37868,4.38068,4.36853,4.37725,77300000.0
2009-05-11 19:00:00,4.38067,4.38196,4.36591,4.38061,99810000.0
2009-05-11 19:15:00,4.37918,4.38113,4.36298,4.37354,95310000.0
2009-05-11 19:30:00,4.36989,4.37838,4.36314,4.3736,84820000.0
2009-05-11 19:45:00,4.37241,4.37942,4.36482,4.37172,72420000.0
2009-05-11 20:00:00,4.37283,4.37929,4.36298,4.37537,62280000.0
2009-05-11 20:15:00,4.37966,4.37966,4.36548,4.36642,97990000.0
2009-05-11 20:30:00,4.37817,4.37928,4.36732,4.37894,52940000.0
2009-05-11 20:45:00,4.37635,4.38068,4.36653,4.37869,58580000.0
2009-05-11 21:00:00,4.37788,4.38367,4.36932,4.37711,96090000.0
2009-05-11 21:15:00,4.37238,4.38435,4.36764,4.3817,88940000.0
2009-05-11 21:30:00,4.3797,4.38154,4.36438,4.37559,63400000.0
2009-05-11 21:45:00,4.37748,4.38007,4.36263,4.37983,58920000.0
2009-05-11 22:00:00,4.38083,4.38083,4.36122,4.37148,78840000.0
2009-05-11 22:15:00,4.37958,4.38786,4.36212,4.38463,63430000.0
2009-05-11 22:30:00,4.38732,4.38871,4.36724,4.37836,98670000.0
2009-05-11 22:45:00,4.38133,4.38133,4.36028,4.37104,53320000.0
2009-05-11 23:00:00,4.37213,4.38329,4.36512,4.37447,69790000.0
2009-05-11 23:15:00,4.37561,4.38589,4.36098,4.36332,88540000.0
2009-05-11 23:30:00,4.37739,4.38124,4.36098,4.37222,91580000.0
2009-05-11 23:45:00,4.38059,4.38513,4.36697,4.36697,52170000.0
2009-05-12 00:00:00,4.38637,4.38637,4.36518,4.3754,103550000.0
2009-05-12 00:15:00,4.38687,4.38687,4.36702,4.37637,88930000.0
2009-05-12 00:30:00,4.37754,4.38641,4.36518,4.37267,91930000.0
2009-05-12 00:45:00,4.38254,4.38303,4.36468,4.37423,97550000.0
2009-05-12 01:00:00,4.38659,4.38659,4.36702,4.37487,58170000.0
2009-05-12 01:15:00,4.37888,4.38383,4.36578,4.37542,88140000.0
2009-05-12 01:30:00,4.38362,4.38645,4.36762,4.38561,92280000.0
2009-05-12 01:45:00,4.37652,4.37786,4.36762,4.37456,80280000.0
2009-05-12 02:00:00,4.37706,4.37786,4.36672,4.36762,86700000.0
2009-05-12 02:15:00,4.38213,4.3833,4.36527,4.37609,98350000.0
2009-05-12 02:30:00,4.38793,4.39098,4.36762,4.39059,86690000.0
2009-05-12 02:45:00,4.39383,4.39383,4.37432,4.38845,51800000.0
2009-05-12 03:00:00,4.39417,4.39417,4.37442,4.3828,86690000.0
2009-05-12 03:15:00,4.39377,4.39377,4.37442,4.38387,74300000.0
2009-05-12 03:30:00,4.39276,4.39276,4.37207,4.38366,78050000.0
2009-05-12 03:45:00,4.39336,4.39336,4.37442,4.3828,84460000.0
2009-05-12 04:00:00,4.39334,4.39334,4.37442,4.3828,77700000.0
2009-05-12 04:15:00,4.39176,4.39301,4.37303,4.37852,85580000.0
2009-05-12 04:30:00,4.39345,4.39345,4.37571,4.39204,78050000.0
2009-05-12 04:45:00,4.3928,4.3928,4.37442,4.3828,86720000.0
2009-05-12 05:00:00,4.39433,4.39433,4.37258,4.37848,92290000.0
2009-05-12 05:15:00,4.39075,4.39403,4.37207,4.38388,103940000.0
2009-05-12 05:30:00,4.39403,4.39403,4.37352,4.38163,87440000.0
2009-05-12 05:45:00,4.39445,4.39493,4.37423,4.37977,96870000.0
2009-05-12 06:00:00,4.3904,4.3904,4.3735,4.37907,94950000.0
2009-05-12 06:15:00,4.39424,4.39424,4.37423,4.38007,96070000.0
2009-05-12 06:30:00,4.39014,4.39621,4.37163,4.37747,97930000.0
2009-05-12 06:45:00,4.387,4.39176,4.37163,4.39176,81440000.0
2009-05-12 07:00:00,4.39082,4.39134,4.37402,4.38267,82560000.0
2009-05-12 07:15:00,4.38858,4.39255,4.37312,4.37432,96820000.0
2009-05-12 07:30:00,4.38825,4.40291,4.37383,4.39782,76920000.0
2009-05-12 07:45:00,4.39428,4.41156,4.38271,4.40669,92300000.0
2009-05-12 08:00:00,4.40772,4.40772,4.38229,4.395,136610000.0
2009-05-12 08:15:00,4.40159,4.40725,4.38025,4.39658,102840000.0
2009-05-12 08:30:00,4.39722,4.41198,4.38462,4.40328,100930000.0
2009-05-12 08:45:00,4.40399,4.42099,4.39731,4.41439,91920000.0
2009-05-12 09:00:00,4.41641,4.42478,4.39679,4.40406,91950000.0
2009-05-12 09:15:00,4.40298,4.41431,4.39234,4.40457,111060000.0
2009-05-12 09:30:00,4.40765,4.41275,4.39289,4.3994,95340000.0
2009-05-12 09:45:00,4.39378,4.40108,4.38006,4.38006,90090000.0
2009-05-12 10:00:00,4.38492,4.39264,4.36867,4.38366,103240000.0
2009-05-12 10:15:00,4.38548,4.39438,4.37639,4.3778,108830000.0
2009-05-12 10:30:00,4.38126,4.39278,4.37168,4.38735,105150000.0
2009-05-12 10:45:00,4.38912,4.39722,4.38139,4.39441,123080000.0
2009-05-12 11:00:00,4.39508,4.39861,4.37804,4.37948,114470000.0
2009-05-12 11:15:00,4.38962,4.39111,4.37215,4.37922,127610000.0
2009-05-12 11:30:00,4.37985,4.39201,4.36961,4.39201,94230000.0
2009-05-12 11:45:00,4.3925,4.39352,4.37824,4.38538,99480000.0
2009-05-12 12:00:00,4.39019,4.39878,4.38182,4.39878,107310000.0
2009-05-12 12:15:00,4.39955,4.40694,4.38898,4.40154,108460000.0
2009-05-12 12:30:00,4.40429,4.40452,4.38868,4.39968,105080000.0
2009-05-12 12:45:00,4.39926,4.40019,4.38522,4.3982,94590000.0
2009-05-12 13:00:00,4.39754,4.40397,4.38708,4.39701,114070000.0
2009-05-12 13:15:00,4.40093,4.40093,4.38239,4.39566,103600000.0
2009-05-12 13:30:00,4.39377,4.39975,4.3816,4.38497,106950000.0
2009-05-12 13:45:00,4.38725,4.39338,4.37348,4.38153,92280000.0
2009-05-12 14:00:00,4.38276,4.38876,4.37012,4.37808,121580000.0
2009-05-12 14:15:00,4.37948,4.38465,4.36966,4.37652,109950000.0
2009-05-12 14:30:00,4.38114,4.38114,4.36442,4.37748,94570000.0
2009-05-12 14:45:00,4.3743,4.3835,4.36593,4.37476,117470000.0
2009-05-12 15:00:00,4.38347,4.38754,4.37093,4.37112,109610000.0
2009-05-12 15:15:00,4.38396,4.38877,4.37268,4.37885,113290000.0
2009-05-12 15:30:00,4.37746,4.3867,4.36811,4.37776,106950000.0
2009-05-12 15:45:00,4.37804,4.38928,4.37472,4.38529,101370000.0
2009-05-12 16:00:00,4.38756,4.39123,4.37683,4.38448,114850000.0
2009-05-12 16:15:00,4.39029,4.39264,4.37804,4.38423,111500000.0
2009-05-12 16:30:00,4.3878,4.39377,4.38088,4.38252,102070000.0
2009-05-12 16:45:00,4.3898,4.39407,4.37265,4.38605,91580000.0
2009-05-12 17:00:00,4.38942,4.39083,4.37531,4.38137,102430000.0
2009-05-12 17:15:00,4.38513,4.39777,4.37397,4.39038,109560000.0
2009-05-12 17:30:00,4.39344,4.40147,4.38048,4.38873,105100000.0
2009-05-12 17:45:00,4.39423,4.40442,4.38407,4.39406,123070000.0
2009-05-12 18:00:00,4.3974,4.40487,4.38399,4.39894,107310000.0
2009-05-12 18:15:00,4.39759,4.40693,4.39181,4.40001,99120000.0
2009-05-12 18:30:00,4.40119,4.40821,4.39366,4.40525,89680000.0
2009-05-12 18:45:00,4.40724,4.40759,4.39362,4.40087,79920000.0
2009-05-12 19:00:00,4.40178,4.40349,4.38976,4.40125,93790000.0
2009-05-12 19:15:00,4.40199,4.40527,4.39115,4.40094,81100000.0
2009-05-12 19:30:00,4.40021,4.40508,4.3883,4.40077,87450000.0
2009-05-12 19:45:00,4.39782,4.4035,4.39092,4.39752,63020000.0
2009-05-12 20:00:00,4.39704,4.40075,4.3876,4.39737,44670000.0
2009-05-12 20:15:00,4.40007,4.40007,4.38608,4.38702,103590000.0
2009-05-12 20:30:00,4.39821,4.40078,4.38792,4.39752,81430000.0
2009-05-12 20:45:00,4.39792,4.40277,4.38254,4.39251,81460000.0
2009-05-12 21:00:00,4.39598,4.39619,4.3798,4.38651,85190000.0
2009-05-12 21:15:00,4.38132,4.39091,4.37981,4.38825,42030000.0
2009-05-12 21:30:00,4.39138,4.39138,4.37658,4.38652,77680000.0
2009-05-12 21:45:00,4.39151,4.39343,4.37852,4.38988,43570000.0
2009-05-12 22:00:00,4.39284,4.39336,4.3801,4.39142,73910000.0
2009-05-12 22:15:00,4.39183,4.39631,4.38086,4.38322,42790000.0
2009-05-12 22:30:00,4.39761,4.39761,4.38026,4.39178,97190000.0
2009-05-12 22:45:00,4.39148,4.39522,4.37453,4.38106,48440000.0
2009-05-12 23:00:00,4.38668,4.39502,4.37362,4.38809,81800000.0
2009-05-12 23:15:00,4.38418,4.39299,4.37128,4.37362,88910000.0
2009-05-12 23:30:00,4.38744,4.39341,4.37362,4.38741,96800000.0
2009-05-12 23:45:00,4.38978,4.39274,4.37407,4.38246,84050000.0
2009-05-13 00:00:00,4.38697,4.39072,4.37346,4.38468,102810000.0
2009-05-13 00:15:00,4.38738,4.38959,4.37062,4.3894,100920000.0
2009-05-13 00:30:00,4.37952,4.38974,4.36878,4.38189,98300000.0
2009-05-13 00:45:00,4.38538,4.39142,4.37273,4.3799,100530000.0
2009-05-13 01:00:00,4.39014,4.39015,4.37159,4.38146,88580000.0
2009-05-13 01:15:00,4.38861,4.39144,4.37432,4.38506,103930000.0
2009-05-13 01:30:00,4.38715,4.39126,4.37414,4.38615,94920000.0
2009-05-13 01:45:00,4.38873,4.39144,4.37496,4.38877,82170000.0
2009-05-13 02:00:00,4.3886,4.39136,4.37425,4.3859,92300000.0
2009-05-13 02:15:00,4.38717,4.39272,4.37517,4.38643,103990000.0
2009-05-13 02:30:00,4.39124,4.39129,4.37761,4.39129,90080000.0
2009-05-13 02:45:00,4.39084,4.39159,4.37445,4.38259,93820000.0
2009-05-13 03:00:00,4.38968,4.39147,4.37186,4.38928,107710000.0
2009-05-13 03:15:00,4.39032,4.39124,4.37676,4.38563,85940000.0
2009-05-13 03:30:00,4.38441,4.39122,4.37247,4.3831,89690000.0
2009-05-13 03:45:00,4.39079,4.39133,4.37439,4.38511,91950000.0
2009-05-13 04:00:00,4.38907,4.39102,4.37529,4.38661,96040000.0
2009-05-13 04:15:00,4.38701,4.39099,4.37452,4.3805,91210000.0
2009-05-13 04:30:00,4.39002,4.39002,4.37396,4.38525,96430000.0
2009-05-13 04:45:00,4.3878,4.38805,4.37313,4.38505,91940000.0
2009-05-13 05:00:00,4.39155,4.39155,4.37359,4.3788,89350000.0
2009-05-13 05:15:00,4.38681,4.3904,4.37301,4.38488,107690000.0
2009-05-13 05:30:00,4.39072,4.39161,4.37586,4.38517,93470000.0
2009-05-13 05:45:00,4.38885,4.39007,4.37272,4.38094,104330000.0
2009-05-13 06:00:00,4.38821,4.38969,4.37491,4.38363,95330000.0
2009-05-13 06:15:00,4.38971,4.39208,4.37325,4.38759,100980000.0
2009-05-13 06:30:00,4.38233,4.38936,4.37241,4.37974,98680000.0
2009-05-13 06:45:00,4.38584,4.39043,4.3727,4.38532,90850000.0
2009-05-13 07:00:00,4.38755,4.39176,4.37669,4.39052,103590000.0
2009-05-13 07:15:00,4.38482,4.39086,4.3755,4.37636,94970000.0
2009-05-13 07:30:00,4.38412,4.39154,4.37308,4.39107,87440000.0
2009-05-13 07:45:00,4.38179,4.3918,4.37042,4.38541,96450000.0
2009-05-13 08:00:00,4.38726,4.38773,4.37014,4.37927,135120000.0
2009-05-13 08:15:00,4.3842,4.38926,4.37159,4.38209,103200000.0
2009-05-13 08:30:00,4.38197,4.3848,4.36021,4.37901,104340000.0
2009-05-13 08:45:00,4.36821,4.38474,4.36103,4.37594,90810000.0
2009-05-13 09:00:00,4.37731,4.38179,4.36619,4.37277,91580000.0
2009-05-13 09:15:00,4.37449,4.39554,4.37069,4.38723,108840000.0
2009-05-13 09:30:00,4.38947,4.39418,4.37265,4.3891,95730000.0
2009-05-13 09:45:00,4.38308,4.39166,4.37485,4.38379,91210000.0
2009-05-13 10:00:00,4.38658,4.392,4.37522,4.38781,104330000.0
2009-05-13 10:15:00,4.38965,4.39527,4.37703,4.38653,110310000.0
2009-05-13 10:30:00,4.38955,4.39473,4.37651,4.38414,112920000.0
2009-05-13 10:45:00,4.38717,4.3934,4.37588,4.38934,124190000.0
2009-05-13 11:00:00,4.39024,4.40131,4.37785,4.39014,121990000.0
2009-05-13 11:15:00,4.39703,4.40175,4.38449,4.39654,128350000.0
2009-05-13 11:30:00,4.39478,4.40233,4.38743,4.39556,102810000.0
2009-05-13 11:45:00,4.39859,4.40343,4.38573,4.39252,99460000.0
2009-05-13 12:00:00,4.39804,4.40559,4.38761,4.40059,105100000.0
2009-05-13 12:15:00,4.39938,4.40388,4.38856,4.39447,108470000.0
2009-05-13 12:30:00,4.40019,4.40092,4.38339,4.39535,105080000.0
2009-05-13 12:45:00,4.39583,4.39826,4.38215,4.39417,99850000.0
2009-05-13 13:00:00,4.39243,4.40739,4.38352,4.40106,112230000.0
2009-05-13 13:15:00,4.40368,4.40732,4.38922,4.40543,106940000.0
2009-05-13 13:30:00,4.4047,4.41471,4.39378,4.40787,107320000.0
2009-05-13 13:45:00,4.41055,4.41425,4.39459,4.40821,100950000.0
2009-05-13 14:00:00,4.41095,4.41234,4.39536,4.4047,121230000.0
2009-05-13 14:15:00,4.3997,4.41802,4.39905,4.41272,123830000.0
2009-05-13 14:30:00,4.41386,4.43521,4.40547,4.42989,94190000.0
2009-05-13 14:45:00,4.42788,4.43958,4.41533,4.42333,116730000.0
2009-05-13 15:00:00,4.43199,4.43298,4.41724,4.42197,112210000.0
2009-05-13 15:15:00,4.43315,4.43631,4.41784,4.43221,117460000.0
2009-05-13 15:30:00,4.43141,4.44295,4.41971,4.43667,105110000.0
2009-05-13 15:45:00,4.43002,4.44342,4.42424,4.43278,102450000.0
2009-05-13 16:00:00,4.43134,4.44789,4.42189,4.43856,114470000.0
2009-05-13 16:15:00,4.43892,4.44161,4.42372,4.43036,111870000.0
2009-05-13 16:30:00,4.43094,4.43584,4.41666,4.42263,108420000.0
2009-05-13 16:45:00,4.42536,4.44202,4.41732,4.44202,103220000.0
2009-05-13 17:00:00,4.43905,4.44902,4.43076,4.44247,102070000.0
2009-05-13 17:15:00,4.44487,4.44903,4.42835,4.43738,117470000.0
2009-05-13 17:30:00,4.43749,4.45103,4.42522,4.4436,103990000.0
2009-05-13 17:45:00,4.44641,4.45545,4.4354,4.44078,121220000.0
2009-05-13 18:00:00,4.44499,4.45415,4.43606,4.44684,105470000.0
2009-05-13 18:15:00,4.44886,4.45255,4.43691,4.44521,100200000.0
2009-05-13 18:30:00,4.45099,4.4561,4.4385,4.45057,117850000.0
2009-05-13 18:45:00,4.4532,4.45494,4.43793,4.45319,105450000.0
2009-05-13 19:00:00,4.45562,4.45972,4.44314,4.45771,103940000.0
2009-05-13 19:15:00,4.45477,4.46131,4.44122,4.45076,107720000.0
2009-05-13 19:30:00,4.45272,4.46465,4.44349,4.45179,110680000.0
2009-05-13 19:45:00,4.45186,4.45867,4.44147,4.45369,101690000.0
2009-05-13 20:00:00,4.44901,4.45657,4.43577,4.45329,91620000.0
2009-05-13 20:15:00,4.44302,4.46162,4.43898,4.46053,112570000.0
2009-05-13 20:30:00,4.45886,4.46348,4.44626,4.45403,94560000.0
2009-05-13 20:45:00,4.44969,4.46056,4.4464,4.45292,91200000.0
2009-05-13 21:00:00,4.45391,4.45679,4.43894,4.44285,101300000.0
2009-05-13 21:15:00,4.43797,4.45122,4.43283,4.44995,89320000.0
2009-05-13 21:30:00,4.44434,4.4527,4.43239,4.45119,97180000.0
2009-05-13 21:45:00,4.44673,4.45781,4.43348,4.4468,96070000.0
2009-05-13 22:00:00,4.45156,4.45289,4.43647,4.44952,118580000.0
2009-05-13 22:15:00,4.44866,4.45203,4.43438,4.43438,97970000.0
2009-05-13 22:30:00,4.45105,4.45229,4.43491,4.45066,107330000.0
2009-05-13 22:45:00,4.45,4.45706,4.43366,4.44394,108080000.0
2009-05-13 23:00:00,4.44274,4.45081,4.43185,4.44304,106610000.0
2009-05-13 23:15:00,4.44243,4.45243,4.43415,4.44328,100550000.0
2009-05-13 23:30:00,4.4502,4.45423,4.43474,4.44825,103930000.0
2009-05-13 23:45:00,4.44963,4.45458,4.43765,4.4439,82560000.0
2009-05-14 00:00:00,4.45378,4.45443,4.4382,4.45155,107300000.0
2009-05-14 00:15:00,4.45191,4.4548,4.43493,4.45311,98330000.0
2009-05-14 00:30:00,4.44907,4.45915,4.43425,4.45294,91600000.0
2009-05-14 00:45:00,4.45028,4.45487,4.43675,4.44609,97220000.0
2009-05-14 01:00:00,4.453,4.45493,4.43676,4.44594,91180000.0
2009-05-14 01:15:00,4.45356,4.45543,4.43763,4.44315,98320000.0
2009-05-14 01:30:00,4.44972,4.45629,4.43653,4.45629,93470000.0
2009-05-14 01:45:00,4.45405,4.45714,4.43518,4.44976,87440000.0
2009-05-14 02:00:00,4.44581,4.45521,4.4371,4.45156,89340000.0
2009-05-14 02:15:00,4.45032,4.45528,4.43597,4.44797,108470000.0
2009-05-14 02:30:00,4.45231,4.45481,4.43593,4.45191,85950000.0
2009-05-14 02:45:00,4.45149,4.45531,4.43607,4.4479,95310000.0
2009-05-14 03:00:00,4.45647,4.45647,4.43232,4.45341,104720000.0
2009-05-14 03:15:00,4.44559,4.45538,4.43366,4.45319,93060000.0
2009-05-14 03:30:00,4.45315,4.45407,4.43378,4.45293,86300000.0
2009-05-14 03:45:00,4.45596,4.45596,4.43603,4.45314,89710000.0
2009-05-14 04:00:00,4.45272,4.45487,4.4373,4.44713,96080000.0
2009-05-14 04:15:00,4.45113,4.45491,4.43643,4.43941,95320000.0
2009-05-14 04:30:00,4.45499,4.45499,4.43707,4.4494,91180000.0
2009-05-14 04:45:00,4.4533,4.45414,4.43507,4.45312,94580000.0
2009-05-14 05:00:00,4.45411,4.45468,4.43584,4.44834,93830000.0
2009-05-14 05:15:00,4.4458,4.45498,4.43627,4.45124,104000000.0
2009-05-14 05:30:00,4.45266,4.45518,4.43512,4.44459,92320000.0
2009-05-14 05:45:00,4.45346,4.45378,4.43662,4.44773,103210000.0
2009-05-14 06:00:00,4.4504,4.45425,4.43627,4.44632,100540000.0
2009-05-14 06:15:00,4.45327,4.45412,4.43852,4.44916,104330000.0
2009-05-14 06:30:00,4.45128,4.45485,4.43735,4.45051,94960000.0
2009-05-14 06:45:00,4.44735,4.45518,4.43635,4.45066,98710000.0
2009-05-14 07:00:00,4.44875,4.45538,4.43881,4.45397,103580000.0
2009-05-14 07:15:00,4.4471,4.45461,4.43923,4.4449,97560000.0
2009-05-14 07:30:00,4.44772,4.45586,4.43447,4.45486,88550000.0
2009-05-14 07:45:00,4.44258,4.45838,4.43876,4.45144,96820000.0
2009-05-14 08:00:00,4.45252,4.45514,4.4366,4.44485,137360000.0
2009-05-14 08:15:00,4.44923,4.45529,4.43665,4.45108,100240000.0
2009-05-14 08:30:00,4.45131,4.45492,4.43364,4.44779,104730000.0
2009-05-14 08:45:00,4.44065,4.46951,4.43204,4.46701,87110000.0
2009-05-14 09:00:00,4.47336,4.47639,4.45788,4.46187,92320000.0
2009-05-14 09:15:00,4.46431,4.49289,4.45782,4.48644,108480000.0
2009-05-14 09:30:00,4.48698,4.49339,4.47,4.47625,95340000.0
2009-05-14 09:45:00,4.47666,4.48102,4.45794,4.46057,91560000.0
2009-05-14 10:00:00,4.47014,4.47754,4.45866,4.4667,103600000.0
2009-05-14 10:15:00,4.47231,4.47272,4.44976,4.45938,108080000.0
2009-05-14 10:30:00,4.46418,4.48,4.45218,4.46643,111090000.0
2009-05-14 10:45:00,4.46388,4.47436,4.45639,4.47092,120490000.0
2009-05-14 11:00:00,4.46946,4.4754,4.45482,4.46357,122360000.0
2009-05-14 11:15:00,4.47531,4.48294,4.46362,4.47925,126130000.0
2009-05-14 11:30:00,4.47829,4.50025,4.47348,4.49748,102430000.0
2009-05-14 11:45:00,4.50106,4.50688,4.47878,4.48951,99830000.0
2009-05-14 12:00:00,4.48916,4.49247,4.46848,4.48002,103980000.0
2009-05-14 12:15:00,4.4828,4.5006,4.47278,4.49269,108840000.0
2009-05-14 12:30:00,4.49687,4.49832,4.47444,4.4904,105830000.0
2009-05-14 12:45:00,4.48982,4.49272,4.47117,4.48435,99480000.0
2009-05-14 13:00:00,4.48455,4.48875,4.46794,4.47754,114080000.0
2009-05-14 13:15:00,4.48494,4.48494,4.46574,4.48178,104340000.0
2009-05-14 13:30:00,4.48149,4.49663,4.47017,4.48906,108810000.0
2009-05-14 13:45:00,4.49075,4.49864,4.46548,4.47622,99490000.0
2009-05-14 14:00:00,4.47967,4.48606,4.46249,4.48384,120860000.0
2009-05-14 14:15:00,4.48087,4.48986,4.47337,4.48317,122700000.0
2009-05-14 14:30:00,4.48391,4.48976,4.47206,4.48357,94200000.0
2009-05-14 14:45:00,4.47741,4.48605,4.46775,4.47372,118220000.0
2009-05-14 15:00:00,4.48166,4.48597,4.46632,4.47052,109250000.0
2009-05-14 15:15:00,4.47151,4.47842,4.45385,4.47288,119320000.0
2009-05-14 15:30:00,4.46835,4.47511,4.44735,4.4584,106220000.0
2009-05-14 15:45:00,4.45471,4.47311,4.45029,4.46907,102450000.0
2009-05-14 16:00:00,4.46764,4.47269,4.45228,4.46446,115590000.0
2009-05-14 16:15:00,4.46478,4.46806,4.45161,4.45682,112600000.0
2009-05-14 16:30:00,4.45995,4.46703,4.45102,4.45708,105460000.0
2009-05-14 16:45:00,4.46614,4.47044,4.45241,4.46027,103960000.0
2009-05-14 17:00:00,4.46494,4.47444,4.45311,4.46152,100590000.0
2009-05-14 17:15:00,4.46363,4.47505,4.45624,4.46203,117850000.0
2009-05-14 17:30:00,4.46985,4.4741,4.4535,4.46405,106960000.0
2009-05-14 17:45:00,4.46359,4.47128,4.45256,4.46057,121220000.0
2009-05-14 18:00:00,4.46533,4.47311,4.45521,4.46706,108800000.0
2009-05-14 18:15:00,4.46855,4.47181,4.45764,4.46501,100940000.0
2009-05-14 18:30:00,4.47086,4.47275,4.45755,4.46944,121600000.0
2009-05-14 18:45:00,4.46873,4.47149,4.45421,4.46489,105040000.0
2009-05-14 19:00:00,4.46878,4.4711,4.45696,4.47026,105810000.0
2009-05-14 19:15:00,4.4665,4.47552,4.45727,4.47016,108460000.0
2009-05-14 19:30:00,4.46765,4.4778,4.45935,4.47325,107350000.0
2009-05-14 19:45:00,4.47037,4.4761,4.46329,4.47209,99810000.0
2009-05-14 20:00:00,4.47179,4.47646,4.45863,4.47218,96470000.0
2009-05-14 20:15:00,4.46397,4.47259,4.45756,4.466,112970000.0
2009-05-14 20:30:00,4.47147,4.47211,4.45827,4.46703,95300000.0
2009-05-14 20:45:00,4.46721,4.47389,4.4548,4.46568,98360000.0
2009-05-14 21:00:00,4.46814,4.47272,4.4575,4.46535,100960000.0
2009-05-14 21:15:00,4.45737,4.46934,4.45455,4.46906,88960000.0
2009-05-14 21:30:00,4.46339,4.47244,4.45388,4.46988,96090000.0
2009-05-14 21:45:00,4.4711,4.47265,4.46044,4.47108,88950000.0
2009-05-14 22:00:00,4.46628,4.47224,4.45693,4.47138,112960000.0
2009-05-14 22:15:00,4.47049,4.4719,4.45648,4.46813,94940000.0
2009-05-14 22:30:00,4.46595,4.47205,4.45407,4.46973,105850000.0
2009-05-14 22:45:00,4.47169,4.47378,4.45678,4.46699,102480000.0
2009-05-14 23:00:00,4.46527,4.47565,4.45724,4.47138,108840000.0
2009-05-14 23:15:00,4.46544,4.47486,4.45689,4.46207,94220000.0
2009-05-14 23:30:00,4.46417,4.47241,4.45563,4.4659,110670000.0
2009-05-14 23:45:00,4.4689,4.47101,4.4569,4.45926,79230000.0
2009-05-15 00:00:00,4.47194,4.47719,4.45815,4.46995,95670000.0
2009-05-15 00:15:00,4.47199,4.47264,4.45769,4.47197,106900000.0
2009-05-15 00:30:00,4.46263,4.47289,4.45711,4.46284,97920000.0
2009-05-15 00:45:00,4.46945,4.47241,4.45543,4.47031,97180000.0
2009-05-15 01:00:00,4.47247,4.47247,4.45823,4.47137,91190000.0
2009-05-15 01:15:00,4.46667,4.47282,4.45741,4.47048,101310000.0
2009-05-15 01:30:00,4.46904,4.47274,4.45888,4.47146,99030000.0
2009-05-15 01:45:00,4.47153,4.47324,4.45904,4.46463,88170000.0
2009-05-15 02:00:00,4.46952,4.4737,4.45822,4.46154,88600000.0
2009-05-15 02:15:00,4.46801,4.47231,4.45811,4.47038,108430000.0
2009-05-15 02:30:00,4.47079,4.47126,4.4581,4.46849,85960000.0
2009-05-15 02:45:00,4.47189,4.47291,4.45587,4.46698,91950000.0
2009-05-15 03:00:00,4.47315,4.47328,4.45676,4.47099,109600000.0
2009-05-15 03:15:00,4.46446,4.47328,4.45896,4.47075,92680000.0
2009-05-15 03:30:00,4.4715,4.47349,4.45803,4.46347,91570000.0
2009-05-15 03:45:00,4.47275,4.47355,4.45836,4.46651,95710000.0
2009-05-15 04:00:00,4.47287,4.47345,4.45644,4.47049,87860000.0
2009-05-15 04:15:00,4.46971,4.47267,4.45823,4.46715,93080000.0
2009-05-15 04:30:00,4.47288,4.47308,4.45848,4.46708,88210000.0
2009-05-15 04:45:00,4.4724,4.47265,4.45804,4.47058,95310000.0
2009-05-15 05:00:00,4.47329,4.47329,4.45699,4.46533,91950000.0
2009-05-15 05:15:00,4.46725,4.47487,4.45554,4.47171,108830000.0
2009-05-15 05:30:00,4.47301,4.47301,4.45843,4.46837,99030000.0
2009-05-15 05:45:00,4.47113,4.47208,4.44681,4.46116,100950000.0
2009-05-15 06:00:00,4.46077,4.46439,4.44901,4.45283,97200000.0
2009-05-15 06:15:00,4.46107,4.46553,4.44892,4.45538,99450000.0
2009-05-15 06:30:00,4.46101,4.4648,4.44784,4.45922,95330000.0
2009-05-15 06:45:00,4.4597,4.46572,4.4471,4.46036,96890000.0
2009-05-15 07:00:00,4.4527,4.46198,4.44838,4.45896,105070000.0
2009-05-15 07:15:00,4.45423,4.46103,4.44644,4.44796,95720000.0
2009-05-15 07:30:00,4.45597,4.4637,4.44701,4.45552,87810000.0
2009-05-15 07:45:00,4.45482,4.46356,4.43868,4.4524,98680000.0
2009-05-15 08:00:00,4.45206,4.46417,4.43972,4.45127,135140000.0
2009-05-15 08:15:00,4.45617,4.46428,4.44591,4.45847,100240000.0
2009-05-15 08:30:00,4.45719,4.45969,4.44137,4.45499,104730000.0
2009-05-15 08:45:00,4.44648,4.46402,4.44184,4.46028,90810000.0
2009-05-15 09:00:00,4.46428,4.47218,4.45523,4.46122,92690000.0
2009-05-15 09:15:00,4.4587,4.47744,4.45542,4.46566,109580000.0
2009-05-15 09:30:00,4.46428,4.47065,4.45397,4.46853,98310000.0
2009-05-15 09:45:00,4.46279,4.47142,4.45446,4.46182,89330000.0
2009-05-15 10:00:00,4.47215,4.47274,4.45773,4.46602,104330000.0
2009-05-15 10:15:00,4.47042,4.47157,4.45604,4.46123,106610000.0
2009-05-15 10:30:00,4.4681,4.47003,4.45531,4.46092,109220000.0
2009-05-15 10:45:00,4.4582,4.47239,4.4582,4.46992,124950000.0
2009-05-15 11:00:00,4.46329,4.47714,4.45323,4.46643,123860000.0
2009-05-15 11:15:00,4.47822,4.48505,4.46459,4.47645,128350000.0
2009-05-15 11:30:00,4.47607,4.48373,4.46711,4.47887,102810000.0
2009-05-15 11:45:00,4.48086,4.48426,4.47003,4.47561,99460000.0
2009-05-15 12:00:00,4.48041,4.48716,4.47042,4.48415,104360000.0
2009-05-15 12:15:00,4.48177,4.49548,4.46965,4.49361,108830000.0
2009-05-15 12:30:00,4.49359,4.49359,4.4677,4.48339,102490000.0
2009-05-15 12:45:00,4.48136,4.49041,4.47191,4.49034,100960000.0
2009-05-15 13:00:00,4.49049,4.49785,4.47846,4.49053,114840000.0
2009-05-15 13:15:00,4.49125,4.49302,4.47444,4.48721,104340000.0
2009-05-15 13:30:00,4.48672,4.48957,4.47085,4.47919,107320000.0
2009-05-15 13:45:00,4.48053,4.48319,4.46796,4.47705,101700000.0
2009-05-15 14:00:00,4.47977,4.48639,4.464,4.47439,123430000.0
2009-05-15 14:15:00,4.4654,4.47618,4.45401,4.46388,122330000.0
2009-05-15 14:30:00,4.47082,4.47186,4.44749,4.456,94570000.0
2009-05-15 14:45:00,4.45541,4.46328,4.44154,4.45098,117850000.0
2009-05-15 15:00:00,4.45598,4.46267,4.4416,4.45145,112200000.0
2009-05-15 15:15:00,4.46084,4.46232,4.44516,4.4508,119340000.0
2009-05-15 15:30:00,4.45327,4.46276,4.43746,4.45116,107320000.0
2009-05-15 15:45:00,4.4531,4.46383,4.44645,4.45796,101340000.0
2009-05-15 16:00:00,4.45869,4.46548,4.44434,4.46467,114500000.0
2009-05-15 16:15:00,4.46065,4.46695,4.44906,4.45305,112970000.0
2009-05-15 16:30:00,4.45411,4.46178,4.441,4.44421,106220000.0
2009-05-15 16:45:00,4.45553,4.45553,4.43692,4.445,105830000.0
2009-05-15 17:00:00,4.45071,4.45524,4.44039,4.44863,100600000.0
2009-05-15 17:15:00,4.45438,4.45981,4.43896,4.44978,117120000.0
2009-05-15 17:30:00,4.45458,4.46452,4.44069,4.45371,102500000.0
2009-05-15 17:45:00,4.45966,4.47248,4.44543,4.46629,120480000.0
2009-05-15 18:00:00,4.4681,4.47735,4.45286,4.46854,105840000.0
2009-05-15 18:15:00,4.46159,4.46915,4.4535,4.46178,103560000.0
2009-05-15 18:30:00,4.46757,4.46819,4.45021,4.46542,120460000.0
2009-05-15 18:45:00,4.4674,4.46823,4.45303,4.4613,102840000.0
2009-05-15 19:00:00,4.46745,4.47209,4.44961,4.46751,105460000.0
2009-05-15 19:15:00,4.46754,4.46913,4.44867,4.45871,107720000.0
2009-05-15 19:30:00,4.45929,4.46725,4.44736,4.45849,111060000.0
2009-05-15 19:45:00,4.46313,4.47028,4.45213,4.46559,109190000.0
2009-05-15 20:00:00,4.46347,4.46958,4.4527,4.46912,88950000.0
2009-05-15 20:15:00,4.4616,4.47235,4.44825,4.46144,112560000.0
2009-05-15 20:30:00,4.46347,4.47671,4.45334,4.4713,90820000.0
2009-05-15 20:45:00,4.46994,4.48011,4.45947,4.46921,105060000.0
2009-05-15 21:00:00,4.47115,4.48196,4.46484,4.47472,97960000.0
2009-05-15 21:15:00,4.47156,4.4826,4.4598,4.47385,91180000.0
2009-05-15 21:30:00,4.47412,4.47751,4.46101,4.47459,94970000.0
2009-05-15 21:45:00,4.47463,4.47752,4.46238,4.47381,88610000.0
2009-05-15 22:00:00,4.47609,4.47843,4.46058,4.47757,116670000.0
2009-05-15 22:15:00,4.47634,4.47803,4.46364,4.46932,91960000.0
2009-05-15 22:30:00,4.47707,4.48138,4.45921,4.48134,106950000.0
2009-05-15 22:45:00,4.48063,4.48224,4.46433,4.47788,104340000.0
2009-05-17 23:00:00,4.45062,4.45111,4.44122,4.45057,61160000.0
2009-05-17 23:15:00,4.44122,4.45146,4.43888,4.44122,86320000.0
2009-05-17 23:30:00,4.45704,4.45704,4.43938,4.45062,93800000.0
2009-05-17 23:45:00,4.46145,4.46302,4.44122,4.46179,57430000.0
2009-05-18 00:00:00,4.47492,4.47736,4.46712,4.4755,12760000.0
2009-05-18 00:15:00,4.46299,4.46299,4.44122,4.45057,86340000.0
2009-05-18 00:30:00,4.45483,4.47669,4.44956,4.46654,97570000.0
2009-05-18 00:45:00,4.46159,4.47831,4.45699,4.47535,96440000.0
2009-05-18 01:00:00,4.46202,4.46202,4.45668,4.46056,5630000.0
2009-05-18 01:15:00,4.45219,4.48098,4.44612,4.46046,85170000.0
2009-05-18 01:30:00,4.46223,4.46436,4.44572,4.46254,93400000.0
2009-05-18 01:45:00,4.46246,4.46635,4.44566,4.45372,84020000.0
2009-05-18 02:00:00,4.45958,4.4646,4.44709,4.4617,79910000.0
2009-05-18 02:15:00,4.46708,4.46708,4.45051,4.45585,90800000.0
2009-05-18 02:30:00,4.46505,4.46505,4.4461,4.45809,87380000.0
2009-05-18 02:45:00,4.46144,4.46279,4.44996,4.46035,79910000.0
2009-05-18 03:00:00,4.45929,4.46229,4.44429,4.45683,97180000.0
2009-05-18 03:15:00,4.46376,4.46376,4.44718,4.44992,92670000.0
2009-05-18 03:30:00,4.46216,4.46216,4.44572,4.45948,86340000.0
2009-05-18 03:45:00,4.46262,4.46289,4.4474,4.45892,100960000.0
2009-05-18 04:00:00,4.4539,4.46212,4.44475,4.45765,82920000.0
2009-05-18 04:15:00,4.46345,4.46345,4.44683,4.45515,90470000.0
2009-05-18 04:30:00,4.44597,4.46395,4.44287,4.45085,87430000.0
2009-05-18 04:45:00,4.46549,4.46549,4.44665,4.44937,102440000.0
2009-05-18 05:00:00,4.45911,4.46385,4.44798,4.45732,101730000.0
2009-05-18 05:15:00,4.46653,4.46653,4.44667,4.45883,97190000.0
2009-05-18 05:30:00,4.46155,4.46238,4.44528,4.45784,76570000.0
2009-05-18 05:45:00,4.46019,4.46189,4.44567,4.45982,111470000.0
2009-05-18 06:00:00,4.45513,4.46289,4.44553,4.45654,81060000.0
2009-05-18 06:15:00,4.46271,4.46275,4.44319,4.45693,85950000.0
2009-05-18 06:30:00,4.46035,4.46215,4.44686,4.4513,83700000.0
2009-05-18 06:45:00,4.46,4.46223,4.44805,4.45121,95340000.0
2009-05-18 07:00:00,4.46157,4.46353,4.45003,4.45824,84070000.0
2009-05-18 07:15:00,4.45958,4.46256,4.44612,4.46036,72450000.0
2009-05-18 07:30:00,4.45376,4.46497,4.44567,4.46169,101710000.0
2009-05-18 07:45:00,4.46601,4.46833,4.44553,4.46298,74670000.0
2009-05-18 08:00:00,4.46517,4.46734,4.44452,4.4567,68650000.0
2009-05-18 08:15:00,4.47019,4.47477,4.45548,4.46568,107730000.0
2009-05-18 08:30:00,4.47107,4.48487,4.46195,4.47872,89320000.0
2009-05-18 08:45:00,4.48283,4.48283,4.46754,4.48041,88180000.0
2009-05-18 09:00:00,4.47951,4.48594,4.46408,4.4737,94930000.0
2009-05-18 09:15:00,4.47388,4.47562,4.45382,4.46257,106590000.0
2009-05-18 09:30:00,4.46239,4.46834,4.45475,4.46493,88950000.0
2009-05-18 09:45:00,4.46732,4.47482,4.45508,4.4675,106960000.0
2009-05-18 10:00:00,4.46241,4.4739,4.45789,4.46955,121600000.0
2009-05-18 10:15:00,4.47046,4.47927,4.46251,4.47788,103990000.0
2009-05-18 10:30:00,4.47157,4.48166,4.46487,4.47157,117110000.0
2009-05-18 10:45:00,4.47395,4.47842,4.45924,4.46407,100960000.0
2009-05-18 11:00:00,4.46955,4.47093,4.45623,4.46942,105810000.0
2009-05-18 11:15:00,4.46295,4.47204,4.45757,4.46661,106960000.0
2009-05-18 11:30:00,4.46876,4.47767,4.46013,4.46984,114820000.0
2009-05-18 11:45:00,4.46786,4.4741,4.45799,4.47068,114840000.0
2009-05-18 12:00:00,4.47093,4.4772,4.45989,4.47031,102070000.0
2009-05-18 12:15:00,4.47011,4.48057,4.46505,4.47291,106220000.0
2009-05-18 12:30:00,4.47379,4.47977,4.46059,4.47591,114510000.0
2009-05-18 12:45:00,4.46929,4.48177,4.4652,4.47966,108870000.0
2009-05-18 13:00:00,4.47599,4.48348,4.46485,4.47519,117840000.0
2009-05-18 13:15:00,4.47957,4.48073,4.46566,4.47735,94200000.0
2009-05-18 13:30:00,4.47349,4.48086,4.45923,4.46717,121230000.0
2009-05-18 13:45:00,4.47488,4.4766,4.45731,4.47261,123060000.0
2009-05-18 14:00:00,4.47014,4.47315,4.44939,4.45979,101320000.0
2009-05-18 14:15:00,4.45736,4.46923,4.45092,4.46179,107330000.0
2009-05-18 14:30:00,4.46589,4.46817,4.45194,4.46664,104340000.0
2009-05-18 14:45:00,4.4646,4.4672,4.45072,4.45759,112220000.0
2009-05-18 15:00:00,4.46637,4.46689,4.44569,4.45519,101340000.0
2009-05-18 15:15:00,4.45748,4.45869,4.43929,4.45431,104740000.0
2009-05-18 15:30:00,4.45357,4.45724,4.43893,4.45625,110330000.0
2009-05-18 15:45:00,4.45743,4.4583,4.42983,4.43523,105090000.0
2009-05-18 16:00:00,4.43309,4.44118,4.425,4.4352,102810000.0
2009-05-18 16:15:00,4.44138,4.4446,4.41725,4.41725,101700000.0
2009-05-18 16:30:00,4.42823,4.43397,4.41735,4.42829,129460000.0
2009-05-18 16:45:00,4.41947,4.43564,4.41522,4.4281,120500000.0
2009-05-18 17:00:00,4.433,4.4342,4.40955,4.41748,122730000.0
2009-05-18 17:15:00,4.42213,4.43151,4.41026,4.41844,109220000.0
2009-05-18 17:30:00,4.41657,4.42537,4.40619,4.41912,107340000.0
2009-05-18 17:45:00,4.41441,4.42257,4.40663,4.41538,105450000.0
2009-05-18 18:00:00,4.41538,4.423,4.4046,4.41485,89330000.0
2009-05-18 18:15:00,4.42021,4.42021,4.40024,4.40952,97560000.0
2009-05-18 18:30:00,4.40723,4.41943,4.39818,4.40711,109970000.0
2009-05-18 18:45:00,4.40806,4.4175,4.39937,4.4141,91950000.0
2009-05-18 19:00:00,4.41053,4.41577,4.39676,4.40144,91920000.0
2009-05-18 19:15:00,4.41521,4.41628,4.39754,4.40545,103990000.0
2009-05-18 19:30:00,4.41082,4.41529,4.40216,4.41005,105790000.0
2009-05-18 19:45:00,4.40589,4.41645,4.39699,4.41335,132150000.0
2009-05-18 20:00:00,4.41077,4.41474,4.39686,4.40056,98320000.0
2009-05-18 20:15:00,4.41131,4.41131,4.39416,4.40145,87440000.0
2009-05-18 20:30:00,4.40296,4.41128,4.39669,4.40274,94970000.0
2009-05-18 20:45:00,4.40268,4.41063,4.39736,4.40548,104320000.0
2009-05-18 21:00:00,4.40768,4.40995,4.39266,4.39854,94190000.0
2009-05-18 21:15:00,4.39902,4.41099,4.39168,4.40228,96070000.0
2009-05-18 21:30:00,4.40424,4.40898,4.39408,4.40741,97190000.0
2009-05-18 21:45:00,4.40395,4.41124,4.39472,4.40389,94940000.0
2009-05-18 22:00:00,4.40262,4.40966,4.39104,4.40446,100600000.0
2009-05-18 22:15:00,4.40513,4.40769,4.39396,4.40206,88920000.0
2009-05-18 22:30:00,4.4087,4.41132,4.39276,4.40516,100230000.0
2009-05-18 22:45:00,4.4037,4.41051,4.3932,4.40622,88580000.0
2009-05-18 23:00:00,4.40714,4.40887,4.39348,4.40378,88200000.0
2009-05-18 23:15:00,4.40762,4.40805,4.39481,4.40438,78060000.0
2009-05-18 23:30:00,4.40303,4.41811,4.39416,4.41418,84090000.0
2009-05-18 23:45:00,4.41764,4.41935,4.40318,4.41733,79560000.0
2009-05-19 00:00:00,4.41485,4.41961,4.40434,4.41812,87420000.0
2009-05-19 00:15:00,4.41757,4.41887,4.40115,4.40972,77310000.0
2009-05-19 00:30:00,4.41732,4.41936,4.40486,4.41616,71710000.0
2009-05-19 00:45:00,4.41859,4.41915,4.4004,4.41792,102100000.0
2009-05-19 01:00:00,4.4123,4.41902,4.40166,4.41458,86720000.0
2009-05-19 01:15:00,4.41725,4.41904,4.40421,4.41478,85580000.0
2009-05-19 01:30:00,4.41457,4.41904,4.40196,4.41549,100200000.0
2009-05-19 01:45:00,4.40845,4.41903,4.40296,4.41831,86330000.0
2009-05-19 02:00:00,4.40903,4.4193,4.40263,4.41793,80320000.0
2009-05-19 02:15:00,4.41868,4.41958,4.40217,4.41482,96470000.0
2009-05-19 02:30:00,4.41775,4.41842,4.40322,4.41412,94970000.0
2009-05-19 02:45:00,4.41989,4.41989,4.40003,4.41513,91570000.0
2009-05-19 03:00:00,4.41355,4.41896,4.39937,4.41001,101710000.0
2009-05-19 03:15:00,4.41161,4.41787,4.3993,4.40649,88200000.0
2009-05-19 03:30:00,4.41645,4.41907,4.39913,4.4086,100580000.0
2009-05-19 03:45:00,4.41599,4.41753,4.40301,4.40842,100190000.0
2009-05-19 04:00:00,4.41477,4.41773,4.40254,4.40709,87060000.0
2009-05-19 04:15:00,4.41749,4.41837,4.39755,4.4101,100210000.0
2009-05-19 04:30:00,4.40959,4.41816,4.39763,4.40035,100970000.0
2009-05-19 04:45:00,4.41571,4.41696,4.39741,4.39809,111130000.0
2009-05-19 05:00:00,4.41055,4.41683,4.39839,4.40825,105450000.0
2009-05-19 05:15:00,4.41751,4.41753,4.40042,4.41495,112190000.0
2009-05-19 05:30:00,4.41522,4.4181,4.39895,4.40845,90080000.0
2009-05-19 05:45:00,4.41495,4.41738,4.39764,4.40976,111860000.0
2009-05-19 06:00:00,4.41695,4.42246,4.40086,4.41538,85570000.0
2009-05-19 06:15:00,4.41842,4.42342,4.40052,4.41949,100970000.0
2009-05-19 06:30:00,4.42017,4.42137,4.40322,4.40875,90060000.0
2009-05-19 06:45:00,4.41773,4.42155,4.40453,4.41055,97200000.0
2009-05-19 07:00:00,4.41783,4.42061,4.39782,4.39836,99060000.0
2009-05-19 07:15:00,4.40388,4.40849,4.38552,4.39549,90430000.0
2009-05-19 07:30:00,4.38936,4.40167,4.38561,4.3924,110720000.0
2009-05-19 07:45:00,4.40095,4.40261,4.38687,4.40085,83700000.0
2009-05-19 08:00:00,4.39992,4.40298,4.38615,4.39685,102480000.0
2009-05-19 08:15:00,4.4015,4.4015,4.37303,4.38309,109200000.0
2009-05-19 08:30:00,4.37916,4.39269,4.36975,4.3798,108110000.0
2009-05-19 08:45:00,4.37991,4.3874,4.36308,4.38341,102840000.0
2009-05-19 09:00:00,4.38167,4.38561,4.36895,4.38217,103200000.0
2009-05-19 09:15:00,4.38201,4.38602,4.35975,4.37619,126830000.0
2009-05-19 09:30:00,4.3745,4.38458,4.36325,4.37881,105100000.0
2009-05-19 09:45:00,4.38386,4.3849,4.36317,4.37235,107310000.0
2009-05-19 10:00:00,4.37362,4.37919,4.35629,4.36984,121240000.0
2009-05-19 10:15:00,4.36989,4.38753,4.36278,4.38597,106210000.0
2009-05-19 10:30:00,4.37838,4.38547,4.36511,4.37694,118590000.0
2009-05-19 10:45:00,4.3763,4.3815,4.36601,4.3739,102430000.0
2009-05-19 11:00:00,4.38025,4.38333,4.36213,4.38333,105070000.0
2009-05-19 11:15:00,4.37931,4.38502,4.36871,4.37229,106960000.0
2009-05-19 11:30:00,4.37197,4.38255,4.36258,4.37619,114450000.0
2009-05-19 11:45:00,4.37611,4.37761,4.35785,4.36914,114470000.0
2009-05-19 12:00:00,4.36932,4.37169,4.35096,4.35773,101710000.0
2009-05-19 12:15:00,4.35857,4.37178,4.35238,4.36155,105840000.0
2009-05-19 12:30:00,4.36595,4.37049,4.35258,4.36686,117850000.0
2009-05-19 12:45:00,4.36041,4.36927,4.35047,4.36338,112580000.0
2009-05-19 13:00:00,4.35973,4.3657,4.34459,4.35191,117470000.0
2009-05-19 13:15:00,4.35693,4.36188,4.34189,4.35993,92340000.0
2009-05-19 13:30:00,4.35637,4.37023,4.35056,4.35877,119000000.0
2009-05-19 13:45:00,4.3635,4.36997,4.35503,4.3678,121600000.0
2009-05-19 14:00:00,4.36629,4.3709,4.35358,4.36833,101320000.0
2009-05-19 14:15:00,4.3666,4.37722,4.35864,4.37521,108810000.0
2009-05-19 14:30:00,4.37836,4.39172,4.36408,4.3896,102490000.0
2009-05-19 14:45:00,4.38385,4.39241,4.37098,4.38099,112590000.0
2009-05-19 15:00:00,4.38502,4.39037,4.37178,4.38234,101330000.0
2009-05-19 15:15:00,4.38881,4.38881,4.37472,4.38416,102480000.0
2009-05-19 15:30:00,4.37955,4.38959,4.37194,4.37898,110690000.0
2009-05-19 15:45:00,4.38661,4.38868,4.3716,4.38675,106940000.0
2009-05-19 16:00:00,4.38387,4.3893,4.37218,4.38198,97980000.0
2009-05-19 16:15:00,4.38364,4.38539,4.36686,4.36884,101320000.0
2009-05-19 16:30:00,4.37243,4.37965,4.34579,4.3591,128740000.0
2009-05-19 16:45:00,4.35728,4.37137,4.34948,4.36583,124570000.0
2009-05-19 17:00:00,4.36979,4.37618,4.35202,4.36573,123830000.0
2009-05-19 17:15:00,4.36768,4.37514,4.3568,4.37147,109990000.0
2009-05-19 17:30:00,4.36507,4.37541,4.35585,4.36493,108080000.0
2009-05-19 17:45:00,4.36324,4.37207,4.35312,4.3666,104330000.0
2009-05-19 18:00:00,4.35961,4.36903,4.35385,4.35999,91560000.0
2009-05-19 18:15:00,4.3665,4.3665,4.34919,4.35412,96080000.0
2009-05-19 18:30:00,4.35842,4.36726,4.34627,4.35009,109210000.0
2009-05-19 18:45:00,4.35574,4.3664,4.34972,4.36116,91580000.0
2009-05-19 19:00:00,4.36533,4.36539,4.3499,4.35021,91180000.0
2009-05-19 19:15:00,4.36403,4.36486,4.34763,4.36101,104330000.0
2009-05-19 19:30:00,4.36183,4.36708,4.34958,4.35465,103940000.0
2009-05-19 19:45:00,4.35323,4.36538,4.34593,4.36347,135850000.0
2009-05-19 20:00:00,4.35964,4.36727,4.347,4.347,95340000.0
2009-05-19 20:15:00,4.35997,4.36178,4.34437,4.35277,88920000.0
2009-05-19 20:30:00,4.35494,4.36389,4.34643,4.35942,88580000.0
2009-05-19 20:45:00,4.35784,4.36133,4.3456,4.35152,93810000.0
2009-05-19 21:00:00,4.35774,4.36223,4.34592,4.35556,96080000.0
2009-05-19 21:15:00,4.35691,4.36174,4.34535,4.35355,91210000.0
2009-05-19 21:30:00,4.35595,4.35911,4.34303,4.35231,100950000.0
2009-05-19 21:45:00,4.3531,4.36049,4.3438,4.35268,103570000.0
2009-05-19 22:00:00,4.35734,4.36079,4.3447,4.35347,101330000.0
2009-05-19 22:15:00,4.35675,4.35998,4.34555,4.35468,87440000.0
2009-05-19 22:30:00,4.35888,4.36019,4.34422,4.35634,101310000.0
2009-05-19 22:45:00,4.35516,4.36034,4.34227,4.35836,79220000.0
2009-05-19 23:00:00,4.36012,4.3607,4.34699,4.35883,87060000.0
2009-05-19 23:15:00,4.35207,4.35995,4.34289,4.35752,81460000.0
2009-05-19 23:30:00,4.35548,4.35793,4.34152,4.35198,84770000.0
2009-05-19 23:45:00,4.35755,4.35839,4.34124,4.35022,91970000.0
2009-05-20 00:00:00,4.35768,4.35901,4.34319,4.3528,92700000.0
2009-05-20 00:15:00,4.35885,4.35918,4.34657,4.35524,80660000.0
2009-05-20 00:30:00,4.35868,4.3592,4.34236,4.35855,73970000.0
2009-05-20 00:45:00,4.35867,4.35949,4.3423,4.35225,103200000.0
2009-05-20 01:00:00,4.35842,4.35964,4.34312,4.35856,81080000.0
2009-05-20 01:15:00,4.35585,4.35819,4.34333,4.35717,85560000.0
2009-05-20 01:30:00,4.35754,4.35963,4.34237,4.35153,96510000.0
2009-05-20 01:45:00,4.35606,4.35763,4.34303,4.35375,85920000.0
2009-05-20 02:00:00,4.34901,4.35783,4.34062,4.35587,84800000.0
2009-05-20 02:15:00,4.35662,4.35803,4.33949,4.35241,102450000.0
2009-05-20 02:30:00,4.35453,4.35836,4.34168,4.34222,98310000.0
2009-05-20 02:45:00,4.34962,4.35783,4.34362,4.35118,97210000.0
2009-05-20 03:00:00,4.3555,4.35904,4.34005,4.35344,100560000.0
2009-05-20 03:15:00,4.35253,4.35897,4.34154,4.34794,91960000.0
2009-05-20 03:30:00,4.35401,4.35813,4.3423,4.35231,100580000.0
2009-05-20 03:45:00,4.35591,4.35699,4.3421,4.35564,96490000.0
2009-05-20 04:00:00,4.34653,4.3581,4.34213,4.35516,84460000.0
2009-05-20 04:15:00,4.35685,4.35775,4.34002,4.35044,110730000.0
2009-05-20 04:30:00,4.34861,4.35701,4.33894,4.34453,100960000.0
2009-05-20 04:45:00,4.35058,4.35824,4.34031,4.343,111050000.0
2009-05-20 05:00:00,4.34911,4.35674,4.33945,4.35181,107330000.0
2009-05-20 05:15:00,4.3573,4.3573,4.34067,4.34924,100220000.0
2009-05-20 05:30:00,4.35512,4.35512,4.33965,4.35147,96470000.0
2009-05-20 05:45:00,4.35585,4.35585,4.33923,4.35266,115560000.0
2009-05-20 06:00:00,4.35649,4.35649,4.33936,4.35098,94570000.0
2009-05-20 06:15:00,4.35426,4.35624,4.33743,4.34961,98720000.0
2009-05-20 06:30:00,4.35892,4.35892,4.33995,4.34716,90820000.0
2009-05-20 06:45:00,4.35577,4.35577,4.34103,4.3468,95710000.0
2009-05-20 07:00:00,4.35679,4.35679,4.33965,4.34785,101310000.0
2009-05-20 07:15:00,4.35564,4.35564,4.3389,4.35205,90430000.0
2009-05-20 07:30:00,4.35607,4.35607,4.33765,4.33922,114420000.0
2009-05-20 07:45:00,4.36067,4.36744,4.344,4.36414,84090000.0
2009-05-20 08:00:00,4.3672,4.37677,4.35732,4.36834,102120000.0
2009-05-20 08:15:00,4.37325,4.37556,4.34643,4.35914,108460000.0
2009-05-20 08:30:00,4.36265,4.37147,4.35178,4.3692,111090000.0
2009-05-20 08:45:00,4.37266,4.37266,4.3516,4.36241,103200000.0
2009-05-20 09:00:00,4.35732,4.36232,4.32348,4.33572,103960000.0
2009-05-20 09:15:00,4.33627,4.34377,4.32314,4.33997,124620000.0
2009-05-20 09:30:00,4.34003,4.34503,4.32826,4.33934,105100000.0
2009-05-20 09:45:00,4.34227,4.34562,4.32644,4.33886,107330000.0
2009-05-20 10:00:00,4.33399,4.34488,4.32626,4.33654,119740000.0
2009-05-20 10:15:00,4.3404,4.3469,4.3268,4.34373,104720000.0
2009-05-20 10:30:00,4.33862,4.34964,4.32854,4.34288,120440000.0
2009-05-20 10:45:00,4.34564,4.35547,4.33682,4.35151,99840000.0
2009-05-20 11:00:00,4.35285,4.37704,4.3399,4.36353,103600000.0
2009-05-20 11:15:00,4.36463,4.37928,4.35901,4.36913,108060000.0
2009-05-20 11:30:00,4.37468,4.37813,4.3547,4.36186,111860000.0
2009-05-20 11:45:00,4.36896,4.37218,4.35495,4.36646,114850000.0
2009-05-20 12:00:00,4.37019,4.37149,4.34648,4.3588,100970000.0
2009-05-20 12:15:00,4.36118,4.37103,4.35148,4.36149,107320000.0
2009-05-20 12:30:00,4.36302,4.37083,4.35337,4.36307,118580000.0
2009-05-20 12:45:00,4.35903,4.37168,4.35147,4.36014,109980000.0
2009-05-20 13:00:00,4.35929,4.36921,4.35257,4.35915,116360000.0
2009-05-20 13:15:00,4.36686,4.36899,4.35388,4.36494,94940000.0
2009-05-20 13:30:00,4.36358,4.3673,4.35073,4.3575,123840000.0
2009-05-20 13:45:00,4.35736,4.36515,4.34786,4.36005,122350000.0
2009-05-20 14:00:00,4.3629,4.36659,4.34923,4.35666,99100000.0
2009-05-20 14:15:00,4.35616,4.36773,4.34941,4.35967,106580000.0
2009-05-20 14:30:00,4.3653,4.36766,4.35106,4.36062,102860000.0
2009-05-20 14:45:00,4.36297,4.36933,4.34975,4.35821,111850000.0
2009-05-20 15:00:00,4.36547,4.36606,4.35037,4.36034,100230000.0
2009-05-20 15:15:00,4.36621,4.36694,4.34729,4.36297,104700000.0
2009-05-20 15:30:00,4.36376,4.36869,4.33523,4.34408,108470000.0
2009-05-20 15:45:00,4.34745,4.35511,4.32101,4.32934,107680000.0
2009-05-20 16:00:00,4.32444,4.35095,4.32339,4.34755,99090000.0
2009-05-20 16:15:00,4.34896,4.35423,4.32978,4.34174,100220000.0
2009-05-20 16:30:00,4.34658,4.35177,4.33315,4.33825,130220000.0
2009-05-20 16:45:00,4.33558,4.34532,4.3262,4.33379,124950000.0
2009-05-20 17:00:00,4.34004,4.34594,4.32271,4.33779,121970000.0
2009-05-20 17:15:00,4.33906,4.34401,4.3286,4.34091,107380000.0
2009-05-20 17:30:00,4.33412,4.34387,4.32709,4.33881,108080000.0
2009-05-20 17:45:00,4.33775,4.34321,4.32507,4.33519,104700000.0
2009-05-20 18:00:00,4.33384,4.348,4.33104,4.34174,91180000.0
2009-05-20 18:15:00,4.34814,4.35395,4.33494,4.34701,99420000.0
2009-05-20 18:30:00,4.34903,4.35969,4.34009,4.345,108490000.0
2009-05-20 18:45:00,4.34785,4.35953,4.34091,4.3536,90470000.0
2009-05-20 19:00:00,4.35417,4.3557,4.33726,4.33859,90810000.0
2009-05-20 19:15:00,4.35261,4.35261,4.33675,4.33675,102830000.0
2009-05-20 19:30:00,4.34342,4.34415,4.32612,4.33208,105060000.0
2009-05-20 19:45:00,4.328,4.34208,4.32519,4.33471,138500000.0
2009-05-20 20:00:00,4.33658,4.34507,4.32641,4.33268,97930000.0
2009-05-20 20:15:00,4.34236,4.34355,4.31363,4.31595,88560000.0
2009-05-20 20:30:00,4.31647,4.328,4.30969,4.31807,89340000.0
2009-05-20 20:45:00,4.32452,4.32452,4.30806,4.31433,96840000.0
2009-05-20 21:00:00,4.31424,4.32855,4.30815,4.32198,96420000.0
2009-05-20 21:15:00,4.32325,4.33386,4.31681,4.32388,91990000.0
2009-05-20 21:30:00,4.33021,4.33208,4.31662,4.32749,101700000.0
2009-05-20 21:45:00,4.32423,4.34136,4.32127,4.33583,94610000.0
2009-05-20 22:00:00,4.34313,4.34313,4.32804,4.33773,85210000.0
2009-05-20 22:15:00,4.34542,4.34542,4.32842,4.33908,93840000.0
2009-05-20 22:30:00,4.34221,4.34303,4.32644,4.33833,105490000.0
2009-05-20 22:45:00,4.34447,4.34565,4.32498,4.34248,90410000.0
2009-05-20 23:00:00,4.34663,4.34727,4.33144,4.33496,88570000.0
2009-05-20 23:15:00,4.34387,4.34568,4.33032,4.33684,88940000.0
2009-05-20 23:30:00,4.3305,4.34467,4.32445,4.34136,85970000.0
2009-05-20 23:45:00,4.35009,4.35009,4.32778,4.33289,90060000.0
2009-05-21 00:00:00,4.33881,4.34459,4.3258,4.34369,79560000.0
2009-05-21 00:15:00,4.34705,4.34705,4.3276,4.34205,70960000.0
2009-05-21 00:30:00,4.33785,4.34299,4.33036,4.33173,72840000.0
2009-05-21 00:45:00,4.34332,4.34612,4.32471,4.33532,96870000.0
2009-05-21 01:00:00,4.33581,4.34432,4.32567,4.3334,75820000.0
2009-05-21 01:15:00,4.34196,4.34425,4.32852,4.33899,87080000.0
2009-05-21 01:30:00,4.33122,4.34685,4.32686,4.33653,103220000.0
2009-05-21 01:45:00,4.34434,4.34523,4.32884,4.33806,84800000.0
2009-05-21 02:00:00,4.33587,4.34464,4.32675,4.33639,94170000.0
2009-05-21 02:15:00,4.33731,4.34441,4.32513,4.33534,94960000.0
2009-05-21 02:30:00,4.33678,4.34338,4.32685,4.33605,94940000.0
2009-05-21 02:45:00,4.34455,4.34462,4.32562,4.33818,88960000.0
2009-05-21 03:00:00,4.33993,4.34457,4.32713,4.34157,97590000.0
2009-05-21 03:15:00,4.34254,4.34435,4.32601,4.32987,99420000.0
2009-05-21 03:30:00,4.33778,4.34401,4.32829,4.33946,90870000.0
2009-05-21 03:45:00,4.34268,4.34545,4.32702,4.3375,97570000.0
2009-05-21 04:00:00,4.33483,4.34452,4.32661,4.33766,84430000.0
2009-05-21 04:15:00,4.34343,4.34509,4.32804,4.33549,103600000.0
2009-05-21 04:30:00,4.33278,4.34549,4.32455,4.32753,100190000.0
2009-05-21 04:45:00,4.34291,4.34291,4.32637,4.32734,105840000.0
2009-05-21 05:00:00,4.33311,4.34248,4.32427,4.33724,109210000.0
2009-05-21 05:15:00,4.34468,4.34468,4.32388,4.33755,106570000.0
2009-05-21 05:30:00,4.3413,4.34365,4.32319,4.34114,94960000.0
2009-05-21 05:45:00,4.33713,4.3414,4.32283,4.33716,118540000.0
2009-05-21 06:00:00,4.34281,4.34281,4.32432,4.33669,87820000.0
2009-05-21 06:15:00,4.3397,4.34226,4.32576,4.33832,90470000.0
2009-05-21 06:30:00,4.34244,4.34244,4.32644,4.33269,90430000.0
2009-05-21 06:45:00,4.34106,4.34106,4.32689,4.3322,96450000.0
2009-05-21 07:00:00,4.34403,4.34403,4.32571,4.33035,106940000.0
2009-05-21 07:15:00,4.33987,4.34051,4.32687,4.33555,88200000.0
2009-05-21 07:30:00,4.34139,4.34139,4.32547,4.32639,112580000.0
2009-05-21 07:45:00,4.34226,4.34285,4.3259,4.33966,86310000.0
2009-05-21 08:00:00,4.34127,4.34345,4.3237,4.33215,105450000.0
2009-05-21 08:15:00,4.33956,4.34117,4.32515,4.33112,108830000.0
2009-05-21 08:30:00,4.337,4.3422,4.32184,4.33625,106980000.0
2009-05-21 08:45:00,4.34032,4.34963,4.329,4.34382,103200000.0
2009-05-21 09:00:00,4.34642,4.36829,4.33442,4.36388,102460000.0
2009-05-21 09:15:00,4.36423,4.36639,4.34732,4.36211,127220000.0
2009-05-21 09:30:00,4.36249,4.37628,4.35431,4.36853,106960000.0
2009-05-21 09:45:00,4.37503,4.38773,4.35864,4.36802,106940000.0
2009-05-21 10:00:00,4.37179,4.37973,4.35565,4.35935,120860000.0
2009-05-21 10:15:00,4.36295,4.38192,4.35362,4.37771,103980000.0
2009-05-21 10:30:00,4.37576,4.39332,4.36418,4.38651,118590000.0
2009-05-21 10:45:00,4.38712,4.40426,4.3811,4.39611,102810000.0
2009-05-21 11:00:00,4.39345,4.39752,4.37424,4.38422,102850000.0
2009-05-21 11:15:00,4.37812,4.39016,4.36826,4.37368,107310000.0
2009-05-21 11:30:00,4.37934,4.39308,4.37396,4.3869,114450000.0
2009-05-21 11:45:00,4.38569,4.39176,4.37209,4.3846,115970000.0
2009-05-21 12:00:00,4.38557,4.38923,4.37299,4.37639,102070000.0
2009-05-21 12:15:00,4.3789,4.38783,4.36875,4.37813,105850000.0
2009-05-21 12:30:00,4.38404,4.39131,4.37386,4.383,116350000.0
2009-05-21 12:45:00,4.37534,4.38976,4.37208,4.38472,112580000.0
2009-05-21 13:00:00,4.38004,4.39703,4.37494,4.38902,117470000.0
2009-05-21 13:15:00,4.39542,4.40004,4.38251,4.39561,93080000.0
2009-05-21 13:30:00,4.39839,4.40202,4.38635,4.38913,119370000.0
2009-05-21 13:45:00,4.39722,4.40221,4.38095,4.39062,118630000.0
2009-05-21 14:00:00,4.39482,4.40137,4.37931,4.38586,100590000.0
2009-05-21 14:15:00,4.38793,4.40064,4.37855,4.39259,105480000.0
2009-05-21 14:30:00,4.3926,4.40367,4.38624,4.39911,105820000.0
2009-05-21 14:45:00,4.39634,4.41108,4.38877,4.40332,116300000.0
2009-05-21 15:00:00,4.40627,4.40818,4.38677,4.39388,100590000.0
2009-05-21 15:15:00,4.39917,4.40401,4.3874,4.39863,102490000.0
2009-05-21 15:30:00,4.39478,4.39998,4.38025,4.3879,108850000.0
2009-05-21 15:45:00,4.39359,4.39359,4.37008,4.38454,103610000.0
2009-05-21 16:00:00,4.37422,4.38706,4.35991,4.37336,102790000.0
2009-05-21 16:15:00,4.37437,4.39306,4.36435,4.38824,99470000.0
2009-05-21 16:30:00,4.39061,4.39479,4.37507,4.38285,127610000.0
2009-05-21 16:45:00,4.37424,4.39359,4.36976,4.38074,125320000.0
2009-05-21 17:00:00,4.38556,4.38839,4.36928,4.37994,122710000.0
2009-05-21 17:15:00,4.38216,4.38737,4.36383,4.37474,109600000.0
2009-05-21 17:30:00,4.37197,4.38939,4.36916,4.38454,106970000.0
2009-05-21 17:45:00,4.38247,4.38259,4.36426,4.38053,104330000.0
2009-05-21 18:00:00,4.36802,4.38366,4.36802,4.37282,89700000.0
2009-05-21 18:15:00,4.37928,4.39339,4.36548,4.38541,98690000.0
2009-05-21 18:30:00,4.38384,4.38814,4.36096,4.36676,109580000.0
2009-05-21 18:45:00,4.37086,4.38554,4.36408,4.37756,92320000.0
2009-05-21 19:00:00,4.37964,4.37965,4.35862,4.36232,90820000.0
2009-05-21 19:15:00,4.37877,4.37972,4.36287,4.37103,103200000.0
2009-05-21 19:30:00,4.37022,4.37562,4.36052,4.3661,102090000.0
2009-05-21 19:45:00,4.36635,4.37598,4.36066,4.37126,134760000.0
2009-05-21 20:00:00,4.3705,4.38913,4.36354,4.3765,98680000.0
2009-05-21 20:15:00,4.39065,4.39065,4.36637,4.3734,87070000.0
2009-05-21 20:30:00,4.37398,4.38238,4.36715,4.37735,93790000.0
2009-05-21 20:45:00,4.38195,4.38872,4.37184,4.38145,89290000.0
2009-05-21 21:00:00,4.38623,4.38781,4.36828,4.37581,101330000.0
2009-05-21 21:15:00,4.38203,4.3872,4.36793,4.3814,92310000.0
2009-05-21 21:30:00,4.38778,4.38957,4.37496,4.38462,101730000.0
2009-05-21 21:45:00,4.38089,4.38834,4.3735,4.3826,100920000.0
2009-05-21 22:00:00,4.38926,4.38926,4.37323,4.38436,83720000.0
2009-05-21 22:15:00,4.38918,4.38918,4.37209,4.38225,91570000.0
2009-05-21 22:30:00,4.38855,4.38855,4.37223,4.38,104690000.0
2009-05-21 22:45:00,4.38047,4.38758,4.37405,4.38367,85190000.0
2009-05-21 23:00:00,4.3831,4.38949,4.37203,4.38274,90430000.0
2009-05-21 23:15:00,4.38791,4.38955,4.37361,4.38955,79950000.0
2009-05-21 23:30:00,4.38067,4.38822,4.37325,4.38388,91940000.0
2009-05-21 23:45:00,4.38844,4.38844,4.37364,4.38412,84450000.0
2009-05-22 00:00:00,4.38828,4.38828,4.37475,4.38734,94540000.0
2009-05-22 00:15:00,4.38757,4.38757,4.3731,4.37696,79920000.0
2009-05-22 00:30:00,4.38204,4.38715,4.37154,4.37909,83680000.0
2009-05-22 00:45:00,4.38635,4.38731,4.36966,4.38227,107710000.0
2009-05-22 01:00:00,4.38618,4.3864,4.37237,4.37925,77640000.0
2009-05-22 01:15:00,4.38717,4.38717,4.37241,4.38094,86670000.0
2009-05-22 01:30:00,4.38569,4.38806,4.37181,4.38193,105500000.0
2009-05-22 01:45:00,4.37386,4.38778,4.37131,4.38133,85950000.0
2009-05-22 02:00:00,4.38393,4.38756,4.37295,4.3778,83330000.0
2009-05-22 02:15:00,4.38769,4.38866,4.37224,4.37771,91930000.0
2009-05-22 02:30:00,4.38591,4.38893,4.37264,4.38451,101690000.0
2009-05-22 02:45:00,4.38111,4.39011,4.37332,4.38365,89310000.0
2009-05-22 03:00:00,4.3829,4.38901,4.36932,4.37874,99100000.0
2009-05-22 03:15:00,4.38299,4.38843,4.37219,4.38843,86310000.0
2009-05-22 03:30:00,4.3879,4.38806,4.37018,4.38541,100570000.0
2009-05-22 03:45:00,4.38555,4.38827,4.37133,4.38687,96450000.0
2009-05-22 04:00:00,4.38721,4.38891,4.37288,4.38158,91950000.0
2009-05-22 04:15:00,4.38788,4.38839,4.37188,4.38084,105480000.0
2009-05-22 04:30:00,4.37834,4.38978,4.36895,4.37296,105440000.0
2009-05-22 04:45:00,4.38889,4.38901,4.37131,4.37275,106630000.0
2009-05-22 05:00:00,4.37935,4.38946,4.37124,4.38361,109580000.0
2009-05-22 05:15:00,4.38843,4.38849,4.37062,4.38029,106940000.0
2009-05-22 05:30:00,4.38593,4.38766,4.37101,4.3808,98710000.0
2009-05-22 05:45:00,4.38627,4.38707,4.3697,4.38137,114090000.0
2009-05-22 06:00:00,4.38739,4.38739,4.3696,4.37986,83700000.0
2009-05-22 06:15:00,4.38502,4.38777,4.36962,4.38315,90810000.0
2009-05-22 06:30:00,4.38657,4.38657,4.3701,4.37045,82560000.0
2009-05-22 06:45:00,4.3872,4.3872,4.37105,4.37549,98330000.0
2009-05-22 07:00:00,4.38641,4.38641,4.36021,4.37384,97200000.0
2009-05-22 07:15:00,4.38622,4.38736,4.36889,4.37867,97560000.0
2009-05-22 07:30:00,4.38569,4.38614,4.36773,4.36773,111840000.0
2009-05-22 07:45:00,4.38161,4.38348,4.36451,4.37825,85600000.0
2009-05-22 08:00:00,4.38573,4.38855,4.3655,4.36976,99860000.0
2009-05-22 08:15:00,4.37999,4.39033,4.36482,4.37083,107720000.0
2009-05-22 08:30:00,4.37561,4.37916,4.35966,4.3758,111810000.0
2009-05-22 08:45:00,4.38102,4.39025,4.36696,4.38442,102470000.0
2009-05-22 09:00:00,4.38217,4.39548,4.37767,4.39052,103590000.0
2009-05-22 09:15:00,4.39078,4.40916,4.38222,4.4063,125370000.0
2009-05-22 09:30:00,4.4069,4.41905,4.39752,4.41029,106580000.0
2009-05-22 09:45:00,4.4145,4.41665,4.39512,4.40751,106200000.0
2009-05-22 10:00:00,4.40243,4.41181,4.3936,4.40304,122330000.0
2009-05-22 10:15:00,4.4027,4.40937,4.38978,4.39731,104350000.0
2009-05-22 10:30:00,4.39501,4.40074,4.37956,4.38724,116730000.0
2009-05-22 10:45:00,4.38819,4.39891,4.38127,4.39288,102060000.0
2009-05-22 11:00:00,4.39548,4.40301,4.38267,4.39817,105450000.0
2009-05-22 11:15:00,4.39343,4.40168,4.38438,4.38787,105840000.0
2009-05-22 11:30:00,4.39372,4.39725,4.36905,4.37586,113350000.0
2009-05-22 11:45:00,4.38153,4.38289,4.3596,4.37302,115610000.0
2009-05-22 12:00:00,4.37478,4.38492,4.36665,4.372,103940000.0
2009-05-22 12:15:00,4.37521,4.38083,4.3639,4.37017,106590000.0
2009-05-22 12:30:00,4.37584,4.38385,4.36261,4.37637,113760000.0
2009-05-22 12:45:00,4.37112,4.38283,4.36829,4.37838,111830000.0
2009-05-22 13:00:00,4.37794,4.37968,4.3586,4.36972,118950000.0
2009-05-22 13:15:00,4.37496,4.38266,4.35766,4.38266,95300000.0
2009-05-22 13:30:00,4.38142,4.38164,4.36653,4.37457,123090000.0
2009-05-22 13:45:00,4.37448,4.38332,4.3643,4.38025,122320000.0
2009-05-22 14:00:00,4.37467,4.38058,4.35678,4.37272,101690000.0
2009-05-22 14:15:00,4.3746,4.38244,4.3636,4.37436,106950000.0
2009-05-22 14:30:00,4.37857,4.38218,4.36214,4.37499,103970000.0
2009-05-22 14:45:00,4.37501,4.37903,4.35843,4.37357,112980000.0
2009-05-22 15:00:00,4.37929,4.38565,4.36451,4.3807,99860000.0
2009-05-22 15:15:00,4.38444,4.38444,4.3611,4.37889,103960000.0
2009-05-22 15:30:00,4.3798,4.39943,4.36937,4.39192,105870000.0
2009-05-22 15:45:00,4.39811,4.40245,4.37972,4.38906,106570000.0
2009-05-22 16:00:00,4.39215,4.3976,4.36953,4.39156,99830000.0
2009-05-22 16:15:00,4.39488,4.39652,4.37758,4.38364,100980000.0
2009-05-22 16:30:00,4.3902,4.4005,4.38,4.38893,131320000.0
2009-05-22 16:45:00,4.388,4.39822,4.38008,4.38846,121620000.0
2009-05-22 17:00:00,4.39632,4.40427,4.37561,4.39209,122710000.0
2009-05-22 17:15:00,4.39414,4.40439,4.38858,4.39857,110710000.0
2009-05-22 17:30:00,4.3987,4.40371,4.38687,4.39839,108090000.0
2009-05-22 17:45:00,4.40122,4.40336,4.3853,4.3958,104710000.0
2009-05-22 18:00:00,4.39324,4.40597,4.39116,4.39865,89330000.0
2009-05-22 18:15:00,4.40627,4.40627,4.38882,4.3958,94980000.0
2009-05-22 18:30:00,4.40039,4.40893,4.39086,4.39259,106990000.0
2009-05-22 18:45:00,4.39556,4.40647,4.38781,4.40202,93060000.0
2009-05-22 19:00:00,4.40383,4.40743,4.39003,4.39003,90070000.0
2009-05-22 19:15:00,4.41175,4.41175,4.38978,4.39639,102840000.0
2009-05-22 19:30:00,4.40297,4.40658,4.38991,4.39562,104300000.0
2009-05-22 19:45:00,4.39506,4.40677,4.38741,4.40272,137360000.0
2009-05-22 20:00:00,4.40193,4.40424,4.38874,4.3906,99040000.0
2009-05-22 20:15:00,4.40466,4.40466,4.38853,4.39706,87440000.0
2009-05-22 20:30:00,4.39902,4.40708,4.38949,4.39025,82620000.0
2009-05-22 20:45:00,4.3997,4.3997,4.38455,4.39052,86330000.0
2009-05-22 21:00:00,4.38865,4.40024,4.38372,4.3937,100190000.0
2009-05-22 21:15:00,4.39659,4.40043,4.38383,4.39214,82200000.0
2009-05-22 21:30:00,4.39828,4.39926,4.38122,4.39087,90820000.0
2009-05-22 21:45:00,4.39104,4.39829,4.38142,4.38926,95680000.0
2009-05-22 22:00:00,4.39328,4.39776,4.3768,4.39154,93480000.0
2009-05-22 22:15:00,4.39577,4.39577,4.38224,4.39202,83320000.0
2009-05-22 22:30:00,4.39478,4.39739,4.37883,4.39037,91200000.0
2009-05-22 22:45:00,4.39896,4.39969,4.38273,4.39402,75090000.0
2009-05-24 23:00:00,4.39257,4.39667,4.38268,4.39113,85160000.0
2009-05-24 23:15:00,4.40034,4.40034,4.3809,4.39475,88910000.0
2009-05-24 23:30:00,4.40108,4.40108,4.38187,4.39054,93430000.0
2009-05-24 23:45:00,4.39994,4.40074,4.3826,4.39174,105420000.0
2009-05-25 00:00:00,4.40044,4.40044,4.3832,4.39602,99110000.0
2009-05-25 00:15:00,4.39564,4.39938,4.3846,4.39347,96430000.0
2009-05-25 00:30:00,4.3981,4.40121,4.38072,4.39733,83320000.0
2009-05-25 00:45:00,4.40089,4.40089,4.38087,4.39564,110300000.0
2009-05-25 01:00:00,4.39891,4.39891,4.38264,4.39525,99830000.0
2009-05-25 01:15:00,4.39792,4.39877,4.38307,4.38793,102420000.0
2009-05-25 01:30:00,4.39913,4.39913,4.37951,4.3894,112210000.0
2009-05-25 01:45:00,4.39893,4.39893,4.3837,4.39179,78010000.0
2009-05-25 02:00:00,4.39216,4.39533,4.37882,4.38696,82220000.0
2009-05-25 02:15:00,4.39223,4.39832,4.37827,4.38642,89330000.0
2009-05-25 02:30:00,4.39418,4.39978,4.38307,4.39194,93850000.0
2009-05-25 02:45:00,4.40085,4.40085,4.38248,4.3937,86710000.0
2009-05-25 03:00:00,4.40024,4.40024,4.3808,4.39145,100940000.0
2009-05-25 03:15:00,4.39668,4.39848,4.38267,4.39492,97590000.0
2009-05-25 03:30:00,4.4007,4.4007,4.38241,4.39204,99850000.0
2009-05-25 03:45:00,4.40021,4.40021,4.38288,4.3934,94970000.0
2009-05-25 04:00:00,4.39034,4.39707,4.38335,4.39456,88190000.0
2009-05-25 04:15:00,4.40107,4.40133,4.3822,4.39083,108830000.0
2009-05-25 04:30:00,4.39301,4.40078,4.38372,4.38587,95720000.0
2009-05-25 04:45:00,4.40139,4.40139,4.38218,4.38764,107350000.0
2009-05-25 05:00:00,4.39647,4.39972,4.37948,4.39552,109210000.0
2009-05-25 05:15:00,4.40126,4.40126,4.38209,4.39269,101360000.0
2009-05-25 05:30:00,4.39879,4.40185,4.37948,4.3914,103230000.0
2009-05-25 05:45:00,4.40164,4.40164,4.38155,4.39421,109630000.0
2009-05-25 06:00:00,4.39928,4.39928,4.38127,4.39326,91920000.0
2009-05-25 06:15:00,4.39798,4.40083,4.38228,4.39541,87450000.0
2009-05-25 06:30:00,4.40153,4.40153,4.3819,4.38967,77320000.0
2009-05-25 06:45:00,4.39066,4.39835,4.38397,4.39052,91960000.0
2009-05-25 07:00:00,4.40107,4.40107,4.3815,4.39165,97220000.0
2009-05-25 07:15:00,4.39509,4.39962,4.37862,4.39354,94950000.0
2009-05-25 07:30:00,4.39506,4.40223,4.38143,4.39142,108880000.0
2009-05-25 07:45:00,4.40578,4.40578,4.38692,4.39005,89660000.0
2009-05-25 08:00:00,4.40189,4.40189,4.37593,4.38264,103210000.0
2009-05-25 08:15:00,4.39099,4.39099,4.37456,4.38254,110330000.0
2009-05-25 08:30:00,4.38317,4.38998,4.36848,4.38403,108070000.0
2009-05-25 08:45:00,4.38953,4.39075,4.37014,4.38804,103950000.0
2009-05-25 09:00:00,4.39031,4.39413,4.37622,4.39224,104320000.0
2009-05-25 09:15:00,4.39326,4.4015,4.37732,4.39979,121990000.0
2009-05-25 09:30:00,4.39801,4.40778,4.38628,4.40148,108060000.0
2009-05-25 09:45:00,4.40748,4.41786,4.39177,4.40587,106210000.0
2009-05-25 10:00:00,4.40727,4.4214,4.39809,4.41109,123070000.0
2009-05-25 10:15:00,4.41144,4.41456,4.39683,4.40574,104350000.0
2009-05-25 10:30:00,4.40654,4.41233,4.39556,4.40259,119330000.0
2009-05-25 10:45:00,4.40647,4.40936,4.39586,4.40374,99100000.0
2009-05-25 11:00:00,4.40898,4.41322,4.39596,4.40793,103230000.0
2009-05-25 11:15:00,4.40658,4.41285,4.39859,4.40484,105460000.0
2009-05-25 11:30:00,4.4058,4.41491,4.39919,4.40918,112970000.0
2009-05-25 11:45:00,4.41603,4.41705,4.39702,4.41082,115590000.0
2009-05-25 12:00:00,4.41203,4.41432,4.39824,4.40503,102460000.0
2009-05-25 12:15:00,4.40843,4.41508,4.39749,4.40521,106960000.0
2009-05-25 12:30:00,4.41154,4.41609,4.39769,4.40963,113760000.0
2009-05-25 12:45:00,4.40397,4.4111,4.39573,4.40766,112220000.0
2009-05-25 13:00:00,4.40637,4.41446,4.39803,4.40316,115270000.0
2009-05-25 13:15:00,4.41152,4.41453,4.39949,4.41078,93840000.0
2009-05-25 13:30:00,4.41252,4.41616,4.40043,4.4039,123460000.0
2009-05-25 13:45:00,4.4082,4.41377,4.39747,4.40833,122700000.0
2009-05-25 14:00:00,4.40915,4.41206,4.39566,4.4048,101690000.0
2009-05-25 14:15:00,4.40202,4.41331,4.39475,4.41102,107320000.0
2009-05-25 14:30:00,4.40879,4.40926,4.3909,4.40668,104340000.0
2009-05-25 14:45:00,4.40412,4.40666,4.39,4.39966,111120000.0
2009-05-25 15:00:00,4.40477,4.40477,4.38929,4.39985,101710000.0
2009-05-25 15:15:00,4.40537,4.40537,4.39101,4.40129,106180000.0
2009-05-25 15:30:00,4.40278,4.40587,4.38862,4.40008,108470000.0
2009-05-25 15:45:00,4.40602,4.40781,4.39212,4.40092,105460000.0
2009-05-25 16:00:00,4.40274,4.40873,4.38998,4.401,99100000.0
2009-05-25 16:15:00,4.40568,4.41039,4.39273,4.39616,102800000.0
2009-05-25 16:30:00,4.40065,4.40883,4.38769,4.39813,126870000.0
2009-05-25 16:45:00,4.39272,4.40454,4.38799,4.39604,123100000.0
2009-05-25 17:00:00,4.40406,4.40823,4.38714,4.39784,120500000.0
2009-05-25 17:15:00,4.40092,4.41099,4.39105,4.40281,107370000.0
2009-05-25 17:30:00,4.40219,4.40769,4.39355,4.40097,106230000.0
2009-05-25 17:45:00,4.40175,4.40822,4.39001,4.40176,104700000.0
2009-05-25 18:00:00,4.39774,4.40815,4.39175,4.39781,88960000.0
2009-05-25 18:15:00,4.40694,4.40973,4.39254,4.40057,97570000.0
2009-05-25 18:30:00,4.40077,4.40695,4.38887,4.3915,110320000.0
2009-05-25 18:45:00,4.39907,4.41031,4.38745,4.40176,91580000.0
2009-05-25 19:00:00,4.40558,4.40558,4.39041,4.39326,90830000.0
2009-05-25 19:15:00,4.40748,4.40748,4.39198,4.3986,103570000.0
2009-05-25 19:30:00,4.40264,4.40924,4.39071,4.40054,93450000.0
2009-05-25 19:45:00,4.39843,4.40986,4.39189,4.4025,130600000.0
2009-05-25 20:00:00,4.4045,4.40967,4.39074,4.3989,96820000.0
2009-05-25 20:15:00,4.40352,4.406,4.39178,4.39887,87830000.0
2009-05-25 20:30:00,4.39904,4.40765,4.39188,4.4034,78830000.0
2009-05-25 20:45:00,4.40611,4.40611,4.3907,4.39704,86720000.0
2009-05-25 21:00:00,4.39411,4.40497,4.38633,4.4001,67970000.0
2009-05-25 21:15:00,4.39784,4.4045,4.38882,4.39842,78800000.0
2009-05-25 21:30:00,4.40435,4.40435,4.39085,4.40177,89330000.0
2009-05-25 21:45:00,4.40105,4.41021,4.39031,4.40153,86330000.0
2009-05-25 22:00:00,4.40241,4.40372,4.38956,4.40345,73580000.0
2009-05-25 22:15:00,4.40228,4.4048,4.38968,4.40077,82560000.0
2009-05-25 22:30:00,4.39967,4.40468,4.38903,4.39492,81820000.0
2009-05-25 22:45:00,4.40386,4.40669,4.39026,4.40247,86670000.0
2009-05-25 23:00:00,4.39865,4.40292,4.38556,4.40157,94200000.0
2009-05-25 23:15:00,4.40416,4.40551,4.38827,4.40196,103560000.0
2009-05-25 23:30:00,4.39939,4.40424,4.38967,4.39627,108040000.0
2009-05-25 23:45:00,4.40455,4.40522,4.38879,4.39599,120450000.0
2009-05-26 00:00:00,4.40437,4.40446,4.38987,4.40008,126840000.0
2009-05-26 00:15:00,4.40449,4.40449,4.39113,4.40153,101320000.0
2009-05-26 00:30:00,4.40337,4.4042,4.38945,4.39796,102430000.0
2009-05-26 00:45:00,4.40485,4.40485,4.39033,4.40284,127570000.0
2009-05-26 01:00:00,4.40036,4.40426,4.3889,4.39032,118550000.0
2009-05-26 01:15:00,4.40424,4.40424,4.38759,4.40064,109180000.0
2009-05-26 01:30:00,4.40413,4.40413,4.38838,4.39617,142230000.0
2009-05-26 01:45:00,4.40055,4.40498,4.3874,4.39979,90800000.0
2009-05-26 02:00:00,4.40215,4.40514,4.38205,4.39373,81060000.0
2009-05-26 02:15:00,4.39127,4.39525,4.37851,4.38414,88610000.0
2009-05-26 02:30:00,4.38929,4.39158,4.37537,4.38856,105060000.0
2009-05-26 02:45:00,4.38372,4.39753,4.37597,4.39592,91190000.0
2009-05-26 03:00:00,4.3977,4.3977,4.38097,4.38608,97580000.0
2009-05-26 03:15:00,4.38964,4.39367,4.37897,4.38957,88580000.0
2009-05-26 03:30:00,4.39357,4.39391,4.37944,4.38903,97560000.0
2009-05-26 03:45:00,4.38933,4.39464,4.3806,4.389,94980000.0
2009-05-26 04:00:00,4.37954,4.39457,4.37954,4.3922,89730000.0
2009-05-26 04:15:00,4.39668,4.39668,4.38058,4.39073,112570000.0
2009-05-26 04:30:00,4.38602,4.39644,4.37831,4.38429,96130000.0
2009-05-26 04:45:00,4.39398,4.39496,4.38016,4.38027,108490000.0
2009-05-26 05:00:00,4.38959,4.39471,4.3776,4.3896,110700000.0
2009-05-26 05:15:00,4.39462,4.39462,4.37957,4.39246,105450000.0
2009-05-26 05:30:00,4.39383,4.39725,4.37654,4.39157,97560000.0
2009-05-26 05:45:00,4.39606,4.39725,4.38087,4.38924,114820000.0
2009-05-26 06:00:00,4.38917,4.39395,4.37968,4.39216,88990000.0
2009-05-26 06:15:00,4.39135,4.39519,4.37673,4.38481,100220000.0
2009-05-26 06:30:00,4.39287,4.39287,4.37901,4.38309,94920000.0
2009-05-26 06:45:00,4.38777,4.39339,4.37965,4.38459,89760000.0
2009-05-26 07:00:00,4.39397,4.39397,4.37933,4.38443,92340000.0
2009-05-26 07:15:00,4.38331,4.39437,4.37934,4.38854,89710000.0
2009-05-26 07:30:00,4.38619,4.39792,4.37353,4.38656,108460000.0
2009-05-26 07:45:00,4.39926,4.40348,4.38292,4.39646,88550000.0
2009-05-26 08:00:00,4.40008,4.40288,4.38611,4.39081,102840000.0
2009-05-26 08:15:00,4.39931,4.40373,4.3841,4.39899,111800000.0
2009-05-26 08:30:00,4.39927,4.40509,4.38754,4.40448,109220000.0
2009-05-26 08:45:00,4.41059,4.42783,4.4021,4.41771,105450000.0
2009-05-26 09:00:00,4.41744,4.42881,4.40778,4.42203,105800000.0
2009-05-26 09:15:00,4.42215,4.42497,4.40344,4.41496,126080000.0
2009-05-26 09:30:00,4.41517,4.43164,4.40506,4.4239,104730000.0
2009-05-26 09:45:00,4.43314,4.43314,4.40966,4.41536,105830000.0
2009-05-26 10:00:00,4.41851,4.43283,4.41137,4.42388,121230000.0
2009-05-26 10:15:00,4.42911,4.43329,4.4107,4.42405,104720000.0
2009-05-26 10:30:00,4.42417,4.43128,4.41416,4.42372,117480000.0
2009-05-26 10:45:00,4.42623,4.43695,4.41593,4.42992,98370000.0
2009-05-26 11:00:00,4.43251,4.43886,4.41659,4.43099,105080000.0
2009-05-26 11:15:00,4.43174,4.43997,4.42522,4.43033,105830000.0
2009-05-26 11:30:00,4.43269,4.44013,4.42424,4.43053,115190000.0
2009-05-26 11:45:00,4.42999,4.43919,4.42101,4.43553,116320000.0
2009-05-26 12:00:00,4.43406,4.43523,4.41703,4.41942,101720000.0
2009-05-26 12:15:00,4.41935,4.42856,4.40951,4.41975,107700000.0
2009-05-26 12:30:00,4.4238,4.43741,4.41686,4.43362,115980000.0
2009-05-26 12:45:00,4.42842,4.44326,4.42505,4.43657,110720000.0
2009-05-26 13:00:00,4.43054,4.43975,4.4233,4.4312,117860000.0
2009-05-26 13:15:00,4.43371,4.43643,4.4195,4.42951,93470000.0
2009-05-26 13:30:00,4.43284,4.4358,4.41375,4.41902,119750000.0
2009-05-26 13:45:00,4.42631,4.42752,4.412,4.42651,119370000.0
2009-05-26 14:00:00,4.42294,4.42834,4.40601,4.41163,100590000.0
2009-05-26 14:15:00,4.4089,4.42224,4.4023,4.41555,104730000.0
2009-05-26 14:30:00,4.41747,4.41982,4.39777,4.41561,103600000.0
2009-05-26 14:45:00,4.41419,4.4227,4.40309,4.41936,112970000.0
2009-05-26 15:00:00,4.42044,4.43205,4.40534,4.43149,101700000.0
2009-05-26 15:15:00,4.43243,4.44397,4.42286,4.44196,103220000.0
2009-05-26 15:30:00,4.44189,4.44189,4.42526,4.43285,108090000.0
2009-05-26 15:45:00,4.43618,4.44075,4.42218,4.4321,106210000.0
2009-05-26 16:00:00,4.43343,4.438,4.40391,4.41471,100580000.0
2009-05-26 16:15:00,4.4159,4.41646,4.39768,4.40924,100210000.0
2009-05-26 16:30:00,4.41305,4.41548,4.39185,4.40503,129830000.0
2009-05-26 16:45:00,4.39777,4.4109,4.3957,4.40509,124200000.0
2009-05-26 17:00:00,4.41081,4.4142,4.39413,4.40482,122710000.0
2009-05-26 17:15:00,4.40394,4.41148,4.39169,4.40576,109590000.0
2009-05-26 17:30:00,4.40588,4.41217,4.39495,4.4017,107720000.0
2009-05-26 17:45:00,4.40198,4.4055,4.3908,4.40082,102850000.0
2009-05-26 18:00:00,4.39627,4.40627,4.39121,4.39702,91180000.0
2009-05-26 18:15:00,4.40232,4.40844,4.39133,4.39593,97200000.0
2009-05-26 18:30:00,4.39921,4.40989,4.38999,4.39468,109210000.0
2009-05-26 18:45:00,4.39486,4.40866,4.39148,4.40485,94180000.0
2009-05-26 19:00:00,4.40886,4.40886,4.39201,4.39476,90440000.0
2009-05-26 19:15:00,4.40788,4.40788,4.39009,4.39829,105100000.0
2009-05-26 19:30:00,4.40446,4.40669,4.39287,4.39798,106200000.0
2009-05-26 19:45:00,4.39982,4.41104,4.39349,4.40688,136600000.0
2009-05-26 20:00:00,4.40328,4.40809,4.39209,4.39276,99050000.0
2009-05-26 20:15:00,4.40676,4.40676,4.38988,4.40025,84850000.0
2009-05-26 20:30:00,4.39535,4.40678,4.39159,4.39756,93070000.0
2009-05-26 20:45:00,4.4069,4.40744,4.39336,4.39962,82960000.0
2009-05-26 21:00:00,4.40309,4.4075,4.39097,4.39943,88580000.0
2009-05-26 21:15:00,4.40099,4.40809,4.39329,4.3993,85210000.0
2009-05-26 21:30:00,4.40401,4.40669,4.3927,4.40508,94210000.0
2009-05-26 21:45:00,4.40331,4.41462,4.39435,4.40395,95310000.0
2009-05-26 22:00:00,4.41043,4.41043,4.39235,4.40019,87820000.0
2009-05-26 22:15:00,4.41039,4.41277,4.39758,4.40757,106930000.0
2009-05-26 22:30:00,4.41117,4.41419,4.39429,4.40227,115620000.0
2009-05-26 22:45:00,4.40476,4.41269,4.39666,4.40721,106180000.0
2009-05-26 23:00:00,4.39819,4.41322,4.38878,4.40009,108440000.0
2009-05-26 23:15:00,4.39938,4.41271,4.39017,4.39442,108430000.0
2009-05-26 23:30:00,4.4075,4.41448,4.39352,4.40852,117860000.0
2009-05-26 23:45:00,4.4142,4.41669,4.39592,4.40822,109200000.0
2009-05-27 00:00:00,4.4086,4.41465,4.39761,4.40914,120870000.0
2009-05-27 00:15:00,4.4171,4.4171,4.39979,4.41176,97570000.0
2009-05-27 00:30:00,4.41664,4.41664,4.40054,4.4096,101300000.0
2009-05-27 00:45:00,4.41874,4.41874,4.39919,4.4117,125730000.0
2009-05-27 01:00:00,4.41795,4.41795,4.40412,4.41272,103190000.0
2009-05-27 01:15:00,4.41629,4.41896,4.40156,4.41572,102440000.0
2009-05-27 01:30:00,4.40883,4.4164,4.40109,4.4107,132470000.0
2009-05-27 01:45:00,4.42009,4.42009,4.40038,4.41522,100580000.0
2009-05-27 02:00:00,4.41198,4.41661,4.40059,4.41347,89330000.0
2009-05-27 02:15:00,4.41899,4.41899,4.40292,4.41515,93820000.0
2009-05-27 02:30:00,4.41842,4.41842,4.40289,4.40851,89670000.0
2009-05-27 02:45:00,4.41203,4.41803,4.40262,4.41441,90810000.0
2009-05-27 03:00:00,4.41379,4.41584,4.40121,4.40782,103190000.0
2009-05-27 03:15:00,4.41509,4.41597,4.40109,4.41146,85560000.0
2009-05-27 03:30:00,4.42007,4.42007,4.40208,4.41367,98730000.0
2009-05-27 03:45:00,4.41877,4.41877,4.40373,4.41328,92310000.0
2009-05-27 04:00:00,4.40883,4.41676,4.40138,4.41251,87450000.0
2009-05-27 04:15:00,4.41959,4.41959,4.39891,4.41294,111850000.0
2009-05-27 04:30:00,4.41088,4.41721,4.39957,4.40365,100950000.0
2009-05-27 04:45:00,4.41782,4.41782,4.40196,4.40375,106960000.0
2009-05-27 05:00:00,4.41262,4.4162,4.39796,4.41394,103940000.0
2009-05-27 05:15:00,4.41957,4.41957,4.40074,4.41427,111460000.0
2009-05-27 05:30:00,4.41773,4.41773,4.39922,4.41135,98350000.0
2009-05-27 05:45:00,4.41732,4.41771,4.40095,4.41497,112240000.0
2009-05-27 06:00:00,4.42016,4.42016,4.40012,4.41344,93050000.0
2009-05-27 06:15:00,4.41903,4.41903,4.40329,4.41283,92710000.0
2009-05-27 06:30:00,4.41887,4.41887,4.40067,4.40067,82920000.0
2009-05-27 06:45:00,4.41815,4.41815,4.4026,4.409,95320000.0
2009-05-27 07:00:00,4.41888,4.41888,4.40374,4.40851,95300000.0
2009-05-27 07:15:00,4.41796,4.41796,4.40033,4.41015,84440000.0
2009-05-27 07:30:00,4.41503,4.41818,4.3946,4.3946,112960000.0
2009-05-27 07:45:00,4.41464,4.41464,4.39019,4.40102,97190000.0
2009-05-27 08:00:00,4.40902,4.41029,4.39296,4.40089,105430000.0
2009-05-27 08:15:00,4.40792,4.42156,4.39342,4.41347,106610000.0
2009-05-27 08:30:00,4.41727,4.42103,4.39655,4.41376,105850000.0
2009-05-27 08:45:00,4.41966,4.41966,4.39368,4.40644,102470000.0
2009-05-27 09:00:00,4.40418,4.41115,4.38876,4.39978,100630000.0
2009-05-27 09:15:00,4.39851,4.40834,4.38523,4.40536,127590000.0
2009-05-27 09:30:00,4.40449,4.41814,4.39175,4.41399,108440000.0
2009-05-27 09:45:00,4.41718,4.41969,4.39905,4.41209,105460000.0
2009-05-27 10:00:00,4.41107,4.4282,4.39928,4.41854,123080000.0
2009-05-27 10:15:00,4.42321,4.42597,4.411,4.42092,104360000.0
2009-05-27 10:30:00,4.4218,4.42641,4.40632,4.41901,114140000.0
2009-05-27 10:45:00,4.41214,4.42748,4.40905,4.41858,100950000.0
2009-05-27 11:00:00,4.42105,4.43125,4.40651,4.43125,104330000.0
2009-05-27 11:15:00,4.42648,4.43666,4.41666,4.42049,105830000.0
2009-05-27 11:30:00,4.41852,4.42871,4.41393,4.42457,113340000.0
2009-05-27 11:45:00,4.42354,4.43167,4.40939,4.42231,115590000.0
2009-05-27 12:00:00,4.42579,4.42926,4.4141,4.41826,103200000.0
2009-05-27 12:15:00,4.4228,4.43041,4.40841,4.4215,108060000.0
2009-05-27 12:30:00,4.42756,4.4479,4.41647,4.43762,115610000.0
2009-05-27 12:45:00,4.4311,4.44423,4.42558,4.43987,111460000.0
2009-05-27 13:00:00,4.43374,4.4396,4.42225,4.43048,120440000.0
2009-05-27 13:15:00,4.437,4.45526,4.42529,4.443,94930000.0
2009-05-27 13:30:00,4.44326,4.44671,4.42827,4.43269,121960000.0
2009-05-27 13:45:00,4.44122,4.44183,4.41864,4.43529,123440000.0
2009-05-27 14:00:00,4.43678,4.43975,4.42139,4.42456,97620000.0
2009-05-27 14:15:00,4.42437,4.43425,4.41722,4.43132,105100000.0
2009-05-27 14:30:00,4.43042,4.43281,4.4143,4.42831,105080000.0
2009-05-27 14:45:00,4.42858,4.42988,4.41436,4.42349,114830000.0
2009-05-27 15:00:00,4.42787,4.43137,4.41559,4.42833,102440000.0
2009-05-27 15:15:00,4.42528,4.42926,4.41259,4.42394,104330000.0
2009-05-27 15:30:00,4.42674,4.43503,4.4162,4.42801,109570000.0
2009-05-27 15:45:00,4.4335,4.44009,4.42568,4.43234,103240000.0
2009-05-27 16:00:00,4.43108,4.44235,4.41962,4.42713,99090000.0
2009-05-27 16:15:00,4.42617,4.43719,4.41692,4.42786,100590000.0
2009-05-27 16:30:00,4.42951,4.4357,4.41835,4.43059,129090000.0
2009-05-27 16:45:00,4.4272,4.44876,4.41709,4.4241,122000000.0
2009-05-27 17:00:00,4.43353,4.43601,4.41867,4.42521,122720000.0
2009-05-27 17:15:00,4.42543,4.43735,4.42023,4.42689,111080000.0
2009-05-27 17:30:00,4.42795,4.43281,4.41429,4.42648,110310000.0
2009-05-27 17:45:00,4.41963,4.42849,4.41216,4.42201,102860000.0
2009-05-27 18:00:00,4.42229,4.43084,4.41315,4.41951,88220000.0
2009-05-27 18:15:00,4.42954,4.43096,4.41125,4.41687,97190000.0
2009-05-27 18:30:00,4.42052,4.42702,4.41078,4.41332,107740000.0
2009-05-27 18:45:00,4.41792,4.43043,4.40869,4.42385,93070000.0
2009-05-27 19:00:00,4.42724,4.42891,4.40924,4.41435,89710000.0
2009-05-27 19:15:00,4.42724,4.42789,4.41211,4.41984,103210000.0
2009-05-27 19:30:00,4.41882,4.43402,4.41155,4.42584,102080000.0
2009-05-27 19:45:00,4.4189,4.43486,4.41545,4.43163,130620000.0
2009-05-27 20:00:00,4.43347,4.4348,4.41552,4.41955,93490000.0
2009-05-27 20:15:00,4.43283,4.43283,4.41311,4.42459,85230000.0
2009-05-27 20:30:00,4.42536,4.43333,4.41676,4.42844,91570000.0
2009-05-27 20:45:00,4.43162,4.43558,4.41481,4.42669,96800000.0
2009-05-27 21:00:00,4.43341,4.4346,4.41554,4.42483,93440000.0
2009-05-27 21:15:00,4.43257,4.43922,4.42377,4.43116,88210000.0
2009-05-27 21:30:00,4.43685,4.43913,4.42381,4.42912,101700000.0
2009-05-27 21:45:00,4.43058,4.43458,4.42024,4.43007,94950000.0
2009-05-27 22:00:00,4.43116,4.4339,4.42146,4.43088,86680000.0
2009-05-27 22:15:00,4.43501,4.43521,4.41898,4.43221,94200000.0
2009-05-27 22:30:00,4.43234,4.43885,4.42235,4.43073,103560000.0
2009-05-27 22:45:00,4.43551,4.43725,4.42317,4.43031,89320000.0
2009-05-27 23:00:00,4.43352,4.4376,4.41984,4.43081,93820000.0
2009-05-27 23:15:00,4.43643,4.43752,4.42082,4.43453,87430000.0
2009-05-27 23:30:00,4.43525,4.43751,4.42153,4.42859,88210000.0
2009-05-27 23:45:00,4.43439,4.43755,4.42427,4.43681,90860000.0
2009-05-28 00:00:00,4.44201,4.44203,4.42336,4.43955,97180000.0
2009-05-28 00:15:00,4.43887,4.44298,4.42621,4.43879,94190000.0
2009-05-28 00:30:00,4.43655,4.44175,4.42698,4.43943,85980000.0
2009-05-28 00:45:00,4.44321,4.44321,4.4221,4.44002,99470000.0
2009-05-28 01:00:00,4.43858,4.44286,4.42611,4.43776,75490000.0
2009-05-28 01:15:00,4.4382,4.44375,4.42869,4.44035,87440000.0
2009-05-28 01:30:00,4.4374,4.4455,4.42893,4.43612,100230000.0
2009-05-28 01:45:00,4.44238,4.44489,4.42704,4.43937,79930000.0
2009-05-28 02:00:00,4.43843,4.4466,4.43156,4.4418,85190000.0
2009-05-28 02:15:00,4.44695,4.44695,4.43047,4.44152,96450000.0
2009-05-28 02:30:00,4.44426,4.44506,4.42958,4.4422,97170000.0
2009-05-28 02:45:00,4.44449,4.44549,4.43167,4.44114,85170000.0
2009-05-28 03:00:00,4.44434,4.44628,4.43,4.43664,103220000.0
2009-05-28 03:15:00,4.44115,4.444,4.43022,4.4402,88980000.0
2009-05-28 03:30:00,4.44565,4.44565,4.43069,4.44146,102440000.0
2009-05-28 03:45:00,4.44473,4.44473,4.43119,4.44141,101340000.0
2009-05-28 04:00:00,4.43606,4.44565,4.42904,4.43967,88570000.0
2009-05-28 04:15:00,4.44632,4.44632,4.4297,4.44059,106210000.0
2009-05-28 04:30:00,4.4374,4.44581,4.42835,4.43068,102110000.0
2009-05-28 04:45:00,4.44552,4.44552,4.43082,4.43139,108090000.0
2009-05-28 05:00:00,4.43583,4.44443,4.42584,4.4398,109590000.0
2009-05-28 05:15:00,4.44512,4.44512,4.42975,4.4413,111070000.0
2009-05-28 05:30:00,4.44514,4.44624,4.42895,4.44,105830000.0
2009-05-28 05:45:00,4.44579,4.44579,4.42913,4.44029,112580000.0
2009-05-28 06:00:00,4.44289,4.4474,4.43155,4.44076,95310000.0
2009-05-28 06:15:00,4.44322,4.44658,4.42745,4.44086,94250000.0
2009-05-28 06:30:00,4.44695,4.44695,4.43061,4.43091,87820000.0
2009-05-28 06:45:00,4.44391,4.44679,4.43102,4.43637,98320000.0
2009-05-28 07:00:00,4.44112,4.44715,4.431,4.43834,94220000.0
2009-05-28 07:15:00,4.44764,4.44764,4.42655,4.4397,92710000.0
2009-05-28 07:30:00,4.43873,4.44505,4.42938,4.42971,112230000.0
2009-05-28 07:45:00,4.44404,4.44404,4.42827,4.43853,90110000.0
2009-05-28 08:00:00,4.44282,4.44557,4.42971,4.43752,102120000.0
2009-05-28 08:15:00,4.44408,4.44408,4.42588,4.43237,108470000.0
2009-05-28 08:30:00,4.43714,4.44883,4.42343,4.44583,109950000.0
2009-05-28 08:45:00,4.45007,4.46882,4.43613,4.46803,105050000.0
2009-05-28 09:00:00,4.46283,4.49033,4.45518,4.48233,106190000.0
2009-05-28 09:15:00,4.47743,4.48946,4.46665,4.48164,126100000.0
2009-05-28 09:30:00,4.48345,4.4954,4.47497,4.48722,107330000.0
2009-05-28 09:45:00,4.4864,4.48886,4.46448,4.48226,105090000.0
2009-05-28 10:00:00,4.47706,4.48901,4.46666,4.4824,121220000.0
2009-05-28 10:15:00,4.48548,4.50344,4.47317,4.49674,108050000.0
2009-05-28 10:30:00,4.49697,4.5025,4.48057,4.48194,119700000.0
2009-05-28 10:45:00,4.47677,4.49275,4.47226,4.47877,101690000.0
2009-05-28 11:00:00,4.48306,4.48569,4.46612,4.48127,102480000.0
2009-05-28 11:15:00,4.47947,4.48463,4.46881,4.47409,103610000.0
2009-05-28 11:30:00,4.48077,4.48436,4.46317,4.47423,114080000.0
2009-05-28 11:45:00,4.476,4.47961,4.46454,4.47409,115210000.0
2009-05-28 12:00:00,4.47684,4.47909,4.46295,4.46495,101330000.0
2009-05-28 12:15:00,4.47021,4.47567,4.45855,4.46793,105470000.0
2009-05-28 12:30:00,4.47371,4.47611,4.45979,4.46849,119690000.0
2009-05-28 12:45:00,4.46119,4.47708,4.46119,4.47536,111470000.0
2009-05-28 13:00:00,4.46902,4.48475,4.46304,4.47648,118220000.0
2009-05-28 13:15:00,4.48493,4.48616,4.46906,4.47785,93450000.0
2009-05-28 13:30:00,4.47855,4.48297,4.46739,4.47437,120860000.0
2009-05-28 13:45:00,4.47617,4.48653,4.46711,4.48468,118990000.0
2009-05-28 14:00:00,4.48808,4.48941,4.46586,4.47975,101320000.0
2009-05-28 14:15:00,4.4813,4.49345,4.4747,4.48979,105110000.0
2009-05-28 14:30:00,4.49559,4.49652,4.47175,4.48192,103600000.0
2009-05-28 14:45:00,4.48455,4.49059,4.47344,4.48763,112960000.0
2009-05-28 15:00:00,4.48824,4.49311,4.4768,4.48621,100960000.0
2009-05-28 15:15:00,4.49035,4.49346,4.46577,4.47719,103600000.0
2009-05-28 15:30:00,4.47366,4.48068,4.46343,4.47519,106980000.0
2009-05-28 15:45:00,4.47689,4.48919,4.45968,4.4822,103990000.0
2009-05-28 16:00:00,4.48264,4.50204,4.48146,4.49822,101320000.0
2009-05-28 16:15:00,4.49969,4.50065,4.48046,4.49006,101320000.0
2009-05-28 16:30:00,4.49455,4.50157,4.47932,4.49739,129830000.0
2009-05-28 16:45:00,4.49123,4.53016,4.49123,4.51571,124950000.0
2009-05-28 17:00:00,4.52319,4.52319,4.4955,4.50142,124200000.0
2009-05-28 17:15:00,4.50798,4.52154,4.49905,4.51764,110700000.0
2009-05-28 17:30:00,4.51733,4.52177,4.50393,4.51504,109940000.0
2009-05-28 17:45:00,4.51222,4.52559,4.50385,4.51586,103600000.0
2009-05-28 18:00:00,4.51426,4.53155,4.509,4.52283,88970000.0
2009-05-28 18:15:00,4.53268,4.53419,4.51908,4.52442,97560000.0
2009-05-28 18:30:00,4.52656,4.54422,4.52211,4.52719,109970000.0
2009-05-28 18:45:00,4.53293,4.54722,4.52567,4.54612,89360000.0
2009-05-28 19:00:00,4.54375,4.54709,4.5154,4.51586,89330000.0
2009-05-28 19:15:00,4.52518,4.53144,4.50735,4.51868,103570000.0
2009-05-28 19:30:00,4.52472,4.527,4.50917,4.51728,104330000.0
2009-05-28 19:45:00,4.51289,4.52842,4.51183,4.52435,136260000.0
2009-05-28 20:00:00,4.52499,4.52961,4.51173,4.51699,97930000.0
2009-05-28 20:15:00,4.53102,4.53102,4.5115,4.52002,87450000.0
2009-05-28 20:30:00,4.51049,4.52463,4.50403,4.5119,88560000.0
2009-05-28 20:45:00,4.51936,4.51936,4.5023,4.50869,95310000.0
2009-05-28 21:00:00,4.51619,4.51619,4.49905,4.50564,89320000.0
2009-05-28 21:15:00,4.50862,4.51287,4.49522,4.50528,92700000.0
2009-05-28 21:30:00,4.51139,4.51254,4.49718,4.50852,102080000.0
2009-05-28 21:45:00,4.50807,4.51222,4.49743,4.50791,91580000.0
2009-05-28 22:00:00,4.50994,4.51302,4.49684,4.50838,89350000.0
2009-05-28 22:15:00,4.50875,4.51887,4.49752,4.51147,85950000.0
2009-05-28 22:30:00,4.51643,4.51643,4.5006,4.50885,91200000.0
2009-05-28 22:45:00,4.51182,4.51681,4.50268,4.51327,86690000.0
2009-05-28 23:00:00,4.51749,4.51749,4.50081,4.50414,79560000.0
2009-05-28 23:15:00,4.51322,4.5146,4.50229,4.51142,76550000.0
2009-05-28 23:30:00,4.51539,4.52104,4.50355,4.51569,100170000.0
2009-05-28 23:45:00,4.52201,4.52228,4.50537,4.51292,109160000.0
2009-05-29 00:00:00,4.52154,4.52294,4.507,4.51925,102050000.0
2009-05-29 00:15:00,4.52367,4.52589,4.50972,4.51545,85900000.0
2009-05-29 00:30:00,4.52467,4.52467,4.50839,4.51504,76910000.0
2009-05-29 00:45:00,4.52319,4.52319,4.50354,4.51915,114470000.0
2009-05-29 01:00:00,4.52294,4.52294,4.50523,4.51917,96050000.0
2009-05-29 01:15:00,4.52226,4.52531,4.5052,4.52486,94910000.0
2009-05-29 01:30:00,4.51743,4.52295,4.50464,4.51518,119320000.0
2009-05-29 01:45:00,4.52251,4.52251,4.50452,4.51487,93040000.0
2009-05-29 02:00:00,4.51307,4.52066,4.50593,4.51892,85200000.0
2009-05-29 02:15:00,4.52565,4.52565,4.50968,4.52152,94230000.0
2009-05-29 02:30:00,4.52533,4.52533,4.50833,4.51972,101340000.0
2009-05-29 02:45:00,4.52581,4.52631,4.50891,4.52183,90430000.0
2009-05-29 03:00:00,4.52299,4.52402,4.50816,4.51867,101670000.0
2009-05-29 03:15:00,4.51502,4.52466,4.50892,4.51965,99050000.0
2009-05-29 03:30:00,4.52635,4.52635,4.509,4.52311,94990000.0
2009-05-29 03:45:00,4.52612,4.52612,4.50915,4.51679,100190000.0
2009-05-29 04:00:00,4.51652,4.52434,4.50967,4.51858,85560000.0
2009-05-29 04:15:00,4.52727,4.52727,4.50841,4.51737,103580000.0
2009-05-29 04:30:00,4.51765,4.53488,4.51223,4.52742,99860000.0
2009-05-29 04:45:00,4.53404,4.55626,4.51391,4.52074,112970000.0
2009-05-29 05:00:00,4.52208,4.56289,4.51365,4.52801,106220000.0
2009-05-29 05:15:00,4.52842,4.5425,4.51225,4.52879,106220000.0
2009-05-29 05:30:00,4.5254,4.54626,4.51051,4.53094,106180000.0
2009-05-29 05:45:00,4.52952,4.54645,4.51473,4.52494,114100000.0
2009-05-29 06:00:00,4.5283,4.53877,4.51193,4.52929,83690000.0
2009-05-29 06:15:00,4.52477,4.54522,4.51124,4.52846,97170000.0
2009-05-29 06:30:00,4.52994,4.53162,4.51234,4.52045,82950000.0
2009-05-29 06:45:00,4.53069,4.53977,4.50944,4.5207,96830000.0
2009-05-29 07:00:00,4.52896,4.53313,4.51093,4.51971,105450000.0
2009-05-29 07:15:00,4.53408,4.53408,4.5101,4.51615,93080000.0
2009-05-29 07:30:00,4.52216,4.5331,4.5053,4.51626,112950000.0
2009-05-29 07:45:00,4.52755,4.52849,4.50081,4.51394,92300000.0
2009-05-29 08:00:00,4.50873,4.5162,4.4912,4.50054,103610000.0
2009-05-29 08:15:00,4.50091,4.50778,4.48905,4.49744,106260000.0
2009-05-29 08:30:00,4.50276,4.5142,4.48982,4.50622,108450000.0
2009-05-29 08:45:00,4.50526,4.50891,4.47788,4.48281,103950000.0
2009-05-29 09:00:00,4.48386,4.4934,4.46931,4.48686,104710000.0
2009-05-29 09:15:00,4.48491,4.4896,4.4626,4.47593,126110000.0
2009-05-29 09:30:00,4.47315,4.48331,4.46303,4.47655,103250000.0
2009-05-29 09:45:00,4.48012,4.48291,4.4646,4.47558,103980000.0
2009-05-29 10:00:00,4.47247,4.48069,4.4584,4.47547,123080000.0
2009-05-29 10:15:00,4.47458,4.4835,4.46503,4.47356,106210000.0
2009-05-29 10:30:00,4.47332,4.48361,4.46649,4.47351,117110000.0
2009-05-29 10:45:00,4.47053,4.4763,4.44715,4.45269,102060000.0
2009-05-29 11:00:00,4.45604,4.46536,4.43919,4.45519,105820000.0
2009-05-29 11:15:00,4.45225,4.46514,4.44893,4.45969,104350000.0
2009-05-29 11:30:00,4.46014,4.47227,4.44776,4.46147,115930000.0
2009-05-29 11:45:00,4.46116,4.46752,4.45069,4.46351,115950000.0
2009-05-29 12:00:00,4.4653,4.47527,4.4571,4.46703,100590000.0
2009-05-29 12:15:00,4.467,4.47933,4.45849,4.46856,104740000.0
2009-05-29 12:30:00,4.46952,4.48071,4.45733,4.46938,117830000.0
2009-05-29 12:45:00,4.46253,4.47243,4.45358,4.46609,108500000.0
2009-05-29 13:00:00,4.46409,4.47371,4.4499,4.46409,119710000.0
2009-05-29 13:15:00,4.46235,4.4695,4.4477,4.45856,94570000.0
2009-05-29 13:30:00,4.45659,4.4711,4.44863,4.46231,118260000.0
2009-05-29 13:45:00,4.46615,4.47381,4.4522,4.46796,120840000.0
2009-05-29 14:00:00,4.4675,4.47474,4.454,4.46519,101330000.0
2009-05-29 14:15:00,4.46908,4.47627,4.45739,4.47462,106950000.0
2009-05-29 14:30:00,4.4724,4.47914,4.45287,4.47068,105080000.0
2009-05-29 14:45:00,4.47022,4.48108,4.45497,4.47986,114440000.0
2009-05-29 15:00:00,4.48058,4.4854,4.46318,4.4793,99480000.0
2009-05-29 15:15:00,4.47683,4.47896,4.46234,4.477,105070000.0
2009-05-29 15:30:00,4.47434,4.48409,4.46446,4.47658,107350000.0
2009-05-29 15:45:00,4.47704,4.49431,4.47019,4.47814,106570000.0
2009-05-29 16:00:00,4.47963,4.49303,4.47198,4.4878,99460000.0
2009-05-29 16:15:00,4.49016,4.49395,4.47479,4.48057,102800000.0
2009-05-29 16:30:00,4.48777,4.50478,4.47327,4.50029,127240000.0
2009-05-29 16:45:00,4.49194,4.51649,4.49194,4.49942,123840000.0
2009-05-29 17:00:00,4.50996,4.5128,4.49203,4.50624,121600000.0
2009-05-29 17:15:00,4.50011,4.51756,4.49501,4.50484,109590000.0
2009-05-29 17:30:00,4.50147,4.51185,4.49603,4.51108,108820000.0
2009-05-29 17:45:00,4.50582,4.51413,4.49606,4.51174,105820000.0
2009-05-29 18:00:00,4.49935,4.51698,4.498,4.51245,88960000.0
2009-05-29 18:15:00,4.50901,4.51552,4.49796,4.50944,97200000.0
2009-05-29 18:30:00,4.50999,4.51426,4.49596,4.50372,109580000.0
2009-05-29 18:45:00,4.50181,4.51248,4.49028,4.51033,92690000.0
2009-05-29 19:00:00,4.50478,4.51401,4.49181,4.49867,92290000.0
2009-05-29 19:15:00,4.50561,4.50879,4.49323,4.49687,104320000.0
2009-05-29 19:30:00,4.50184,4.51579,4.49321,4.50492,103970000.0
2009-05-29 19:45:00,4.49296,4.51935,4.4915,4.5034,131360000.0
2009-05-29 20:00:00,4.50791,4.51501,4.49138,4.49754,99050000.0
2009-05-29 20:15:00,4.50566,4.51465,4.48757,4.50022,89300000.0
2009-05-29 20:30:00,4.48891,4.51001,4.48891,4.50194,89690000.0
2009-05-29 20:45:00,4.50718,4.51523,4.49343,4.49947,95310000.0
2009-05-29 21:00:00,4.5118,4.51212,4.49375,4.50389,96830000.0
2009-05-29 21:15:00,4.50217,4.51245,4.49388,4.50393,89340000.0
2009-05-29 21:30:00,4.5092,4.50954,4.49293,4.50341,103950000.0
2009-05-29 21:45:00,4.49966,4.50893,4.48852,4.49865,94190000.0
2009-05-29 22:00:00,4.50154,4.51169,4.48625,4.50833,95320000.0
2009-05-29 22:15:00,4.50339,4.52002,4.48979,4.50531,101310000.0
2009-05-29 22:30:00,4.50458,4.52326,4.49068,4.50111,105090000.0
2009-05-29 22:45:00,4.49625,4.51918,4.49189,4.50759,87830000.0
2009-05-31 23:00:00,4.50387,4.50407,4.4908,4.4974,48770000.0
2009-05-31 23:15:00,4.5021,4.50396,4.49362,4.49833,25890000.0
2009-05-31 23:30:00,4.49979,4.5023,4.49646,4.49746,23250000.0
2009-05-31 23:45:00,4.50157,4.50367,4.49113,4.49926,42010000.0
2009-06-01 00:00:00,4.5016,4.50346,4.49052,4.49894,29260000.0
2009-06-01 00:15:00,4.49844,4.50118,4.49684,4.49921,11250000.0
2009-06-01 00:30:00,4.49807,4.53941,4.49294,4.50929,62640000.0
2009-06-01 00:45:00,4.49996,4.53538,4.49034,4.50691,111410000.0
2009-06-01 01:00:00,4.49992,4.53134,4.48939,4.51159,95290000.0
2009-06-01 01:15:00,4.502,4.51546,4.49246,4.51361,90820000.0
2009-06-01 01:30:00,4.50548,4.55061,4.4887,4.49656,49190000.0
2009-06-01 01:45:00,4.49537,4.50406,4.49257,4.50306,29630000.0
2009-06-01 02:00:00,4.50706,4.50826,4.49802,4.50421,34510000.0
2009-06-01 02:15:00,4.50537,4.50819,4.49574,4.50166,63060000.0
2009-06-01 02:30:00,4.50841,4.50841,4.50234,4.50566,37500000.0
2009-06-01 02:45:00,4.50747,4.50899,4.49422,4.50383,38260000.0
2009-06-01 03:00:00,4.50846,4.50886,4.49655,4.5065,52910000.0
2009-06-01 03:15:00,4.50758,4.50866,4.50244,4.50797,38250000.0
2009-06-01 03:30:00,4.50937,4.50937,4.50356,4.50587,37500000.0
2009-06-01 03:45:00,4.5095,4.50956,4.49852,4.5069,51020000.0
2009-06-01 04:00:00,4.50717,4.51005,4.49812,4.5065,56640000.0
2009-06-01 04:15:00,4.50674,4.50976,4.49912,4.50582,47640000.0
2009-06-01 04:30:00,4.5091,4.50986,4.49962,4.508,39390000.0
2009-06-01 04:45:00,4.5081,4.51166,4.49982,4.5082,38260000.0
2009-06-01 05:00:00,4.50875,4.50966,4.49942,4.50557,27760000.0
2009-06-01 05:15:00,4.50449,4.51053,4.49708,4.50888,51410000.0
2009-06-01 05:30:00,4.50909,4.51178,4.50002,4.50904,29280000.0
2009-06-01 05:45:00,4.50749,4.50872,4.50383,4.5077,6020000.0
2009-06-01 06:00:00,4.50744,4.5122,4.49835,4.50207,40880000.0
2009-06-01 06:15:00,4.50808,4.51164,4.49732,4.5082,55880000.0
2009-06-01 06:30:00,4.5054,4.51353,4.49778,4.50667,47300000.0
2009-06-01 06:45:00,4.50416,4.51098,4.49848,4.50946,37920000.0
2009-06-01 07:00:00,4.50495,4.51098,4.49861,4.50777,42800000.0
2009-06-01 07:15:00,4.51086,4.51217,4.49847,4.50015,45400000.0
2009-06-01 07:30:00,4.50505,4.5158,4.5005,4.51191,86700000.0
2009-06-01 07:45:00,4.50418,4.51462,4.49857,4.50999,93490000.0
2009-06-01 08:00:00,4.51173,4.51526,4.49531,4.50441,122410000.0
2009-06-01 08:15:00,4.50639,4.51446,4.48004,4.48536,85220000.0
2009-06-01 08:30:00,4.48607,4.49089,4.47138,4.48001,100960000.0
2009-06-01 08:45:00,4.47131,4.48232,4.46553,4.47304,90070000.0
2009-06-01 09:00:00,4.475,4.475,4.42008,4.42292,92330000.0
2009-06-01 09:15:00,4.42362,4.43891,4.41768,4.42253,110340000.0
2009-06-01 09:30:00,4.42456,4.44017,4.41549,4.4354,93860000.0
2009-06-01 09:45:00,4.43343,4.44369,4.42676,4.42934,87860000.0
2009-06-01 10:00:00,4.43453,4.4394,4.41653,4.42191,104340000.0
2009-06-01 10:15:00,4.42747,4.43423,4.4153,4.42477,106600000.0
2009-06-01 10:30:00,4.43048,4.43532,4.41849,4.42956,110330000.0
2009-06-01 10:45:00,4.42982,4.44543,4.42509,4.44081,121230000.0
2009-06-01 11:00:00,4.43758,4.44908,4.42993,4.43141,123090000.0
2009-06-01 11:15:00,4.43947,4.45227,4.432,4.43701,127990000.0
2009-06-01 11:30:00,4.43605,4.44666,4.4313,4.44551,98760000.0
2009-06-01 11:45:00,4.4437,4.44731,4.43045,4.43821,97620000.0
2009-06-01 12:00:00,4.4403,4.4492,4.42946,4.4479,105460000.0
2009-06-01 12:15:00,4.44518,4.45421,4.436,4.44641,108470000.0
2009-06-01 12:30:00,4.44725,4.4496,4.43641,4.4486,103960000.0
2009-06-01 12:45:00,4.44663,4.45165,4.43765,4.44874,102820000.0
2009-06-01 13:00:00,4.44803,4.45294,4.43714,4.44895,111480000.0
2009-06-01 13:15:00,4.45147,4.45723,4.44163,4.45337,102120000.0
2009-06-01 13:30:00,4.45558,4.46012,4.44205,4.4458,106590000.0
2009-06-01 13:45:00,4.45167,4.4606,4.44454,4.45708,100590000.0
2009-06-01 14:00:00,4.45687,4.46406,4.44561,4.45597,117880000.0
2009-06-01 14:15:00,4.45386,4.45909,4.44655,4.45449,121970000.0
2009-06-01 14:30:00,4.45825,4.46363,4.44682,4.4563,91600000.0
2009-06-01 14:45:00,4.45614,4.46232,4.44176,4.45432,114510000.0
2009-06-01 15:00:00,4.45905,4.45905,4.44487,4.44717,114070000.0
2009-06-01 15:15:00,4.45528,4.45947,4.44291,4.44915,116360000.0
2009-06-01 15:30:00,4.45011,4.45851,4.4414,4.4451,106960000.0
2009-06-01 15:45:00,4.44467,4.45317,4.43631,4.44508,99120000.0
2009-06-01 16:00:00,4.44743,4.44743,4.42382,4.43827,116710000.0
2009-06-01 16:15:00,4.43813,4.44159,4.42522,4.43731,116320000.0
2009-06-01 16:30:00,4.43793,4.44908,4.42713,4.43177,106950000.0
2009-06-01 16:45:00,4.43692,4.43917,4.4242,4.43568,103960000.0
2009-06-01 17:00:00,4.43354,4.44936,4.43354,4.43716,100590000.0
2009-06-01 17:15:00,4.44178,4.44804,4.42508,4.43626,118580000.0
2009-06-01 17:30:00,4.43931,4.44586,4.42652,4.43556,106200000.0
2009-06-01 17:45:00,4.43978,4.4437,4.42589,4.43438,122360000.0
2009-06-01 18:00:00,4.43483,4.4524,4.42671,4.4524,106570000.0
2009-06-01 18:15:00,4.45238,4.45314,4.43042,4.43551,105850000.0
2009-06-01 18:30:00,4.4426,4.44964,4.42885,4.44213,117120000.0
2009-06-01 18:45:00,4.44337,4.44519,4.42978,4.43799,99800000.0
2009-06-01 19:00:00,4.44224,4.44264,4.42708,4.43815,105070000.0
2009-06-01 19:15:00,4.43843,4.4396,4.42524,4.43325,100970000.0
2009-06-01 19:30:00,4.4357,4.45721,4.42664,4.44981,108100000.0
2009-06-01 19:45:00,4.44751,4.4557,4.43417,4.44973,99070000.0
2009-06-01 20:00:00,4.45394,4.454,4.43866,4.44778,69030000.0
2009-06-01 20:15:00,4.44258,4.45581,4.43846,4.45553,108460000.0
2009-06-01 20:30:00,4.45371,4.45586,4.44141,4.45018,40500000.0
2009-06-01 20:45:00,4.44964,4.45504,4.44389,4.45437,63420000.0
2009-06-01 21:00:00,4.44955,4.45522,4.43705,4.45003,88930000.0
2009-06-01 21:15:00,4.44486,4.45645,4.44211,4.45535,58560000.0
2009-06-01 21:30:00,4.45564,4.45572,4.4432,4.44846,75040000.0
2009-06-01 21:45:00,4.45432,4.45565,4.44149,4.45361,71320000.0
2009-06-01 22:00:00,4.45574,4.45574,4.43911,4.45373,105500000.0
2009-06-01 22:15:00,4.45446,4.45721,4.44058,4.45448,83650000.0
2009-06-01 22:30:00,4.45624,4.45745,4.43954,4.45416,94180000.0
2009-06-01 22:45:00,4.4565,4.45957,4.44332,4.45195,99830000.0
2009-06-01 23:00:00,4.45059,4.46111,4.44411,4.45778,89320000.0
2009-06-01 23:15:00,4.45106,4.46099,4.44558,4.44621,61570000.0
2009-06-01 23:30:00,4.45789,4.46005,4.44431,4.45487,57800000.0
2009-06-01 23:45:00,4.45733,4.45958,4.44651,4.44736,67910000.0
2009-06-02 00:00:00,4.45895,4.45895,4.44678,4.45537,75040000.0
2009-06-02 00:15:00,4.46004,4.46194,4.44975,4.45963,74660000.0
2009-06-02 00:30:00,4.46126,4.46126,4.44654,4.45656,47670000.0
2009-06-02 00:45:00,4.45809,4.46315,4.44838,4.45793,70190000.0
2009-06-02 01:00:00,4.46163,4.46163,4.45052,4.45797,37520000.0
2009-06-02 01:15:00,4.456,4.46344,4.44148,4.44973,58520000.0
2009-06-02 01:30:00,4.45145,4.45194,4.44052,4.44996,57380000.0
2009-06-02 01:45:00,4.45085,4.4513,4.43997,4.44757,69010000.0
2009-06-02 02:00:00,4.44775,4.4533,4.43768,4.43787,77670000.0
2009-06-02 02:15:00,4.44797,4.45398,4.43564,4.44655,119700000.0
2009-06-02 02:30:00,4.45265,4.45265,4.44064,4.44988,61140000.0
2009-06-02 02:45:00,4.44528,4.45282,4.43873,4.45124,77680000.0
2009-06-02 03:00:00,4.45457,4.45457,4.44108,4.44983,104310000.0
2009-06-02 03:15:00,4.45377,4.45377,4.44514,4.45246,55170000.0
2009-06-02 03:30:00,4.45461,4.45461,4.44099,4.44658,67530000.0
2009-06-02 03:45:00,4.45242,4.45242,4.44107,4.45035,74660000.0
2009-06-02 04:00:00,4.45347,4.45411,4.44114,4.4499,91920000.0
2009-06-02 04:15:00,4.45521,4.46166,4.44239,4.45799,109140000.0
2009-06-02 04:30:00,4.45685,4.46179,4.44836,4.4581,57790000.0
2009-06-02 04:45:00,4.46108,4.46176,4.44907,4.4599,71270000.0
2009-06-02 05:00:00,4.46194,4.46286,4.44957,4.45816,50650000.0
2009-06-02 05:15:00,4.45757,4.46187,4.44808,4.45988,92680000.0
2009-06-02 05:30:00,4.46147,4.46213,4.44818,4.45865,79950000.0
2009-06-02 05:45:00,4.46152,4.46152,4.44927,4.45872,65290000.0
2009-06-02 06:00:00,4.45967,4.46214,4.44852,4.45459,86670000.0
2009-06-02 06:15:00,4.45994,4.46154,4.44918,4.45775,73900000.0
2009-06-02 06:30:00,4.45867,4.46298,4.44832,4.45886,78830000.0
2009-06-02 06:45:00,4.45707,4.46385,4.43912,4.44669,57420000.0
2009-06-02 07:00:00,4.44547,4.45977,4.4354,4.44732,70550000.0
2009-06-02 07:15:00,4.45016,4.45118,4.43829,4.44856,67190000.0
2009-06-02 07:30:00,4.44713,4.45012,4.43446,4.4474,61180000.0
2009-06-02 07:45:00,4.44153,4.45359,4.43532,4.44794,95330000.0
2009-06-02 08:00:00,4.44818,4.4588,4.43686,4.44634,140750000.0
2009-06-02 08:15:00,4.45085,4.46014,4.43399,4.45115,97230000.0
2009-06-02 08:30:00,4.45198,4.45833,4.4389,4.45381,101340000.0
2009-06-02 08:45:00,4.44552,4.46356,4.44221,4.463,88960000.0
2009-06-02 09:00:00,4.4656,4.4656,4.44749,4.4507,91580000.0
2009-06-02 09:15:00,4.4491,4.47197,4.44748,4.46102,108470000.0
2009-06-02 09:30:00,4.46542,4.47667,4.45366,4.46755,96080000.0
2009-06-02 09:45:00,4.46361,4.47247,4.45342,4.45342,86740000.0
2009-06-02 10:00:00,4.4625,4.46662,4.45218,4.45997,103960000.0
2009-06-02 10:15:00,4.46529,4.47289,4.45362,4.46142,108460000.0
2009-06-02 10:30:00,4.46749,4.47894,4.45859,4.47112,108120000.0
2009-06-02 10:45:00,4.47039,4.48134,4.46245,4.47892,119760000.0
2009-06-02 11:00:00,4.47699,4.48348,4.46772,4.46813,118660000.0
2009-06-02 11:15:00,4.47517,4.48398,4.46616,4.47735,126140000.0
2009-06-02 11:30:00,4.47769,4.48909,4.47341,4.48781,100210000.0
2009-06-02 11:45:00,4.48524,4.49285,4.47072,4.47784,100960000.0
2009-06-02 12:00:00,4.48059,4.48855,4.46919,4.47807,102130000.0
2009-06-02 12:15:00,4.47721,4.48233,4.46742,4.47725,109960000.0
2009-06-02 12:30:00,4.47746,4.48089,4.45995,4.47097,106200000.0
2009-06-02 12:45:00,4.46993,4.47393,4.45721,4.47072,100980000.0
2009-06-02 13:00:00,4.4707,4.47573,4.46012,4.47167,112590000.0
2009-06-02 13:15:00,4.47545,4.4785,4.46322,4.47286,105460000.0
2009-06-02 13:30:00,4.47298,4.47383,4.45706,4.46138,108070000.0
2009-06-02 13:45:00,4.46755,4.47313,4.45506,4.47103,99840000.0
2009-06-02 14:00:00,4.47311,4.48513,4.46281,4.48188,120110000.0
2009-06-02 14:15:00,4.47918,4.48806,4.47358,4.48125,118650000.0
2009-06-02 14:30:00,4.48514,4.48629,4.47063,4.48225,93830000.0
2009-06-02 14:45:00,4.4806,4.48817,4.47076,4.47815,113040000.0
2009-06-02 15:00:00,4.48317,4.48648,4.46799,4.47153,110750000.0
2009-06-02 15:15:00,4.48037,4.48914,4.47036,4.48328,112280000.0
2009-06-02 15:30:00,4.48243,4.48788,4.47132,4.47283,107320000.0
2009-06-02 15:45:00,4.47133,4.47975,4.46189,4.47144,105050000.0
2009-06-02 16:00:00,4.47434,4.47564,4.45875,4.47179,115950000.0
2009-06-02 16:15:00,4.47145,4.48406,4.46065,4.47174,114080000.0
2009-06-02 16:30:00,4.4722,4.48259,4.4679,4.47607,102870000.0
2009-06-02 16:45:00,4.48472,4.49816,4.47582,4.48589,104700000.0
2009-06-02 17:00:00,4.48126,4.48954,4.47227,4.48103,99100000.0
2009-06-02 17:15:00,4.48703,4.49329,4.47613,4.47979,114890000.0
2009-06-02 17:30:00,4.48606,4.49493,4.47612,4.48626,106950000.0
2009-06-02 17:45:00,4.49085,4.49769,4.47239,4.48494,116420000.0
2009-06-02 18:00:00,4.48723,4.49497,4.47158,4.48458,98000000.0
2009-06-02 18:15:00,4.48315,4.48624,4.46903,4.47346,108800000.0
2009-06-02 18:30:00,4.48108,4.48174,4.46138,4.46512,130240000.0
2009-06-02 18:45:00,4.47117,4.47382,4.45486,4.46702,106960000.0
2009-06-02 19:00:00,4.46806,4.4737,4.45362,4.46787,105420000.0
2009-06-02 19:15:00,4.4685,4.46944,4.45542,4.4615,109600000.0
2009-06-02 19:30:00,4.46497,4.4713,4.45514,4.46527,107720000.0
2009-06-02 19:45:00,4.46398,4.4707,4.45664,4.46384,103220000.0
2009-06-02 20:00:00,4.46333,4.47227,4.45379,4.46894,84800000.0
2009-06-02 20:15:00,4.46277,4.47525,4.45509,4.46024,120080000.0
2009-06-02 20:30:00,4.4614,4.46856,4.4565,4.46671,99440000.0
2009-06-02 20:45:00,4.46481,4.4702,4.4543,4.46498,97570000.0
2009-06-02 21:00:00,4.46603,4.46831,4.45567,4.46476,81080000.0
2009-06-02 21:15:00,4.46561,4.46771,4.45513,4.46172,86350000.0
2009-06-02 21:30:00,4.46298,4.46671,4.45268,4.45892,83300000.0
2009-06-02 21:45:00,4.46205,4.46302,4.45046,4.46072,85550000.0
2009-06-02 22:00:00,4.46254,4.46559,4.4502,4.46161,100950000.0
2009-06-02 22:15:00,4.46332,4.4636,4.44862,4.46136,79150000.0
2009-06-02 22:30:00,4.46658,4.47072,4.4484,4.46564,49930000.0
2009-06-02 22:45:00,4.47069,4.47504,4.45877,4.46502,53270000.0
2009-06-02 23:00:00,4.46252,4.47624,4.4615,4.47106,29270000.0
2009-06-02 23:15:00,4.46222,4.47166,4.46112,4.47132,11640000.0
2009-06-02 23:30:00,4.47206,4.47206,4.45798,4.4673,58930000.0
2009-06-02 23:45:00,4.46975,4.47146,4.45912,4.46805,36750000.0
2009-06-03 00:00:00,4.46962,4.47186,4.46162,4.47,18760000.0
2009-06-03 00:15:00,4.47226,4.47271,4.46692,4.47217,13890000.0
2009-06-03 00:45:00,4.46857,4.47236,4.46292,4.47002,10510000.0
2009-06-03 01:00:00,4.47256,4.47256,4.46162,4.46887,19130000.0
2009-06-03 01:15:00,4.47136,4.47136,4.46686,4.46917,6000000.0
2009-06-03 01:30:00,4.47126,4.47382,4.46165,4.47205,35250000.0
2009-06-03 01:45:00,4.47121,4.47213,4.46659,4.46937,36750000.0
2009-06-03 02:00:00,4.47181,4.47181,4.46202,4.47009,27380000.0
2009-06-03 02:15:00,4.46773,4.47533,4.4602,4.46611,61170000.0
2009-06-03 02:30:00,4.46604,4.47176,4.46591,4.46957,36000000.0
2009-06-03 02:45:00,4.47034,4.47216,4.46084,4.46768,46500000.0
2009-06-03 03:00:00,4.47186,4.47186,4.45975,4.4694,52160000.0
2009-06-03 03:15:00,4.47296,4.47296,4.46522,4.46781,25500000.0
2009-06-03 03:30:00,4.47188,4.47188,4.46112,4.47045,39750000.0
2009-06-03 03:45:00,4.46702,4.47308,4.46272,4.4711,34900000.0
2009-06-03 04:00:00,4.47129,4.47327,4.46302,4.4714,63020000.0
2009-06-03 04:15:00,4.47248,4.47606,4.46312,4.47387,24380000.0
2009-06-03 04:30:00,4.47747,4.47747,4.46396,4.46627,7500000.0
2009-06-03 04:45:00,4.47986,4.47986,4.47536,4.47767,6000000.0
2009-06-03 05:00:00,4.47986,4.47986,4.47536,4.47767,6000000.0
2009-06-03 05:15:00,4.47627,4.48051,4.47062,4.47873,17250000.0
2009-06-03 05:30:00,4.47809,4.47864,4.47308,4.47308,7550000.0
2009-06-03 05:45:00,4.47962,4.47962,4.46576,4.47422,40880000.0
2009-06-03 06:00:00,4.47764,4.47993,4.46858,4.46858,13500000.0
2009-06-03 06:15:00,4.47868,4.47968,4.47126,4.47698,23650000.0
2009-06-03 06:30:00,4.47583,4.4804,4.46847,4.47487,46180000.0
2009-06-03 06:45:00,4.47516,4.48011,4.46404,4.47646,32670000.0
2009-06-03 07:00:00,4.47417,4.47851,4.46882,4.47387,15010000.0
2009-06-03 07:15:00,4.47786,4.47786,4.45942,4.45942,14650000.0
2009-06-03 07:30:00,4.46914,4.46914,4.4552,4.46601,34560000.0
2009-06-03 07:45:00,4.45971,4.47301,4.45238,4.46296,91640000.0
2009-06-03 08:00:00,4.46473,4.4651,4.44766,4.45123,119780000.0
2009-06-03 08:15:00,4.45727,4.46295,4.45038,4.45784,99460000.0
2009-06-03 08:30:00,4.45816,4.4667,4.44373,4.45121,103600000.0
2009-06-03 08:45:00,4.44469,4.46571,4.43432,4.45618,90450000.0
2009-06-03 09:00:00,4.45849,4.45982,4.44092,4.44543,90850000.0
2009-06-03 09:15:00,4.44692,4.46169,4.4436,4.45409,110350000.0
2009-06-03 09:30:00,4.45717,4.46832,4.44977,4.46426,94980000.0
2009-06-03 09:45:00,4.46029,4.47294,4.45359,4.46452,91180000.0
2009-06-03 10:00:00,4.4719,4.48254,4.46391,4.47426,104330000.0
2009-06-03 10:15:00,4.47802,4.48195,4.46704,4.47305,107340000.0
2009-06-03 10:30:00,4.47792,4.48235,4.45989,4.47367,107000000.0
2009-06-03 10:45:00,4.47653,4.4846,4.46893,4.47991,120520000.0
2009-06-03 11:00:00,4.48073,4.48747,4.46933,4.47268,120880000.0
2009-06-03 11:15:00,4.48088,4.48868,4.4682,4.47937,129460000.0
2009-06-03 11:30:00,4.47617,4.48502,4.47234,4.48099,99850000.0
2009-06-03 11:45:00,4.48207,4.48713,4.4694,4.47486,97980000.0
2009-06-03 12:00:00,4.47659,4.47857,4.46282,4.47763,104350000.0
2009-06-03 12:15:00,4.4771,4.48006,4.46669,4.47511,107730000.0
2009-06-03 12:30:00,4.47788,4.47977,4.46676,4.4783,102860000.0
2009-06-03 12:45:00,4.4775,4.48172,4.46528,4.4792,100240000.0
2009-06-03 13:00:00,4.47862,4.48811,4.46669,4.48565,110750000.0
2009-06-03 13:15:00,4.48712,4.48819,4.47312,4.48313,104710000.0
2009-06-03 13:30:00,4.4849,4.48729,4.47239,4.48078,104370000.0
2009-06-03 13:45:00,4.48172,4.49422,4.47754,4.48769,98370000.0
2009-06-03 14:00:00,4.49128,4.49745,4.47991,4.49182,121580000.0
2009-06-03 14:15:00,4.49075,4.50773,4.48801,4.50435,119750000.0
2009-06-03 14:30:00,4.5068,4.5072,4.4886,4.5071,94930000.0
2009-06-03 14:45:00,4.50357,4.52501,4.49709,4.51771,114520000.0
2009-06-03 15:00:00,4.52057,4.52185,4.50229,4.51189,109620000.0
2009-06-03 15:15:00,4.51901,4.52535,4.50297,4.50866,115610000.0
2009-06-03 15:30:00,4.50919,4.52659,4.504,4.52161,105470000.0
2009-06-03 15:45:00,4.52256,4.53913,4.51878,4.53292,102450000.0
2009-06-03 16:00:00,4.53639,4.53781,4.51486,4.53119,113380000.0
2009-06-03 16:15:00,4.52597,4.53634,4.5171,4.52012,111860000.0
2009-06-03 16:30:00,4.51909,4.52236,4.51071,4.51315,104720000.0
2009-06-03 16:45:00,4.51701,4.52092,4.50397,4.51757,102850000.0
2009-06-03 17:00:00,4.51631,4.51949,4.50322,4.50652,101340000.0
2009-06-03 17:15:00,4.51477,4.51727,4.49163,4.50004,116740000.0
2009-06-03 17:30:00,4.50617,4.50776,4.49113,4.50026,106580000.0
2009-06-03 17:45:00,4.50279,4.51861,4.49179,4.51103,121610000.0
2009-06-03 18:00:00,4.50712,4.52251,4.50043,4.52184,103980000.0
2009-06-03 18:15:00,4.52259,4.52572,4.50608,4.52203,104370000.0
2009-06-03 18:30:00,4.52709,4.53229,4.51218,4.5236,132840000.0
2009-06-03 18:45:00,4.52963,4.53262,4.51504,4.52707,89280000.0
2009-06-03 19:00:00,4.53014,4.53633,4.51374,4.52764,106160000.0
2009-06-03 19:15:00,4.52746,4.5321,4.51732,4.52368,70190000.0
2009-06-03 19:30:00,4.52442,4.53186,4.51596,4.5296,79950000.0
2009-06-03 19:45:00,4.52635,4.5327,4.51268,4.52727,63430000.0
2009-06-03 20:00:00,4.52887,4.53148,4.52162,4.52867,41250000.0
2009-06-03 20:15:00,4.52172,4.53144,4.52047,4.52438,75430000.0
2009-06-03 20:30:00,4.53132,4.53351,4.51979,4.52686,61910000.0
2009-06-03 20:45:00,4.53001,4.53633,4.52213,4.5279,137820000.0
2009-06-03 21:00:00,4.53054,4.53988,4.526,4.53702,89730000.0
2009-06-03 21:15:00,4.53457,4.53957,4.52717,4.53226,86330000.0
2009-06-03 21:30:00,4.53285,4.53638,4.52101,4.52601,93460000.0
2009-06-03 21:45:00,4.53326,4.53326,4.50978,4.51387,60410000.0
2009-06-03 22:00:00,4.51837,4.52417,4.51032,4.52208,69040000.0
2009-06-03 22:15:00,4.52115,4.52573,4.50915,4.51518,35660000.0
2009-06-03 22:30:00,4.51675,4.52196,4.50658,4.52067,50640000.0
2009-06-03 22:45:00,4.52042,4.52297,4.50009,4.5154,57420000.0
2009-06-03 23:00:00,4.51259,4.5254,4.51259,4.52478,47270000.0
2009-06-03 23:15:00,4.51856,4.53116,4.51298,4.51552,38280000.0
2009-06-03 23:30:00,4.52602,4.52861,4.52282,4.52599,10150000.0
2009-06-03 23:45:00,4.52775,4.52946,4.52002,4.52946,7500000.0
2009-06-04 00:00:00,4.52952,4.52952,4.52206,4.52437,11250000.0
2009-06-04 00:15:00,4.52476,4.52476,4.51511,4.52136,14250000.0
2009-06-04 00:30:00,4.52376,4.52606,4.51418,4.52162,34130000.0
2009-06-04 00:45:00,4.52107,4.52631,4.51378,4.52462,40570000.0
2009-06-04 01:00:00,4.52691,4.52691,4.52188,4.52379,6000000.0
2009-06-04 01:15:00,4.52486,4.52606,4.52036,4.52387,12000000.0
2009-06-04 01:30:00,4.52456,4.52456,4.52006,4.52237,6000000.0
2009-06-04 01:45:00,4.52486,4.52486,4.52036,4.52267,6000000.0
2009-06-04 02:15:00,4.52087,4.52858,4.51522,4.52271,24790000.0
2009-06-04 02:30:00,4.5316,4.53271,4.51792,4.52702,45000000.0
2009-06-04 02:45:00,4.52971,4.53892,4.51852,4.51852,50260000.0
2009-06-04 03:00:00,4.5285,4.5285,4.5165,4.52518,47670000.0
2009-06-04 03:15:00,4.52843,4.52856,4.51832,4.52737,39000000.0
2009-06-04 03:30:00,4.52897,4.53068,4.51837,4.52737,36750000.0
2009-06-04 03:45:00,4.52511,4.53076,4.51982,4.5289,42030000.0
2009-06-04 04:00:00,4.52816,4.53036,4.51802,4.5264,48760000.0
2009-06-04 04:15:00,4.52904,4.52904,4.51792,4.5271,32260000.0
2009-06-04 04:30:00,4.5273,4.52856,4.51832,4.5267,41630000.0
2009-06-04 04:45:00,4.52842,4.52842,4.51821,4.52679,41260000.0
2009-06-04 05:00:00,4.52676,4.52831,4.51762,4.52762,31890000.0
2009-06-04 05:15:00,4.52482,4.53051,4.51578,4.52758,51390000.0
2009-06-04 05:30:00,4.52821,4.53011,4.51802,4.52762,56680000.0
2009-06-04 05:45:00,4.52902,4.53221,4.51832,4.52737,35260000.0
2009-06-04 06:00:00,4.52964,4.53734,4.51943,4.52467,47270000.0
2009-06-04 06:15:00,4.52848,4.53076,4.51963,4.52881,34130000.0
2009-06-04 06:30:00,4.52572,4.52936,4.51808,4.52424,9760000.0
2009-06-04 06:45:00,4.52436,4.52931,4.51832,4.51832,21400000.0
2009-06-04 07:00:00,4.52527,4.52961,4.51992,4.52797,40560000.0
2009-06-04 07:15:00,4.52976,4.52976,4.52526,4.52757,6000000.0
2009-06-04 07:30:00,4.53646,4.53646,4.53196,4.53427,6000000.0
2009-06-04 07:45:00,4.52125,4.53785,4.51694,4.52984,82960000.0
2009-06-04 08:00:00,4.53145,4.5327,4.51338,4.51534,135870000.0
2009-06-04 08:15:00,4.52195,4.53006,4.51296,4.52464,95380000.0
2009-06-04 08:30:00,4.52803,4.5415,4.52065,4.53681,99860000.0
2009-06-04 08:45:00,4.52481,4.53425,4.51679,4.52306,86740000.0
2009-06-04 09:00:00,4.52871,4.53046,4.51494,4.51721,93430000.0
2009-06-04 09:15:00,4.51628,4.52852,4.51398,4.52107,109210000.0
2009-06-04 09:30:00,4.52335,4.52866,4.50905,4.52237,97200000.0
2009-06-04 09:45:00,4.52078,4.52646,4.50283,4.50283,91920000.0
2009-06-04 10:00:00,4.51026,4.5146,4.49317,4.49438,104000000.0
2009-06-04 10:15:00,4.4986,4.5075,4.49137,4.49754,108100000.0
2009-06-04 10:30:00,4.50171,4.50368,4.48397,4.49404,108110000.0
2009-06-04 10:45:00,4.49561,4.5028,4.48638,4.49965,121980000.0
2009-06-04 11:00:00,4.49917,4.50906,4.49195,4.49454,123100000.0
2009-06-04 11:15:00,4.50468,4.50928,4.48742,4.50309,127250000.0
2009-06-04 11:30:00,4.50088,4.50935,4.49334,4.50355,100950000.0
2009-06-04 11:45:00,4.50294,4.51095,4.49499,4.5047,98360000.0
2009-06-04 12:00:00,4.50883,4.51965,4.4978,4.51822,106570000.0
2009-06-04 12:15:00,4.51989,4.52364,4.50879,4.52364,109570000.0
2009-06-04 12:30:00,4.52328,4.52546,4.50992,4.52088,104700000.0
2009-06-04 12:45:00,4.51988,4.52607,4.50929,4.5215,101720000.0
2009-06-04 13:00:00,4.51806,4.52117,4.5059,4.5183,112610000.0
2009-06-04 13:15:00,4.52006,4.52112,4.50367,4.5128,105080000.0
2009-06-04 13:30:00,4.51218,4.51725,4.4964,4.50036,105480000.0
2009-06-04 13:45:00,4.50267,4.51633,4.49644,4.51441,102440000.0
2009-06-04 14:00:00,4.51482,4.52225,4.50014,4.51008,118260000.0
2009-06-04 14:15:00,4.5113,4.51889,4.5028,4.5136,121230000.0
2009-06-04 14:30:00,4.51735,4.51926,4.49962,4.51443,94560000.0
2009-06-04 14:45:00,4.51116,4.52176,4.50218,4.51136,117480000.0
2009-06-04 15:00:00,4.51794,4.51794,4.49567,4.50176,111840000.0
2009-06-04 15:15:00,4.50947,4.52432,4.50055,4.5165,113020000.0
2009-06-04 15:30:00,4.51604,4.52684,4.50564,4.51144,107700000.0
2009-06-04 15:45:00,4.51018,4.526,4.50469,4.52556,102810000.0
2009-06-04 16:00:00,4.52761,4.52891,4.51176,4.51945,117430000.0
2009-06-04 16:15:00,4.52342,4.5258,4.50709,4.51489,113360000.0
2009-06-04 16:30:00,4.51306,4.52497,4.50938,4.51707,106570000.0
2009-06-04 16:45:00,4.52103,4.52103,4.49964,4.50901,106550000.0
2009-06-04 17:00:00,4.50779,4.51244,4.49562,4.49873,99100000.0
2009-06-04 17:15:00,4.50484,4.50755,4.49252,4.49479,117470000.0
2009-06-04 17:30:00,4.50351,4.51212,4.49116,4.50335,104720000.0
2009-06-04 17:45:00,4.50456,4.51583,4.49564,4.50623,117530000.0
2009-06-04 18:00:00,4.51025,4.51686,4.49823,4.51139,106220000.0
2009-06-04 18:15:00,4.5098,4.51239,4.49475,4.50354,106960000.0
2009-06-04 18:30:00,4.51048,4.51129,4.49557,4.50605,128770000.0
2009-06-04 18:45:00,4.51013,4.51013,4.49423,4.50659,105110000.0
2009-06-04 19:00:00,4.5107,4.51211,4.49186,4.50353,102490000.0
2009-06-04 19:15:00,4.50549,4.50549,4.48894,4.49657,108490000.0
2009-06-04 19:30:00,4.49847,4.50138,4.48185,4.49146,106990000.0
2009-06-04 19:45:00,4.48703,4.49961,4.478,4.49289,103580000.0
2009-06-04 20:00:00,4.49632,4.49868,4.48351,4.49556,73210000.0
2009-06-04 20:15:00,4.49054,4.50264,4.48315,4.48924,120450000.0
2009-06-04 20:30:00,4.49623,4.50433,4.48309,4.50314,78450000.0
2009-06-04 20:45:00,4.49633,4.50434,4.49265,4.49272,54030000.0
2009-06-04 21:00:00,4.50197,4.50496,4.49302,4.50072,45000000.0
2009-06-04 21:15:00,4.50408,4.50468,4.48751,4.49607,67140000.0
2009-06-04 21:30:00,4.49936,4.49936,4.49181,4.49356,12000000.0
2009-06-04 21:45:00,4.49936,4.49936,4.49003,4.4926,19500000.0
2009-06-04 22:00:00,4.49896,4.50094,4.48769,4.49817,57810000.0
2009-06-04 22:15:00,4.49573,4.50181,4.48678,4.49774,81830000.0
2009-06-04 22:30:00,4.49802,4.49937,4.48651,4.49448,45390000.0
2009-06-04 22:45:00,4.49853,4.50086,4.48802,4.493,38660000.0
2009-06-04 23:00:00,4.49002,4.50501,4.48758,4.49847,81100000.0
2009-06-04 23:15:00,4.49199,4.50636,4.48992,4.49402,64200000.0
2009-06-04 23:30:00,4.49898,4.50724,4.49002,4.50052,93850000.0
2009-06-04 23:45:00,4.50057,4.5026,4.49162,4.50055,24390000.0
2009-06-05 00:00:00,4.50132,4.50132,4.48654,4.49558,15390000.0
2009-06-05 00:15:00,4.50226,4.50226,4.49426,4.49657,11260000.0
2009-06-05 00:30:00,4.49836,4.50246,4.49088,4.49867,34130000.0
2009-06-05 00:45:00,4.49889,4.50386,4.49262,4.50099,36410000.0
2009-06-05 01:00:00,4.50226,4.50226,4.49445,4.49618,12000000.0
2009-06-05 01:15:00,4.50216,4.50216,4.49092,4.49872,19500000.0
2009-06-05 01:30:00,4.49179,4.50089,4.49062,4.50006,42000000.0
2009-06-05 01:45:00,4.50215,4.50215,4.49053,4.49846,31500000.0
2009-06-05 02:00:00,4.49996,4.50106,4.49052,4.49889,34880000.0
2009-06-05 02:15:00,4.49731,4.50389,4.48957,4.49606,118570000.0
2009-06-05 02:30:00,4.50142,4.50423,4.49167,4.50132,63790000.0
2009-06-05 02:45:00,4.49986,4.50359,4.48909,4.4972,68670000.0
2009-06-05 03:00:00,4.50114,4.50475,4.48847,4.50221,97190000.0
2009-06-05 03:15:00,4.50194,4.50516,4.48906,4.50277,60080000.0
2009-06-05 03:30:00,4.49697,4.50378,4.49099,4.50169,70550000.0
2009-06-05 03:45:00,4.49785,4.50441,4.49152,4.50182,63780000.0
2009-06-05 04:00:00,4.50381,4.50684,4.49296,4.50081,76180000.0
2009-06-05 04:15:00,4.50218,4.50566,4.49267,4.5014,95260000.0
2009-06-05 04:30:00,4.5011,4.50464,4.49293,4.50149,60390000.0
2009-06-05 04:45:00,4.49794,4.50765,4.49215,4.50225,70530000.0
2009-06-05 05:00:00,4.49643,4.50599,4.48911,4.50067,80650000.0
2009-06-05 05:15:00,4.49813,4.50659,4.49015,4.50218,111060000.0
2009-06-05 05:30:00,4.5017,4.50494,4.4927,4.50302,65370000.0
2009-06-05 05:45:00,4.50194,4.50596,4.49356,4.50228,67950000.0
2009-06-05 06:00:00,4.50169,4.50786,4.49223,4.49715,87830000.0
2009-06-05 06:15:00,4.50244,4.50399,4.49149,4.50142,90060000.0
2009-06-05 06:30:00,4.49822,4.50524,4.49011,4.49812,83320000.0
2009-06-05 06:45:00,4.49735,4.50499,4.48769,4.49249,82210000.0
2009-06-05 07:00:00,4.49758,4.50495,4.49148,4.5018,84440000.0
2009-06-05 07:15:00,4.49984,4.50746,4.48987,4.4916,93060000.0
2009-06-05 07:30:00,4.49897,4.50307,4.4889,4.50101,85570000.0
2009-06-05 07:45:00,4.49188,4.5112,4.48927,4.50656,97200000.0
2009-06-05 08:00:00,4.50981,4.51909,4.49678,4.49896,138460000.0
2009-06-05 08:15:00,4.50912,4.51049,4.4933,4.50178,94570000.0
2009-06-05 08:30:00,4.50153,4.5064,4.48031,4.49359,105450000.0
2009-06-05 08:45:00,4.48498,4.50116,4.4829,4.49715,88960000.0
2009-06-05 09:00:00,4.50326,4.50507,4.48685,4.49403,92690000.0
2009-06-05 09:15:00,4.49716,4.52733,4.4935,4.52235,108100000.0
2009-06-05 09:30:00,4.52145,4.53474,4.51373,4.53116,96090000.0
2009-06-05 09:45:00,4.52791,4.53231,4.51387,4.51704,86740000.0
2009-06-05 10:00:00,4.52107,4.5266,4.51288,4.52023,103970000.0
2009-06-05 10:15:00,4.52591,4.52895,4.51506,4.52133,106970000.0
2009-06-05 10:30:00,4.52629,4.52793,4.51197,4.51993,111450000.0
2009-06-05 10:45:00,4.52209,4.53614,4.51279,4.53614,123080000.0
2009-06-05 11:00:00,4.53419,4.53966,4.52263,4.52509,123460000.0
2009-06-05 11:15:00,4.53441,4.53685,4.51838,4.52758,127250000.0
2009-06-05 11:30:00,4.52902,4.53582,4.51963,4.53248,100950000.0
2009-06-05 11:45:00,4.53381,4.53604,4.51922,4.52416,100570000.0
2009-06-05 12:00:00,4.53143,4.55244,4.51816,4.55244,106580000.0
2009-06-05 12:15:00,4.55143,4.55947,4.54172,4.55721,110690000.0
2009-06-05 12:30:00,4.55968,4.56107,4.54395,4.55383,101370000.0
2009-06-05 12:45:00,4.55153,4.55405,4.53881,4.55065,99120000.0
2009-06-05 13:00:00,4.54948,4.552,4.53641,4.54424,110740000.0
2009-06-05 13:15:00,4.54608,4.55232,4.53579,4.54671,106210000.0
2009-06-05 13:30:00,4.54752,4.54752,4.52763,4.53331,107330000.0
2009-06-05 13:45:00,4.53649,4.54641,4.52838,4.54554,99470000.0
2009-06-05 14:00:00,4.54828,4.54852,4.52724,4.53894,119730000.0
2009-06-05 14:15:00,4.52797,4.53894,4.52372,4.53481,118260000.0
2009-06-05 14:30:00,4.53857,4.53857,4.49907,4.51153,94580000.0
2009-06-05 14:45:00,4.506,4.53431,4.506,4.52577,119320000.0
2009-06-05 15:00:00,4.52816,4.53415,4.51398,4.52491,111850000.0
2009-06-05 15:15:00,4.53287,4.53989,4.51691,4.52873,116350000.0
2009-06-05 15:30:00,4.523,4.5446,4.51874,4.5362,105100000.0
2009-06-05 15:45:00,4.53381,4.55888,4.53011,4.55768,100590000.0
2009-06-05 16:00:00,4.56023,4.57424,4.55002,4.55868,109670000.0
2009-06-05 16:15:00,4.55932,4.56118,4.53425,4.53974,112240000.0
2009-06-05 16:30:00,4.53901,4.54773,4.52813,4.52888,106570000.0
2009-06-05 16:45:00,4.53499,4.54096,4.52227,4.54028,104340000.0
2009-06-05 17:00:00,4.53811,4.54328,4.5223,4.5283,100210000.0
2009-06-05 17:15:00,4.53353,4.54257,4.52696,4.53397,116370000.0
2009-06-05 17:30:00,4.53903,4.53997,4.52446,4.5293,103630000.0
2009-06-05 17:45:00,4.53014,4.53673,4.51955,4.52573,118270000.0
2009-06-05 18:00:00,4.52744,4.53425,4.51757,4.52992,105120000.0
2009-06-05 18:15:00,4.53114,4.53756,4.52002,4.5288,107330000.0
2009-06-05 18:30:00,4.53434,4.53776,4.5215,4.53151,132480000.0
2009-06-05 18:45:00,4.53482,4.53825,4.52297,4.53093,106600000.0
2009-06-05 19:00:00,4.53295,4.53707,4.52265,4.53557,102470000.0
2009-06-05 19:15:00,4.53519,4.53572,4.5214,4.52914,109230000.0
2009-06-05 19:30:00,4.52964,4.53692,4.51834,4.53409,105130000.0
2009-06-05 19:45:00,4.53166,4.54103,4.52332,4.53191,102490000.0
2009-06-05 20:00:00,4.53483,4.54206,4.52095,4.53791,93080000.0
2009-06-05 20:15:00,4.53279,4.54097,4.52487,4.53068,119000000.0
2009-06-05 20:30:00,4.53664,4.54024,4.52382,4.53528,103190000.0
2009-06-05 20:45:00,4.5333,4.53806,4.52408,4.53467,101340000.0
2009-06-05 21:00:00,4.53732,4.53909,4.5214,4.52989,84860000.0
2009-06-05 21:15:00,4.53178,4.53373,4.51947,4.53106,92300000.0
2009-06-05 21:30:00,4.53302,4.53349,4.52017,4.53233,87450000.0
2009-06-05 21:45:00,4.53318,4.53414,4.52144,4.53091,99480000.0
2009-06-05 22:00:00,4.53363,4.53363,4.51671,4.53077,92330000.0
2009-06-05 22:15:00,4.52985,4.53354,4.5126,4.52865,85190000.0
2009-06-05 22:30:00,4.53133,4.53381,4.51971,4.53347,64200000.0
2009-06-05 22:45:00,4.52683,4.53445,4.52015,4.52224,43910000.0
2009-06-07 23:15:00,4.52422,4.53366,4.52422,4.53366,7500000.0
2009-06-07 23:30:00,4.52938,4.53542,4.52542,4.52542,40190000.0
2009-06-07 23:45:00,4.53193,4.53526,4.52275,4.52453,34140000.0
2009-06-08 00:00:00,4.53392,4.53536,4.52512,4.53157,44260000.0
2009-06-08 00:15:00,4.53139,4.53425,4.52956,4.53187,11640000.0
2009-06-08 00:30:00,4.53376,4.53376,4.52906,4.53137,6750000.0
2009-06-08 00:45:00,4.52947,4.53326,4.52382,4.53092,8660000.0
2009-06-08 01:00:00,4.52881,4.53837,4.52812,4.5365,15790000.0
2009-06-08 01:15:00,4.53648,4.53812,4.53321,4.53535,12000000.0
2009-06-08 01:30:00,4.53657,4.54016,4.53072,4.54016,14250000.0
2009-06-08 01:45:00,4.53776,4.53776,4.53268,4.53529,12000000.0
2009-06-08 02:15:00,4.53856,4.53856,4.52912,4.52912,7130000.0
2009-06-08 02:30:00,4.53732,4.53904,4.52588,4.53716,55900000.0
2009-06-08 02:45:00,4.5374,4.53926,4.52762,4.53747,60420000.0
2009-06-08 03:00:00,4.53647,4.53887,4.52542,4.53377,57410000.0
2009-06-08 03:15:00,4.53497,4.53748,4.52527,4.53724,29640000.0
2009-06-08 03:30:00,4.53877,4.53931,4.52782,4.53726,57060000.0
2009-06-08 03:45:00,4.53755,4.53925,4.52766,4.53752,56280000.0
2009-06-08 04:00:00,4.53167,4.54275,4.52812,4.53585,33760000.0
2009-06-08 04:15:00,4.53892,4.54232,4.52782,4.52822,73970000.0
2009-06-08 04:30:00,4.53016,4.5411,4.52248,4.52575,46550000.0
2009-06-08 04:45:00,4.53838,4.53838,4.52735,4.52812,63800000.0
2009-06-08 05:00:00,4.53315,4.53919,4.52738,4.53734,60420000.0
2009-06-08 05:15:00,4.53713,4.53849,4.5237,4.53807,60410000.0
2009-06-08 05:30:00,4.5303,4.53945,4.52588,4.53829,42410000.0
2009-06-08 05:45:00,4.53781,4.53789,4.52714,4.53697,62280000.0
2009-06-08 06:00:00,4.53883,4.5393,4.52923,4.53878,12750000.0
2009-06-08 06:15:00,4.53567,4.53966,4.53244,4.53434,6390000.0
2009-06-08 06:30:00,4.53729,4.53932,4.53328,4.53607,7510000.0
2009-06-08 06:45:00,4.53777,4.53848,4.53412,4.53834,5250000.0
2009-06-08 07:00:00,4.53869,4.53882,4.52762,4.53374,61930000.0
2009-06-08 07:15:00,4.53313,4.54094,4.52765,4.53928,53260000.0
2009-06-08 07:30:00,4.53566,4.54572,4.5278,4.53029,122320000.0
2009-06-08 07:45:00,4.54227,4.54306,4.53112,4.53909,14630000.0
2009-06-08 08:00:00,4.53912,4.54254,4.52846,4.53782,96100000.0
2009-06-08 08:15:00,4.54441,4.54606,4.52976,4.53781,109210000.0
2009-06-08 08:30:00,4.5426,4.54884,4.53173,4.54565,110350000.0
2009-06-08 08:45:00,4.55057,4.5555,4.53109,4.54076,102830000.0
2009-06-08 09:00:00,4.5395,4.54325,4.51783,4.53641,107320000.0
2009-06-08 09:15:00,4.53654,4.53936,4.51779,4.52809,131350000.0
2009-06-08 09:30:00,4.52248,4.5335,4.51755,4.53175,106950000.0
2009-06-08 09:45:00,4.53299,4.53477,4.5185,4.52683,106200000.0
2009-06-08 10:00:00,4.52982,4.54027,4.52252,4.53369,120120000.0
2009-06-08 10:15:00,4.53336,4.54099,4.5268,4.53857,105100000.0
2009-06-08 10:30:00,4.53369,4.54273,4.52717,4.53651,117860000.0
2009-06-08 10:45:00,4.53499,4.54054,4.52085,4.52747,100950000.0
2009-06-08 11:00:00,4.52858,4.53574,4.51542,4.52927,104710000.0
2009-06-08 11:15:00,4.52376,4.53288,4.51815,4.5275,102500000.0
2009-06-08 11:30:00,4.52713,4.5397,4.52532,4.53682,112990000.0
2009-06-08 11:45:00,4.53594,4.54375,4.52532,4.54341,114110000.0
2009-06-08 12:00:00,4.5422,4.562,4.53774,4.54456,101330000.0
2009-06-08 12:15:00,4.54673,4.55354,4.53687,4.54664,107690000.0
2009-06-08 12:30:00,4.5486,4.5651,4.54031,4.55102,117500000.0
2009-06-08 12:45:00,4.54474,4.55485,4.53911,4.5496,113320000.0
2009-06-08 13:00:00,4.54533,4.55392,4.53555,4.54175,116020000.0
2009-06-08 13:15:00,4.54608,4.5504,4.52785,4.54041,93080000.0
2009-06-08 13:30:00,4.54037,4.55511,4.53306,4.54632,120850000.0
2009-06-08 13:45:00,4.54952,4.55984,4.54077,4.55519,117890000.0
2009-06-08 14:00:00,4.55323,4.555,4.53254,4.54979,100580000.0
2009-06-08 14:15:00,4.54791,4.55664,4.53505,4.54832,103630000.0
2009-06-08 14:30:00,4.54806,4.54935,4.53503,4.54697,105090000.0
2009-06-08 14:45:00,4.54459,4.55117,4.53529,4.54895,111490000.0
2009-06-08 15:00:00,4.55006,4.55222,4.53841,4.54869,100220000.0
2009-06-08 15:15:00,4.55106,4.55293,4.53675,4.55069,101010000.0
2009-06-08 15:30:00,4.54891,4.55419,4.54051,4.55038,108110000.0
2009-06-08 15:45:00,4.55455,4.55923,4.54362,4.55367,105460000.0
2009-06-08 16:00:00,4.55072,4.55757,4.54204,4.55073,100230000.0
2009-06-08 16:15:00,4.55252,4.55285,4.53545,4.5374,100590000.0
2009-06-08 16:30:00,4.53998,4.54529,4.51992,4.5313,128000000.0
2009-06-08 16:45:00,4.52387,4.53712,4.50823,4.51737,121610000.0
2009-06-08 17:00:00,4.52266,4.53224,4.50664,4.52643,123100000.0
2009-06-08 17:15:00,4.53093,4.53667,4.51414,4.52376,107000000.0
2009-06-08 17:30:00,4.52154,4.52734,4.51173,4.52092,108100000.0
2009-06-08 17:45:00,4.51684,4.5296,4.50764,4.51944,102850000.0
2009-06-08 18:00:00,4.51367,4.52564,4.509,4.52066,90080000.0
2009-06-08 18:15:00,4.52504,4.5279,4.51024,4.51336,94230000.0
2009-06-08 18:30:00,4.51576,4.52484,4.50562,4.51237,111450000.0
2009-06-08 18:45:00,4.51327,4.52302,4.50821,4.5201,93080000.0
2009-06-08 19:00:00,4.52204,4.52275,4.50041,4.50226,88970000.0
2009-06-08 19:15:00,4.51272,4.51718,4.50046,4.51247,96840000.0
2009-06-08 19:30:00,4.51617,4.51807,4.5047,4.51626,68300000.0
2009-06-08 19:45:00,4.50922,4.5217,4.50598,4.51479,100590000.0
2009-06-08 20:00:00,4.51359,4.51712,4.50039,4.50324,76220000.0
2009-06-08 20:15:00,4.51202,4.5163,4.50076,4.51501,39070000.0
2009-06-08 20:30:00,4.50802,4.51761,4.50252,4.50927,31530000.0
2009-06-08 20:45:00,4.51517,4.51803,4.5014,4.50883,72450000.0
2009-06-08 21:00:00,4.50613,4.51559,4.50084,4.50769,68700000.0
2009-06-08 21:15:00,4.51017,4.51403,4.50129,4.50882,67560000.0
2009-06-08 21:30:00,4.51312,4.51736,4.50593,4.51075,66020000.0
2009-06-08 21:45:00,4.50597,4.51488,4.49789,4.50651,87410000.0
2009-06-08 22:00:00,4.51144,4.51533,4.50246,4.50979,34150000.0
2009-06-08 22:15:00,4.51067,4.51284,4.49897,4.51003,67230000.0
2009-06-08 22:30:00,4.51034,4.51066,4.49668,4.50367,65290000.0
2009-06-08 22:45:00,4.50727,4.51542,4.49802,4.51452,18760000.0
2009-06-08 23:00:00,4.5158,4.51766,4.50742,4.51621,7880000.0
2009-06-08 23:15:00,4.51559,4.51696,4.50509,4.51606,13880000.0
2009-06-08 23:30:00,4.5163,4.51816,4.50502,4.51421,59650000.0
2009-06-08 23:45:00,4.51646,4.51729,4.50572,4.5159,70520000.0
2009-06-09 00:00:00,4.5153,4.51716,4.50581,4.51461,22160000.0
2009-06-09 00:15:00,4.51715,4.51727,4.50782,4.51411,8250000.0
2009-06-09 00:30:00,4.51787,4.51787,4.51274,4.51692,4500000.0
2009-06-09 00:45:00,4.5163,4.51816,4.50388,4.51512,44670000.0
2009-06-09 01:00:00,4.5051,4.51686,4.5051,4.51541,25890000.0
2009-06-09 01:15:00,4.51672,4.51811,4.51228,4.51715,7500000.0
2009-06-09 01:30:00,4.51211,4.51753,4.50209,4.50967,81440000.0
2009-06-09 01:45:00,4.51449,4.51449,4.50275,4.51276,51020000.0
2009-06-09 02:00:00,4.5117,4.51439,4.50332,4.51245,48760000.0
2009-06-09 02:15:00,4.51476,4.51476,4.50249,4.51346,44640000.0
2009-06-09 02:30:00,4.51227,4.51413,4.50228,4.51351,48030000.0
2009-06-09 02:45:00,4.514,4.51586,4.50332,4.50772,52910000.0
2009-06-09 03:00:00,4.51107,4.51592,4.50128,4.51287,38300000.0
2009-06-09 03:15:00,4.51307,4.51376,4.49939,4.51361,54430000.0
2009-06-09 03:30:00,4.51391,4.51416,4.50081,4.51246,71300000.0
2009-06-09 03:45:00,4.51381,4.51416,4.50362,4.51316,39040000.0
2009-06-09 04:00:00,4.50726,4.5184,4.50322,4.51217,42020000.0
2009-06-09 04:15:00,4.51512,4.51592,4.50382,4.5102,55890000.0
2009-06-09 04:30:00,4.50552,4.51492,4.50178,4.51296,13920000.0
2009-06-09 04:45:00,4.5137,4.51556,4.50308,4.50392,34140000.0
2009-06-09 05:00:00,4.50982,4.51561,4.50362,4.51287,49930000.0
2009-06-09 05:15:00,4.51506,4.51661,4.50394,4.51628,17630000.0
2009-06-09 05:30:00,4.51331,4.51791,4.50802,4.51234,7510000.0
2009-06-09 05:45:00,4.51727,4.51754,4.50792,4.51198,4880000.0
2009-06-09 06:00:00,4.51793,4.5184,4.50833,4.51788,10900000.0
2009-06-09 06:15:00,4.51387,4.51786,4.51064,4.51254,5280000.0
2009-06-09 06:30:00,4.51609,4.51812,4.50341,4.51274,28540000.0
2009-06-09 06:45:00,4.51523,4.51602,4.49528,4.50636,53660000.0
2009-06-09 07:00:00,4.51441,4.51441,4.50251,4.51061,54420000.0
2009-06-09 07:15:00,4.51305,4.5156,4.50061,4.50759,90450000.0
2009-06-09 07:30:00,4.50864,4.51623,4.4993,4.50209,116340000.0
2009-06-09 07:45:00,4.51143,4.51684,4.50119,4.50795,86680000.0
2009-06-09 08:00:00,4.51214,4.51929,4.50088,4.50875,105480000.0
2009-06-09 08:15:00,4.51517,4.51629,4.47992,4.48499,105130000.0
2009-06-09 08:30:00,4.4868,4.49577,4.47858,4.49556,111820000.0
2009-06-09 08:45:00,4.50143,4.50143,4.48609,4.49666,105790000.0
2009-06-09 09:00:00,4.49614,4.50982,4.48556,4.49464,106210000.0
2009-06-09 09:15:00,4.49593,4.50554,4.48539,4.50142,132460000.0
2009-06-09 09:30:00,4.49918,4.50828,4.48996,4.50203,104370000.0
2009-06-09 09:45:00,4.50473,4.5183,4.49479,4.50658,104730000.0
2009-06-09 10:00:00,4.50644,4.51416,4.49243,4.50241,118260000.0
2009-06-09 10:15:00,4.50185,4.51167,4.49417,4.50432,103980000.0
2009-06-09 10:30:00,4.50156,4.50816,4.49135,4.50083,117840000.0
2009-06-09 10:45:00,4.49851,4.50972,4.49307,4.50178,98360000.0
2009-06-09 11:00:00,4.50377,4.50886,4.49155,4.50886,103600000.0
2009-06-09 11:15:00,4.50618,4.51232,4.49938,4.50572,107340000.0
2009-06-09 11:30:00,4.50708,4.51472,4.50035,4.51102,110750000.0
2009-06-09 11:45:00,4.51125,4.51285,4.49397,4.50757,113730000.0
2009-06-09 12:00:00,4.50792,4.5136,4.49676,4.50406,99480000.0
2009-06-09 12:15:00,4.50555,4.51334,4.49531,4.50139,105100000.0
2009-06-09 12:30:00,4.50278,4.50878,4.4923,4.49882,116350000.0
2009-06-09 12:45:00,4.49189,4.50323,4.47971,4.48905,109250000.0
2009-06-09 13:00:00,4.48517,4.49451,4.47759,4.48409,116370000.0
2009-06-09 13:15:00,4.48873,4.49143,4.47032,4.47894,92370000.0
2009-06-09 13:30:00,4.47787,4.48643,4.46847,4.47549,120860000.0
2009-06-09 13:45:00,4.48094,4.48417,4.46848,4.48316,117160000.0
2009-06-09 14:00:00,4.48389,4.48395,4.46535,4.47078,99470000.0
2009-06-09 14:15:00,4.46726,4.47662,4.45911,4.47088,105130000.0
2009-06-09 14:30:00,4.4704,4.48157,4.45976,4.47842,103240000.0
2009-06-09 14:45:00,4.47652,4.48423,4.46671,4.47803,110000000.0
2009-06-09 15:00:00,4.47979,4.48091,4.46695,4.47473,101700000.0
2009-06-09 15:15:00,4.47866,4.48055,4.46601,4.47504,100630000.0
2009-06-09 15:30:00,4.47568,4.48115,4.46862,4.47716,108470000.0
2009-06-09 15:45:00,4.48002,4.48622,4.46806,4.4846,104380000.0
2009-06-09 16:00:00,4.48323,4.49148,4.47431,4.48399,100210000.0
2009-06-09 16:15:00,4.48451,4.49303,4.47607,4.48637,98730000.0
2009-06-09 16:30:00,4.48877,4.4934,4.46404,4.47522,128720000.0
2009-06-09 16:45:00,4.46833,4.49241,4.4652,4.48061,123090000.0
2009-06-09 17:00:00,4.48501,4.48578,4.45831,4.45831,121600000.0
2009-06-09 17:15:00,4.462,4.47541,4.45995,4.46837,106630000.0
2009-06-09 17:30:00,4.46402,4.4765,4.45846,4.4765,105860000.0
2009-06-09 17:45:00,4.47493,4.47949,4.46423,4.46812,79210000.0
2009-06-09 18:00:00,4.46528,4.47644,4.46052,4.47055,91550000.0
2009-06-09 18:15:00,4.47252,4.48127,4.46514,4.47083,97930000.0
2009-06-09 18:30:00,4.47654,4.48506,4.46798,4.47879,56700000.0
2009-06-09 18:45:00,4.47478,4.4879,4.4734,4.48049,46930000.0
2009-06-09 19:00:00,4.48046,4.48639,4.46935,4.47448,75850000.0
2009-06-09 19:15:00,4.48482,4.48558,4.46858,4.4797,104710000.0
2009-06-09 19:30:00,4.48168,4.4894,4.46954,4.47848,122010000.0
2009-06-09 19:45:00,4.47607,4.48739,4.46722,4.48497,200060000.0
2009-06-09 20:00:00,4.48218,4.48314,4.46803,4.47347,129490000.0
2009-06-09 20:15:00,4.48009,4.48409,4.4662,4.47324,117880000.0
2009-06-09 20:30:00,4.48245,4.48507,4.46928,4.47316,106250000.0
2009-06-09 20:45:00,4.47505,4.4816,4.46322,4.47422,81820000.0
2009-06-09 21:00:00,4.47821,4.48566,4.46527,4.48149,76620000.0
2009-06-09 21:15:00,4.47969,4.48386,4.47091,4.48138,72090000.0
2009-06-09 21:30:00,4.48288,4.48752,4.47028,4.48047,79190000.0
2009-06-09 21:45:00,4.47776,4.48603,4.47024,4.4827,70960000.0
2009-06-09 22:00:00,4.48506,4.48506,4.46985,4.4809,73240000.0
2009-06-09 22:15:00,4.48216,4.4839,4.46975,4.48211,77680000.0
2009-06-09 22:30:00,4.47985,4.48463,4.46877,4.48025,86310000.0
2009-06-09 22:45:00,4.47853,4.48495,4.46865,4.47699,69770000.0
2009-06-09 23:00:00,4.4782,4.48179,4.46889,4.48101,59290000.0
2009-06-09 23:15:00,4.47411,4.48159,4.46995,4.47881,46150000.0
2009-06-09 23:30:00,4.48012,4.48328,4.4709,4.48052,55910000.0
2009-06-09 23:45:00,4.47763,4.48107,4.46492,4.47436,64140000.0
2009-06-10 00:00:00,4.4739,4.47576,4.46466,4.47135,36040000.0
2009-06-10 00:15:00,4.47177,4.47546,4.46045,4.47546,53270000.0
2009-06-10 00:30:00,4.47807,4.48223,4.46762,4.47641,19500000.0
2009-06-10 00:45:00,4.47787,4.47996,4.46722,4.47643,47330000.0
2009-06-10 01:00:00,4.47796,4.47994,4.46729,4.46782,60070000.0
2009-06-10 01:15:00,4.47842,4.47981,4.47398,4.47885,7130000.0
2009-06-10 01:30:00,4.47391,4.47933,4.47391,4.47865,4510000.0
2009-06-10 01:45:00,4.47794,4.47957,4.46852,4.47756,21390000.0
2009-06-10 02:15:00,4.47966,4.47966,4.47022,4.47022,7500000.0
2009-06-10 02:30:00,4.47772,4.47944,4.46992,4.46992,12000000.0
2009-06-10 02:45:00,4.4783,4.48016,4.46992,4.47871,7510000.0
2009-06-10 03:00:00,4.4778,4.48048,4.46685,4.4753,74020000.0
2009-06-10 03:15:00,4.4787,4.48169,4.4657,4.47768,85580000.0
2009-06-10 03:30:00,4.4779,4.4779,4.46622,4.47595,72820000.0
2009-06-10 03:45:00,4.47726,4.47859,4.46517,4.47662,57810000.0
2009-06-10 04:00:00,4.46877,4.47877,4.46691,4.47219,36440000.0
2009-06-10 04:15:00,4.47545,4.48138,4.46518,4.47541,52190000.0
2009-06-10 04:30:00,4.47046,4.48154,4.46456,4.47801,31520000.0
2009-06-10 04:45:00,4.47271,4.47908,4.46447,4.47665,49220000.0
2009-06-10 05:00:00,4.47306,4.48206,4.4651,4.47464,68310000.0
2009-06-10 05:15:00,4.47672,4.48105,4.46205,4.47538,80320000.0
2009-06-10 05:30:00,4.47415,4.48012,4.46404,4.47453,95700000.0
2009-06-10 05:45:00,4.47733,4.48162,4.46585,4.47681,85580000.0
2009-06-10 06:00:00,4.47807,4.47874,4.46464,4.47479,98370000.0
2009-06-10 06:15:00,4.47469,4.47917,4.46753,4.47634,100240000.0
2009-06-10 06:30:00,4.4767,4.48305,4.46723,4.47226,102090000.0
2009-06-10 06:45:00,4.47776,4.48334,4.46933,4.47358,102820000.0
2009-06-10 07:00:00,4.47896,4.48171,4.46652,4.47436,111130000.0
2009-06-10 07:15:00,4.47563,4.48689,4.46962,4.47678,108500000.0
2009-06-10 07:30:00,4.47258,4.48301,4.46792,4.46866,117870000.0
2009-06-10 07:45:00,4.47862,4.48635,4.4668,4.47588,102840000.0
2009-06-10 08:00:00,4.47496,4.48592,4.46237,4.46766,106600000.0
2009-06-10 08:15:00,4.47663,4.47837,4.45305,4.45527,107360000.0
2009-06-10 08:30:00,4.46327,4.46906,4.44877,4.4547,111100000.0
2009-06-10 08:45:00,4.46218,4.47376,4.45118,4.4711,101730000.0
2009-06-10 09:00:00,4.46878,4.47926,4.45659,4.46254,107690000.0
2009-06-10 09:15:00,4.4626,4.46513,4.43934,4.45886,131730000.0
2009-06-10 09:30:00,4.45595,4.46302,4.43919,4.44826,102510000.0
2009-06-10 09:45:00,4.44837,4.4513,4.43369,4.44638,107330000.0
2009-06-10 10:00:00,4.44592,4.46306,4.44152,4.45307,120850000.0
2009-06-10 10:15:00,4.45271,4.4642,4.44727,4.46243,106570000.0
2009-06-10 10:30:00,4.45854,4.46968,4.44827,4.46138,118210000.0
2009-06-10 10:45:00,4.4601,4.47495,4.45473,4.46931,99110000.0
2009-06-10 11:00:00,4.4715,4.48116,4.45497,4.48116,101740000.0
2009-06-10 11:15:00,4.47819,4.49339,4.46873,4.48195,108430000.0
2009-06-10 11:30:00,4.48248,4.49165,4.46898,4.4795,112230000.0
2009-06-10 11:45:00,4.48002,4.48727,4.47132,4.48194,114480000.0
2009-06-10 12:00:00,4.48115,4.48388,4.46671,4.47409,96900000.0
2009-06-10 12:15:00,4.47634,4.48431,4.46801,4.47308,103990000.0
2009-06-10 12:30:00,4.47682,4.48004,4.46233,4.46838,115240000.0
2009-06-10 12:45:00,4.46188,4.47077,4.45719,4.46963,110350000.0
2009-06-10 13:00:00,4.4643,4.47268,4.44965,4.45605,118220000.0
2009-06-10 13:15:00,4.45993,4.46503,4.44731,4.45884,92340000.0
2009-06-10 13:30:00,4.45611,4.4638,4.44875,4.45193,120870000.0
2009-06-10 13:45:00,4.4593,4.46285,4.448,4.46105,122710000.0
2009-06-10 14:00:00,4.4616,4.46417,4.44521,4.45693,102060000.0
2009-06-10 14:15:00,4.45629,4.46305,4.44951,4.45847,103960000.0
2009-06-10 14:30:00,4.46161,4.46524,4.44975,4.4625,103230000.0
2009-06-10 14:45:00,4.46334,4.46792,4.44817,4.46528,111850000.0
2009-06-10 15:00:00,4.46412,4.47026,4.45432,4.46387,99480000.0
2009-06-10 15:15:00,4.46624,4.47134,4.45472,4.46909,104700000.0
2009-06-10 15:30:00,4.46731,4.47573,4.45885,4.47203,106980000.0
2009-06-10 15:45:00,4.47549,4.48156,4.46255,4.47442,104720000.0
2009-06-10 16:00:00,4.47306,4.48849,4.46926,4.48061,98740000.0
2009-06-10 16:15:00,4.48186,4.48571,4.46873,4.47739,101320000.0
2009-06-10 16:30:00,4.48091,4.49493,4.47195,4.48971,126140000.0
2009-06-10 16:45:00,4.48307,4.50906,4.47907,4.48872,121980000.0
2009-06-10 17:00:00,4.49335,4.49951,4.47801,4.48598,122340000.0
2009-06-10 17:15:00,4.48963,4.49589,4.47984,4.49177,108860000.0
2009-06-10 17:30:00,4.49012,4.49497,4.47884,4.48824,103640000.0
2009-06-10 17:45:00,4.4844,4.49135,4.47598,4.48441,105070000.0
2009-06-10 18:00:00,4.48358,4.49288,4.47646,4.481,88590000.0
2009-06-10 18:15:00,4.48593,4.48615,4.47072,4.47842,95710000.0
2009-06-10 18:30:00,4.47945,4.49209,4.47088,4.47804,108850000.0
2009-06-10 18:45:00,4.47897,4.48853,4.47275,4.4861,92700000.0
2009-06-10 19:00:00,4.48642,4.49294,4.47238,4.47652,89710000.0
2009-06-10 19:15:00,4.48893,4.48978,4.47202,4.48297,101730000.0
2009-06-10 19:30:00,4.48523,4.49154,4.47185,4.47905,118970000.0
2009-06-10 19:45:00,4.48091,4.49214,4.47212,4.4862,172290000.0
2009-06-10 20:00:00,4.48547,4.49353,4.47402,4.4754,94970000.0
2009-06-10 20:15:00,4.48462,4.48842,4.47297,4.47359,86700000.0
2009-06-10 20:30:00,4.47696,4.48693,4.47338,4.48361,90850000.0
2009-06-10 20:45:00,4.48135,4.4874,4.47277,4.47762,94210000.0
2009-06-10 21:00:00,4.48484,4.48492,4.47085,4.47756,82610000.0
2009-06-10 21:15:00,4.48286,4.48461,4.471,4.48258,85550000.0
2009-06-10 21:30:00,4.48087,4.48661,4.46884,4.48074,84430000.0
2009-06-10 21:45:00,4.48253,4.48274,4.46746,4.478,61550000.0
2009-06-10 22:00:00,4.47965,4.48577,4.47043,4.48577,68680000.0
2009-06-10 22:15:00,4.48218,4.48399,4.47277,4.48041,58540000.0
2009-06-10 22:30:00,4.47891,4.48416,4.46919,4.48095,84830000.0
2009-06-10 22:45:00,4.48089,4.48421,4.47169,4.48111,67550000.0
2009-06-10 23:00:00,4.48414,4.48471,4.47142,4.48287,82950000.0
2009-06-10 23:15:00,4.47963,4.48678,4.47342,4.48302,57390000.0
2009-06-10 23:30:00,4.48659,4.48802,4.4754,4.4846,14630000.0
2009-06-10 23:45:00,4.4852,4.48706,4.47682,4.48561,7510000.0
2009-06-11 00:00:00,4.4856,4.48746,4.47722,4.48601,7510000.0
2009-06-11 00:15:00,4.48725,4.48737,4.47791,4.48461,32280000.0
2009-06-11 00:45:00,4.4856,4.48746,4.47453,4.48519,30770000.0
2009-06-11 01:00:00,4.4846,4.48596,4.47552,4.47552,38270000.0
2009-06-11 01:15:00,4.48602,4.4867,4.47348,4.48392,49930000.0
2009-06-11 01:30:00,4.48111,4.48809,4.47416,4.48205,72460000.0
2009-06-11 01:45:00,4.4788,4.48606,4.47532,4.48556,46910000.0
2009-06-11 02:00:00,4.4858,4.48766,4.47742,4.48621,8250000.0
2009-06-11 02:15:00,4.48836,4.48836,4.47892,4.47892,7130000.0
2009-06-11 02:30:00,4.48582,4.48754,4.47802,4.47802,12000000.0
2009-06-11 02:45:00,4.4874,4.48926,4.47902,4.48781,7880000.0
2009-06-11 03:00:00,4.48606,4.48929,4.47518,4.48478,81080000.0
2009-06-11 03:15:00,4.48675,4.48943,4.47476,4.48717,93840000.0
2009-06-11 03:30:00,4.48528,4.49031,4.47302,4.48515,79190000.0
2009-06-11 03:45:00,4.48654,4.48845,4.47576,4.48705,67950000.0
2009-06-11 04:00:00,4.47999,4.49048,4.47607,4.4859,81080000.0
2009-06-11 04:15:00,4.48805,4.49231,4.47493,4.47816,114890000.0
2009-06-11 04:30:00,4.48012,4.4913,4.47391,4.47651,74330000.0
2009-06-11 04:45:00,4.48653,4.48764,4.47413,4.4768,84460000.0
2009-06-11 05:00:00,4.48242,4.48906,4.47478,4.48372,109970000.0
2009-06-11 05:15:00,4.48742,4.48852,4.47477,4.48652,96070000.0
2009-06-11 05:30:00,4.48238,4.48952,4.47427,4.48412,100950000.0
2009-06-11 05:45:00,4.487,4.49009,4.47331,4.48567,97590000.0
2009-06-11 06:00:00,4.48552,4.48941,4.47358,4.48434,95700000.0
2009-06-11 06:15:00,4.48157,4.48906,4.47361,4.48379,102840000.0
2009-06-11 06:30:00,4.4849,4.4882,4.47387,4.47913,104320000.0
2009-06-11 06:45:00,4.48589,4.49,4.47222,4.48099,91230000.0
2009-06-11 07:00:00,4.48812,4.49025,4.47628,4.48223,114090000.0
2009-06-11 07:15:00,4.48385,4.49377,4.47706,4.48357,101350000.0
2009-06-11 07:30:00,4.48381,4.49189,4.47214,4.47823,120090000.0
2009-06-11 07:45:00,4.48819,4.48973,4.47433,4.48046,103970000.0
2009-06-11 08:00:00,4.4848,4.48877,4.47378,4.47702,101030000.0
2009-06-11 08:15:00,4.48425,4.4865,4.46146,4.46715,106620000.0
2009-06-11 08:30:00,4.46882,4.48019,4.45993,4.48019,111450000.0
2009-06-11 08:45:00,4.48038,4.48182,4.46444,4.47777,101350000.0
2009-06-11 09:00:00,4.47704,4.48537,4.46867,4.48214,106590000.0
2009-06-11 09:15:00,4.48345,4.48651,4.46972,4.48128,131720000.0
2009-06-11 09:30:00,4.47458,4.48085,4.46622,4.47477,105470000.0
2009-06-11 09:45:00,4.47759,4.4794,4.46363,4.47238,107680000.0
2009-06-11 10:00:00,4.46975,4.47674,4.45838,4.46878,121590000.0
2009-06-11 10:15:00,4.46615,4.47454,4.45813,4.46975,105460000.0
2009-06-11 10:30:00,4.46592,4.47285,4.45649,4.46794,96090000.0
2009-06-11 10:45:00,4.46766,4.47377,4.45881,4.46528,98730000.0
2009-06-11 11:00:00,4.46908,4.47355,4.45681,4.46917,77370000.0
2009-06-11 11:15:00,4.46462,4.4808,4.46246,4.47115,106200000.0
2009-06-11 11:30:00,4.4741,4.48175,4.46363,4.47481,112610000.0
2009-06-11 11:45:00,4.47478,4.47632,4.4604,4.47126,115600000.0
2009-06-11 12:00:00,4.47014,4.47475,4.45859,4.46249,103200000.0
2009-06-11 12:15:00,4.46397,4.47159,4.45804,4.46475,105840000.0
2009-06-11 12:30:00,4.46837,4.47346,4.45676,4.469,115980000.0
2009-06-11 12:45:00,4.46053,4.47679,4.45951,4.47181,112580000.0
2009-06-11 13:00:00,4.46835,4.47624,4.46061,4.47046,116360000.0
2009-06-11 13:15:00,4.47351,4.4767,4.46243,4.47466,90490000.0
2009-06-11 13:30:00,4.47275,4.48254,4.46699,4.47285,120130000.0
2009-06-11 13:45:00,4.47799,4.48288,4.46584,4.47906,119760000.0
2009-06-11 14:00:00,4.47483,4.47892,4.46282,4.47291,101330000.0
2009-06-11 14:15:00,4.47091,4.48262,4.46585,4.47733,106600000.0
2009-06-11 14:30:00,4.47743,4.48123,4.46217,4.47382,105820000.0
2009-06-11 14:45:00,4.47353,4.47916,4.4632,4.47438,113330000.0
2009-06-11 15:00:00,4.47757,4.47848,4.46475,4.47132,103190000.0
2009-06-11 15:15:00,4.47353,4.47726,4.46062,4.47162,101740000.0
2009-06-11 15:30:00,4.47126,4.47736,4.46208,4.47227,110330000.0
2009-06-11 15:45:00,4.47435,4.47895,4.45671,4.46458,106210000.0
2009-06-11 16:00:00,4.46434,4.47036,4.44595,4.45784,94660000.0
2009-06-11 16:15:00,4.45795,4.46171,4.44435,4.45395,101340000.0
2009-06-11 16:30:00,4.45723,4.46418,4.44855,4.45782,127240000.0
2009-06-11 16:45:00,4.4512,4.46115,4.43869,4.44716,121610000.0
2009-06-11 17:00:00,4.45581,4.45857,4.44189,4.44824,120490000.0
2009-06-11 17:15:00,4.44985,4.46786,4.44852,4.45471,108860000.0
2009-06-11 17:30:00,4.45319,4.45912,4.4425,4.45766,106600000.0
2009-06-11 17:45:00,4.45627,4.46515,4.44724,4.45469,105070000.0
2009-06-11 18:00:00,4.44996,4.4721,4.44996,4.46461,90820000.0
2009-06-11 18:15:00,4.4698,4.4698,4.44919,4.45637,94970000.0
2009-06-11 18:30:00,4.45663,4.46906,4.44682,4.44937,111060000.0
2009-06-11 18:45:00,4.45383,4.46597,4.44873,4.4604,91580000.0
2009-06-11 19:00:00,4.46251,4.46912,4.44731,4.45081,88960000.0
2009-06-11 19:15:00,4.46182,4.4629,4.44956,4.45384,102130000.0
2009-06-11 19:30:00,4.45565,4.46099,4.44072,4.44852,118980000.0
2009-06-11 19:45:00,4.44564,4.4641,4.44263,4.45541,172660000.0
2009-06-11 20:00:00,4.45608,4.46097,4.44521,4.44994,97190000.0
2009-06-11 20:15:00,4.46001,4.46339,4.44896,4.45093,85210000.0
2009-06-11 20:30:00,4.45522,4.46514,4.44929,4.46097,91940000.0
2009-06-11 20:45:00,4.45826,4.46382,4.45043,4.45625,76570000.0
2009-06-11 21:00:00,4.45678,4.46367,4.4478,4.45714,70210000.0
2009-06-11 21:15:00,4.45664,4.46256,4.4486,4.46165,46930000.0
2009-06-11 21:30:00,4.46297,4.46453,4.45139,4.46142,71300000.0
2009-06-11 21:45:00,4.4576,4.46402,4.44923,4.45991,58930000.0
2009-06-11 22:00:00,4.46206,4.46654,4.44962,4.46629,67160000.0
2009-06-11 22:15:00,4.46721,4.4691,4.45542,4.46559,57050000.0
2009-06-11 22:30:00,4.46761,4.46836,4.45487,4.46049,25500000.0
2009-06-11 22:45:00,4.46188,4.46474,4.4598,4.46329,3750000.0
2009-06-11 23:00:00,4.4671,4.46896,4.45473,4.466,28180000.0
2009-06-11 23:15:00,4.46313,4.4673,4.45642,4.46485,44650000.0
2009-06-11 23:30:00,4.46279,4.46727,4.45682,4.46706,38630000.0
2009-06-11 23:45:00,4.46783,4.46924,4.4586,4.46713,7510000.0
2009-06-12 00:00:00,4.4674,4.46926,4.45902,4.46781,8250000.0
2009-06-12 00:15:00,4.46835,4.46847,4.45902,4.46531,7140000.0
2009-06-12 00:30:00,4.46777,4.46777,4.46254,4.46254,9380000.0
2009-06-12 00:45:00,4.46804,4.46804,4.46163,4.46735,10510000.0
2009-06-12 01:00:00,4.468,4.46986,4.45962,4.46841,7880000.0
2009-06-12 01:15:00,4.46792,4.46969,4.45403,4.45964,54120000.0
2009-06-12 01:30:00,4.4642,4.46924,4.45594,4.46347,63830000.0
2009-06-12 01:45:00,4.45982,4.46816,4.45742,4.46631,46530000.0
2009-06-12 02:00:00,4.4661,4.46896,4.45528,4.46767,46150000.0
2009-06-12 02:15:00,4.46724,4.46781,4.45356,4.46676,36020000.0
2009-06-12 02:30:00,4.46772,4.46944,4.4569,4.46655,51410000.0
2009-06-12 02:45:00,4.46785,4.46931,4.45782,4.46202,50310000.0
2009-06-12 03:00:00,4.46414,4.46836,4.45772,4.46387,56680000.0
2009-06-12 03:15:00,4.46812,4.46816,4.4557,4.46722,48420000.0
2009-06-12 03:30:00,4.46917,4.46971,4.45782,4.46715,45050000.0
2009-06-12 03:45:00,4.46849,4.46849,4.45762,4.46782,49170000.0
2009-06-12 04:00:00,4.45987,4.46987,4.45742,4.46264,36400000.0
2009-06-12 04:15:00,4.46809,4.46946,4.45545,4.46626,49200000.0
2009-06-12 04:30:00,4.45882,4.46822,4.45882,4.46822,6380000.0
2009-06-12 04:45:00,4.4674,4.46926,4.45902,4.46781,7880000.0
2009-06-12 05:00:00,4.46302,4.46881,4.45922,4.46386,7900000.0
2009-06-12 05:15:00,4.46896,4.46976,4.45784,4.45952,9010000.0
2009-06-12 05:30:00,4.46451,4.46911,4.45922,4.46354,7880000.0
2009-06-12 05:45:00,4.46908,4.46934,4.45972,4.46378,4140000.0
2009-06-12 06:00:00,4.46843,4.4689,4.45883,4.46838,11640000.0
2009-06-12 06:15:00,4.46497,4.46896,4.46174,4.46364,6020000.0
2009-06-12 06:30:00,4.46581,4.47013,4.4571,4.45802,53710000.0
2009-06-12 06:45:00,4.46837,4.46908,4.46472,4.46894,5250000.0
2009-06-12 07:00:00,4.46849,4.46849,4.45912,4.46318,4510000.0
2009-06-12 07:15:00,4.46645,4.46956,4.45922,4.46756,40890000.0
2009-06-12 07:30:00,4.46368,4.46973,4.46368,4.46944,12380000.0
2009-06-12 07:45:00,4.4691,4.47109,4.45534,4.46089,42410000.0
2009-06-12 08:00:00,4.4649,4.4705,4.4551,4.45846,106210000.0
2009-06-12 08:15:00,4.46385,4.46385,4.44295,4.44833,109200000.0
2009-06-12 08:30:00,4.44864,4.45654,4.43936,4.45302,112200000.0
2009-06-12 08:45:00,4.45578,4.45578,4.43812,4.4518,102850000.0
2009-06-12 09:00:00,4.45009,4.45908,4.4388,4.45775,106210000.0
2009-06-12 09:15:00,4.45627,4.46253,4.44348,4.4597,126910000.0
2009-06-12 09:30:00,4.45691,4.46618,4.4482,4.46142,105470000.0
2009-06-12 09:45:00,4.46154,4.46331,4.44717,4.4553,102890000.0
2009-06-12 10:00:00,4.45483,4.46239,4.44656,4.45338,119000000.0
2009-06-12 10:15:00,4.45476,4.46161,4.44792,4.4588,106210000.0
2009-06-12 10:30:00,4.4559,4.46126,4.44638,4.45554,118960000.0
2009-06-12 10:45:00,4.45355,4.46044,4.44699,4.45569,102060000.0
2009-06-12 11:00:00,4.45882,4.46795,4.44947,4.46603,103960000.0
2009-06-12 11:15:00,4.46253,4.46766,4.45427,4.45888,106200000.0
2009-06-12 11:30:00,4.46028,4.47014,4.45444,4.46842,114080000.0
2009-06-12 11:45:00,4.46735,4.47173,4.45762,4.47147,112990000.0
2009-06-12 12:00:00,4.46952,4.47528,4.46076,4.46412,102810000.0
2009-06-12 12:15:00,4.46842,4.47939,4.45882,4.46809,105470000.0
2009-06-12 12:30:00,4.47382,4.47962,4.46209,4.47147,117460000.0
2009-06-12 12:45:00,4.46334,4.47566,4.45911,4.47278,110720000.0
2009-06-12 13:00:00,4.46861,4.47607,4.4589,4.4635,118950000.0
2009-06-12 13:15:00,4.46964,4.47591,4.45762,4.46648,93820000.0
2009-06-12 13:30:00,4.46642,4.47967,4.45802,4.47217,121230000.0
2009-06-12 13:45:00,4.47656,4.4793,4.46391,4.47525,116030000.0
2009-06-12 14:00:00,4.47491,4.47965,4.46016,4.4688,97260000.0
2009-06-12 14:15:00,4.46907,4.47672,4.46023,4.47459,101750000.0
2009-06-12 14:30:00,4.47425,4.48431,4.465,4.4794,103970000.0
2009-06-12 14:45:00,4.47714,4.48207,4.46619,4.47828,114070000.0
2009-06-12 15:00:00,4.47909,4.47992,4.46592,4.473,100970000.0
2009-06-12 15:15:00,4.47516,4.47618,4.46066,4.47249,101010000.0
2009-06-12 15:30:00,4.47035,4.47669,4.46243,4.47445,106980000.0
2009-06-12 15:45:00,4.47601,4.47601,4.45921,4.47352,106940000.0
2009-06-12 16:00:00,4.4692,4.47885,4.46242,4.47304,101680000.0
2009-06-12 16:15:00,4.47665,4.47729,4.46336,4.46629,100600000.0
2009-06-12 16:30:00,4.46941,4.47582,4.45207,4.46657,128720000.0
2009-06-12 16:45:00,4.46131,4.4736,4.45547,4.46453,122730000.0
2009-06-12 17:00:00,4.47,4.47003,4.45231,4.45729,119380000.0
2009-06-12 17:15:00,4.45848,4.46673,4.44972,4.46171,111830000.0
2009-06-12 17:30:00,4.45748,4.4629,4.44469,4.45443,109200000.0
2009-06-12 17:45:00,4.45344,4.45807,4.44245,4.4506,105070000.0
2009-06-12 18:00:00,4.44488,4.46002,4.44299,4.45129,87110000.0
2009-06-12 18:15:00,4.45768,4.46345,4.448,4.45932,64550000.0
2009-06-12 18:30:00,4.45373,4.45952,4.4391,4.45022,77680000.0
2009-06-12 18:45:00,4.44698,4.46355,4.44109,4.46355,95650000.0
2009-06-12 19:00:00,4.46329,4.4639,4.44702,4.45556,69040000.0
2009-06-12 19:15:00,4.46296,4.46301,4.45082,4.4591,54820000.0
2009-06-12 19:30:00,4.45835,4.46346,4.44428,4.45511,61550000.0
2009-06-12 19:45:00,4.45253,4.46416,4.44718,4.4596,159150000.0
2009-06-12 20:00:00,4.46045,4.46201,4.44609,4.45073,94970000.0
2009-06-12 20:15:00,4.46064,4.4638,4.44832,4.45211,86330000.0
2009-06-12 20:30:00,4.45197,4.46386,4.44955,4.46243,59660000.0
2009-06-12 20:45:00,4.45967,4.46801,4.45156,4.46201,61180000.0
2009-06-12 21:00:00,4.46333,4.46549,4.44524,4.45772,85950000.0
2009-06-12 21:15:00,4.45598,4.46127,4.44491,4.45134,78050000.0
2009-06-12 21:30:00,4.45742,4.45915,4.44574,4.4559,80290000.0
2009-06-12 21:45:00,4.45482,4.4606,4.44618,4.45631,79190000.0
2009-06-12 22:00:00,4.45229,4.45936,4.44329,4.45543,64960000.0
2009-06-12 22:15:00,4.45578,4.46118,4.44899,4.46019,63810000.0
2009-06-12 22:30:00,4.46847,4.47346,4.45322,4.4676,69760000.0
2009-06-12 22:45:00,4.48107,4.48107,4.46282,4.47211,55150000.0
2009-06-14 23:00:00,4.4652,4.47425,4.45682,4.47096,76250000.0
2009-06-14 23:15:00,4.46596,4.47133,4.46052,4.47046,36020000.0
2009-06-14 23:30:00,4.46923,4.47136,4.45914,4.46865,87060000.0
2009-06-14 23:45:00,4.46518,4.46943,4.45693,4.46677,79170000.0
2009-06-15 00:00:00,4.46679,4.46926,4.4567,4.46554,45780000.0
2009-06-15 00:15:00,4.46667,4.46949,4.45296,4.46541,45050000.0
2009-06-15 00:30:00,4.4678,4.46831,4.45707,4.46154,44680000.0
2009-06-15 00:45:00,4.46737,4.46737,4.45494,4.46456,19890000.0
2009-06-15 01:00:00,4.4675,4.46936,4.45494,4.46381,16130000.0
2009-06-15 01:15:00,4.46692,4.47139,4.45166,4.46899,74730000.0
2009-06-15 01:30:00,4.46301,4.46947,4.45678,4.46584,63050000.0
2009-06-15 01:45:00,4.46674,4.46916,4.45579,4.46853,45770000.0
2009-06-15 02:00:00,4.46888,4.46888,4.45257,4.46748,15770000.0
2009-06-15 02:15:00,4.46437,4.46861,4.45872,4.46112,20630000.0
2009-06-15 02:30:00,4.46772,4.46844,4.46314,4.46822,9770000.0
2009-06-15 02:45:00,4.46808,4.46833,4.45704,4.46746,12770000.0
2009-06-15 03:00:00,4.46812,4.46861,4.45688,4.46778,24390000.0
2009-06-15 03:15:00,4.46484,4.46992,4.46484,4.46759,4880000.0
2009-06-15 03:30:00,4.46867,4.47051,4.46012,4.46945,20660000.0
2009-06-15 03:45:00,4.46395,4.47076,4.45944,4.46389,37540000.0
2009-06-15 04:00:00,4.46716,4.47085,4.45733,4.46368,44670000.0
2009-06-15 04:15:00,4.45962,4.46996,4.45848,4.46952,27020000.0
2009-06-15 04:30:00,4.46777,4.47172,4.45726,4.46962,58170000.0
2009-06-15 04:45:00,4.469,4.4701,4.45744,4.46164,65340000.0
2009-06-15 05:00:00,4.46607,4.47031,4.45788,4.46564,72450000.0
2009-06-15 05:15:00,4.46669,4.47218,4.45282,4.46093,46920000.0
2009-06-15 05:30:00,4.46648,4.46744,4.44949,4.46413,15010000.0
2009-06-15 05:45:00,4.46892,4.46976,4.45843,4.46414,21780000.0
2009-06-15 06:00:00,4.4694,4.47052,4.45591,4.47048,34180000.0
2009-06-15 06:15:00,4.46957,4.47031,4.45678,4.45922,53290000.0
2009-06-15 06:30:00,4.46773,4.47304,4.45637,4.47006,65290000.0
2009-06-15 06:45:00,4.4638,4.47483,4.45884,4.47003,75820000.0
2009-06-15 07:00:00,4.47097,4.47659,4.46364,4.46988,50300000.0
2009-06-15 07:15:00,4.46561,4.47615,4.46441,4.4649,68340000.0
2009-06-15 07:30:00,4.46532,4.47476,4.46066,4.46572,27030000.0
2009-06-15 07:45:00,4.46018,4.47604,4.45761,4.4714,97190000.0
2009-06-15 08:00:00,4.4716,4.48196,4.46119,4.46755,171170000.0
2009-06-15 08:15:00,4.47247,4.48262,4.46363,4.47695,118970000.0
2009-06-15 08:30:00,4.47819,4.48279,4.46713,4.48118,103240000.0
2009-06-15 08:45:00,4.47265,4.48784,4.46798,4.48548,90440000.0
2009-06-15 09:00:00,4.48599,4.48755,4.47304,4.4752,87510000.0
2009-06-15 09:15:00,4.47843,4.49658,4.47004,4.48912,107740000.0
2009-06-15 09:30:00,4.48741,4.49604,4.47931,4.49226,97570000.0
2009-06-15 09:45:00,4.48853,4.50292,4.48285,4.4887,91180000.0
2009-06-15 10:00:00,4.49732,4.50117,4.48774,4.49388,102110000.0
2009-06-15 10:15:00,4.49752,4.50136,4.48446,4.49389,106230000.0
2009-06-15 10:30:00,4.4988,4.50195,4.48716,4.49356,110340000.0
2009-06-15 10:45:00,4.49446,4.50269,4.48356,4.49557,122350000.0
2009-06-15 11:00:00,4.49273,4.50217,4.48568,4.49202,122350000.0
2009-06-15 11:15:00,4.49933,4.51137,4.48968,4.50711,130200000.0
2009-06-15 11:30:00,4.5051,4.51147,4.49823,4.50719,100600000.0
2009-06-15 11:45:00,4.50653,4.51087,4.49291,4.49806,98350000.0
2009-06-15 12:00:00,4.50296,4.5092,4.4927,4.50105,105100000.0
2009-06-15 12:15:00,4.50065,4.50401,4.4909,4.50063,105870000.0
2009-06-15 12:30:00,4.50269,4.51085,4.49235,4.50742,98780000.0
2009-06-15 12:45:00,4.50493,4.50673,4.49117,4.50497,100960000.0
2009-06-15 13:00:00,4.50438,4.5108,4.49169,4.50684,110370000.0
2009-06-15 13:15:00,4.51034,4.5106,4.4957,4.50747,107670000.0
2009-06-15 13:30:00,4.50583,4.50991,4.49343,4.49905,101350000.0
2009-06-15 13:45:00,4.50305,4.51174,4.49356,4.50883,100580000.0
2009-06-15 14:00:00,4.51182,4.52837,4.49895,4.52028,119750000.0
2009-06-15 14:15:00,4.51842,4.52625,4.50966,4.51633,123440000.0
2009-06-15 14:30:00,4.5201,4.52901,4.50831,4.52252,91240000.0
2009-06-15 14:45:00,4.5203,4.52705,4.50789,4.51471,117860000.0
2009-06-15 15:00:00,4.51984,4.5234,4.50594,4.51264,109990000.0
2009-06-15 15:15:00,4.52017,4.52306,4.50757,4.51383,117830000.0
2009-06-15 15:30:00,4.51314,4.52682,4.50547,4.52193,105470000.0
2009-06-15 15:45:00,4.52069,4.52842,4.51415,4.52282,101340000.0
2009-06-15 16:00:00,4.52634,4.52896,4.5123,4.52179,115960000.0
2009-06-15 16:15:00,4.52274,4.52706,4.51187,4.51731,111120000.0
2009-06-15 16:30:00,4.52184,4.54223,4.51667,4.53235,102500000.0
2009-06-15 16:45:00,4.54339,4.54339,4.52495,4.53363,103610000.0
2009-06-15 17:00:00,4.53346,4.54722,4.52726,4.54052,99840000.0
2009-06-15 17:15:00,4.54495,4.5481,4.52622,4.53121,116750000.0
2009-06-15 17:30:00,4.53562,4.53948,4.52346,4.52929,105840000.0
2009-06-15 17:45:00,4.53006,4.53641,4.52064,4.52815,116050000.0
2009-06-15 18:00:00,4.52989,4.54262,4.52187,4.53434,106950000.0
2009-06-15 18:15:00,4.53316,4.53934,4.52014,4.52875,105470000.0
2009-06-15 18:30:00,4.53418,4.54049,4.51779,4.52877,126910000.0
2009-06-15 18:45:00,4.52986,4.53238,4.51838,4.52951,108080000.0
2009-06-15 19:00:00,4.53089,4.53484,4.51704,4.52956,100980000.0
2009-06-15 19:15:00,4.52862,4.53145,4.50762,4.51492,109970000.0
2009-06-15 19:30:00,4.51586,4.5261,4.50915,4.52338,105880000.0
2009-06-15 19:45:00,4.51937,4.53255,4.51308,4.52741,107320000.0
2009-06-15 20:00:00,4.52804,4.53499,4.51575,4.52521,103960000.0
2009-06-15 20:15:00,4.52055,4.53385,4.51696,4.52613,119350000.0
2009-06-15 20:30:00,4.52909,4.53671,4.52023,4.52842,107740000.0
2009-06-15 20:45:00,4.52837,4.53287,4.51833,4.52972,110720000.0
2009-06-15 21:00:00,4.53232,4.53538,4.51874,4.53067,100970000.0
2009-06-15 21:15:00,4.52808,4.53373,4.52808,4.53252,6000000.0
2009-06-15 21:30:00,4.5322,4.53356,4.52412,4.52738,19920000.0
2009-06-15 21:45:00,4.53217,4.5323,4.51245,4.52648,114830000.0
2009-06-15 22:00:00,4.5275,4.5316,4.51735,4.53017,94190000.0
2009-06-15 22:15:00,4.53099,4.53139,4.50977,4.51826,107330000.0
2009-06-15 22:30:00,4.52494,4.52617,4.50733,4.52131,94190000.0
2009-06-15 22:45:00,4.52557,4.52808,4.51076,4.51477,108460000.0
2009-06-15 23:00:00,4.51396,4.52663,4.51096,4.51902,70960000.0
2009-06-15 23:15:00,4.51825,4.5282,4.51283,4.52389,18400000.0
2009-06-15 23:30:00,4.51642,4.52896,4.50989,4.5111,46580000.0
2009-06-15 23:45:00,4.52395,4.52843,4.51504,4.5165,35280000.0
2009-06-16 00:00:00,4.52734,4.52907,4.51144,4.52345,50270000.0
2009-06-16 00:15:00,4.52691,4.52814,4.51094,4.52517,95700000.0
2009-06-16 00:30:00,4.52838,4.53454,4.51254,4.52405,96450000.0
2009-06-16 00:45:00,4.52402,4.52753,4.51374,4.52596,86400000.0
2009-06-16 01:00:00,4.52626,4.52843,4.51349,4.52482,76550000.0
2009-06-16 01:15:00,4.52718,4.52729,4.50995,4.52263,91930000.0
2009-06-16 01:30:00,4.52618,4.52896,4.51413,4.52848,96390000.0
2009-06-16 01:45:00,4.52553,4.52769,4.51323,4.51988,99800000.0
2009-06-16 02:00:00,4.52461,4.52762,4.51295,4.52457,107330000.0
2009-06-16 02:15:00,4.52612,4.52857,4.51208,4.51973,103220000.0
2009-06-16 02:30:00,4.528,4.52847,4.51447,4.5238,91940000.0
2009-06-16 02:45:00,4.52877,4.5302,4.51501,4.52495,108100000.0
2009-06-16 03:00:00,4.52757,4.52838,4.5129,4.52504,107730000.0
2009-06-16 03:15:00,4.52313,4.52741,4.51353,4.52556,105850000.0
2009-06-16 03:30:00,4.52787,4.52898,4.51388,4.52538,99460000.0
2009-06-16 03:45:00,4.52318,4.52686,4.51412,4.51902,95330000.0
2009-06-16 04:00:00,4.52701,4.52798,4.51339,4.52545,110680000.0
2009-06-16 04:15:00,4.52786,4.52942,4.50497,4.52685,115250000.0
2009-06-16 04:30:00,4.52696,4.52696,4.50704,4.51957,93090000.0
2009-06-16 04:45:00,4.52127,4.52127,4.50746,4.51143,101000000.0
2009-06-16 05:00:00,4.51673,4.5211,4.50456,4.51174,102120000.0
2009-06-16 05:15:00,4.51934,4.53028,4.5121,4.52375,109650000.0
2009-06-16 05:30:00,4.52643,4.52818,4.51289,4.52554,88230000.0
2009-06-16 05:45:00,4.52925,4.52925,4.51482,4.52659,90440000.0
2009-06-16 06:00:00,4.52822,4.52852,4.515,4.52674,89710000.0
2009-06-16 06:15:00,4.52859,4.53204,4.51632,4.5225,90850000.0
2009-06-16 06:30:00,4.52848,4.52848,4.51573,4.52619,90050000.0
2009-06-16 06:45:00,4.5264,4.53117,4.51404,4.52581,106630000.0
2009-06-16 07:00:00,4.52628,4.53028,4.50956,4.51695,91990000.0
2009-06-16 07:15:00,4.51534,4.52521,4.50415,4.50698,93840000.0
2009-06-16 07:30:00,4.50891,4.52231,4.50575,4.5181,83380000.0
2009-06-16 07:45:00,4.51399,4.53069,4.50934,4.52634,93110000.0
2009-06-16 08:00:00,4.52899,4.53043,4.5144,4.51802,173400000.0
2009-06-16 08:15:00,4.52643,4.53742,4.51562,4.53152,117500000.0
2009-06-16 08:30:00,4.53131,4.53665,4.52138,4.53281,101740000.0
2009-06-16 08:45:00,4.52651,4.54756,4.52515,4.54571,90440000.0
2009-06-16 09:00:00,4.5484,4.55156,4.5327,4.5327,91220000.0
2009-06-16 09:15:00,4.53227,4.54701,4.5223,4.53096,108110000.0
2009-06-16 09:30:00,4.5355,4.54078,4.52244,4.53634,96080000.0
2009-06-16 09:45:00,4.53071,4.53536,4.5204,4.52165,91190000.0
2009-06-16 10:00:00,4.52997,4.53805,4.52198,4.53273,101010000.0
2009-06-16 10:15:00,4.53674,4.53674,4.51959,4.53019,106240000.0
2009-06-16 10:30:00,4.53296,4.53767,4.52314,4.52674,110710000.0
2009-06-16 10:45:00,4.52915,4.53774,4.51474,4.52748,121250000.0
2009-06-16 11:00:00,4.52264,4.52498,4.50787,4.5119,123480000.0
2009-06-16 11:15:00,4.51985,4.52525,4.50508,4.51954,125770000.0
2009-06-16 11:30:00,4.51829,4.52698,4.51189,4.52022,102090000.0
2009-06-16 11:45:00,4.51929,4.53305,4.51062,4.5265,100590000.0
2009-06-16 12:00:00,4.5298,4.53418,4.51785,4.53256,104360000.0
2009-06-16 12:15:00,4.53158,4.53421,4.52118,4.52866,108830000.0
2009-06-16 12:30:00,4.53107,4.53277,4.51762,4.52827,99900000.0
2009-06-16 12:45:00,4.52799,4.53178,4.51431,4.52825,101700000.0
2009-06-16 13:00:00,4.52837,4.53473,4.51324,4.52129,111110000.0
2009-06-16 13:15:00,4.52321,4.52505,4.51001,4.52046,106560000.0
2009-06-16 13:30:00,4.51914,4.52222,4.50684,4.51013,105890000.0
2009-06-16 13:45:00,4.51402,4.51971,4.50235,4.51747,98730000.0
2009-06-16 14:00:00,4.5181,4.52765,4.50578,4.52643,120840000.0
2009-06-16 14:15:00,4.52141,4.52918,4.51092,4.51983,118260000.0
2009-06-16 14:30:00,4.52117,4.5255,4.50547,4.52066,91600000.0
2009-06-16 14:45:00,4.51697,4.52535,4.50531,4.51201,115620000.0
2009-06-16 15:00:00,4.51873,4.52355,4.50634,4.51366,113320000.0
2009-06-16 15:15:00,4.51987,4.5296,4.51321,4.52454,116730000.0
2009-06-16 15:30:00,4.52303,4.53368,4.51733,4.52534,107690000.0
2009-06-16 15:45:00,4.52417,4.53362,4.51088,4.52082,100600000.0
2009-06-16 16:00:00,4.52109,4.52283,4.50747,4.5214,113010000.0
2009-06-16 16:15:00,4.52176,4.5251,4.50941,4.51016,115210000.0
2009-06-16 16:30:00,4.51385,4.52139,4.50618,4.5092,103250000.0
2009-06-16 16:45:00,4.51542,4.51702,4.50243,4.51274,102850000.0
2009-06-16 17:00:00,4.5098,4.51545,4.4961,4.50577,99110000.0
2009-06-16 17:15:00,4.5078,4.51527,4.50088,4.50838,116000000.0
2009-06-16 17:30:00,4.51336,4.51606,4.50174,4.50923,104730000.0
2009-06-16 17:45:00,4.51077,4.51556,4.49868,4.50987,120480000.0
2009-06-16 18:00:00,4.50948,4.51752,4.50276,4.51483,104730000.0
2009-06-16 18:15:00,4.5136,4.51594,4.50053,4.50511,102880000.0
2009-06-16 18:30:00,4.51103,4.51325,4.49698,4.50764,131740000.0
2009-06-16 18:45:00,4.51074,4.52496,4.49974,4.51954,106590000.0
2009-06-16 19:00:00,4.52235,4.52487,4.5057,4.51746,102470000.0
2009-06-16 19:15:00,4.51928,4.52595,4.50771,4.52078,111100000.0
2009-06-16 19:30:00,4.5217,4.52613,4.50843,4.52109,107720000.0
2009-06-16 19:45:00,4.51983,4.52376,4.50931,4.5178,105860000.0
2009-06-16 20:00:00,4.51741,4.5235,4.5076,4.51714,104350000.0
2009-06-16 20:15:00,4.51302,4.52467,4.50864,4.51972,117130000.0
2009-06-16 20:30:00,4.52111,4.52774,4.50662,4.51648,109600000.0
2009-06-16 20:45:00,4.51781,4.52074,4.50626,4.51003,113720000.0
2009-06-16 21:00:00,4.50854,4.51701,4.50037,4.51516,99140000.0
2009-06-16 21:15:00,4.51399,4.52065,4.50347,4.51722,99860000.0
2009-06-16 21:30:00,4.5172,4.51794,4.50308,4.51019,103940000.0
2009-06-16 21:45:00,4.51524,4.51596,4.50315,4.51358,114460000.0
2009-06-16 22:00:00,4.51641,4.51697,4.50076,4.51307,96130000.0
2009-06-16 22:15:00,4.51549,4.52316,4.50012,4.51681,108500000.0
2009-06-16 22:30:00,4.51891,4.51891,4.50516,4.51738,91620000.0
2009-06-16 22:45:00,4.51699,4.52008,4.50458,4.51075,111460000.0
2009-06-16 23:00:00,4.5109,4.52425,4.50624,4.51356,57040000.0
2009-06-16 23:15:00,4.51906,4.53227,4.50318,4.50984,74730000.0
2009-06-16 23:30:00,4.5062,4.52806,4.50546,4.52234,87090000.0
2009-06-16 23:45:00,4.52435,4.52606,4.50947,4.50947,24750000.0
2009-06-17 00:00:00,4.52012,4.52012,4.50523,4.50822,63080000.0
2009-06-17 00:15:00,4.51877,4.51961,4.50724,4.51854,93790000.0
2009-06-17 00:30:00,4.51372,4.52211,4.50628,4.51887,57040000.0
2009-06-17 00:45:00,4.51578,4.52019,4.50733,4.5179,56690000.0
2009-06-17 01:00:00,4.51865,4.52043,4.50872,4.51816,49920000.0
2009-06-17 01:15:00,4.51971,4.52099,4.50718,4.51732,56680000.0
2009-06-17 01:30:00,4.51987,4.5245,4.50841,4.52026,62650000.0
2009-06-17 01:45:00,4.5184,4.52397,4.50952,4.51813,46540000.0
2009-06-17 02:00:00,4.51931,4.5207,4.5083,4.51484,73170000.0
2009-06-17 02:15:00,4.5162,4.52059,4.50865,4.51384,67590000.0
2009-06-17 02:30:00,4.5198,4.5198,4.50932,4.51742,44300000.0
2009-06-17 02:45:00,4.52018,4.52043,4.50756,4.5181,49970000.0
2009-06-17 03:00:00,4.52006,4.52006,4.50848,4.51717,57840000.0
2009-06-17 03:15:00,4.51481,4.51976,4.50663,4.51877,54070000.0
2009-06-17 03:30:00,4.51964,4.51964,4.50952,4.51885,31910000.0
2009-06-17 03:45:00,4.5194,4.51946,4.50832,4.51319,30020000.0
2009-06-17 04:00:00,4.51872,4.52022,4.50702,4.51163,58570000.0
2009-06-17 04:15:00,4.51995,4.5214,4.50902,4.51836,63850000.0
2009-06-17 04:30:00,4.51812,4.51945,4.50882,4.51872,60790000.0
2009-06-17 04:45:00,4.52027,4.52081,4.50547,4.51194,71730000.0
2009-06-17 05:00:00,4.51677,4.52101,4.50569,4.51494,64900000.0
2009-06-17 05:15:00,4.51689,4.52196,4.50932,4.51878,70550000.0
2009-06-17 05:30:00,4.51968,4.52064,4.50643,4.51767,60060000.0
2009-06-17 05:45:00,4.51914,4.52479,4.50947,4.52164,85560000.0
2009-06-17 06:00:00,4.52014,4.52315,4.50856,4.52243,79230000.0
2009-06-17 06:15:00,4.52193,4.52681,4.5096,4.51674,82200000.0
2009-06-17 06:30:00,4.52187,4.52326,4.51044,4.52058,83320000.0
2009-06-17 06:45:00,4.51339,4.5238,4.50759,4.52032,99070000.0
2009-06-17 07:00:00,4.51837,4.52438,4.50619,4.5176,95730000.0
2009-06-17 07:15:00,4.51444,4.52549,4.51035,4.51401,87090000.0
2009-06-17 07:30:00,4.51897,4.52786,4.51258,4.52656,88180000.0
2009-06-17 07:45:00,4.51775,4.52935,4.51118,4.52089,92680000.0
2009-06-17 08:00:00,4.522,4.52265,4.49768,4.50467,172290000.0
2009-06-17 08:15:00,4.51468,4.51807,4.49547,4.51008,120830000.0
2009-06-17 08:30:00,4.50635,4.51118,4.49519,4.50806,103220000.0
2009-06-17 08:45:00,4.49994,4.51406,4.49556,4.5075,91560000.0
2009-06-17 09:00:00,4.50853,4.51559,4.49815,4.50675,89740000.0
2009-06-17 09:15:00,4.50724,4.51965,4.5015,4.50899,111430000.0
2009-06-17 09:30:00,4.5086,4.51714,4.49728,4.50471,94980000.0
2009-06-17 09:45:00,4.49986,4.50783,4.48946,4.49594,88600000.0
2009-06-17 10:00:00,4.49933,4.51527,4.49464,4.5081,102110000.0
2009-06-17 10:15:00,4.51238,4.51421,4.50109,4.50521,108820000.0
2009-06-17 10:30:00,4.51009,4.51461,4.50199,4.50613,111810000.0
2009-06-17 10:45:00,4.50684,4.51512,4.49882,4.51247,121240000.0
2009-06-17 11:00:00,4.50898,4.52108,4.49902,4.50772,124210000.0
2009-06-17 11:15:00,4.51656,4.52054,4.50417,4.51431,128730000.0
2009-06-17 11:30:00,4.51187,4.52319,4.50405,4.51798,98740000.0
2009-06-17 11:45:00,4.51806,4.52402,4.50921,4.51711,99090000.0
2009-06-17 12:00:00,4.52131,4.52551,4.50957,4.52459,106570000.0
2009-06-17 12:15:00,4.52162,4.52451,4.51009,4.51857,109600000.0
2009-06-17 12:30:00,4.51958,4.5323,4.5097,4.52689,106950000.0
2009-06-17 12:45:00,4.52469,4.52562,4.51247,4.5229,98380000.0
2009-06-17 13:00:00,4.52247,4.52454,4.50658,4.51542,110380000.0
2009-06-17 13:15:00,4.51892,4.51892,4.50406,4.51466,105080000.0
2009-06-17 13:30:00,4.51402,4.5186,4.5019,4.51248,103970000.0
2009-06-17 13:45:00,4.51664,4.52342,4.50632,4.52018,102430000.0
2009-06-17 14:00:00,4.5215,4.52549,4.50816,4.52314,119740000.0
2009-06-17 14:15:00,4.52144,4.52848,4.50872,4.5161,120490000.0
2009-06-17 14:30:00,4.51955,4.52531,4.50936,4.51802,91970000.0
2009-06-17 14:45:00,4.51497,4.52206,4.50188,4.50845,119330000.0
2009-06-17 15:00:00,4.51383,4.5178,4.50246,4.50432,108870000.0
2009-06-17 15:15:00,4.51191,4.51905,4.50139,4.51027,114130000.0
2009-06-17 15:30:00,4.50794,4.51334,4.50029,4.50365,105480000.0
2009-06-17 15:45:00,4.50266,4.51796,4.49703,4.51633,102070000.0
2009-06-17 16:00:00,4.51804,4.52185,4.50612,4.51833,113360000.0
2009-06-17 16:15:00,4.51958,4.52453,4.50766,4.5136,112230000.0
2009-06-17 16:30:00,4.51454,4.52137,4.50297,4.51385,103260000.0
2009-06-17 16:45:00,4.51966,4.52204,4.50645,4.51968,105090000.0
2009-06-17 17:00:00,4.51732,4.52771,4.50772,4.52365,99100000.0
2009-06-17 17:15:00,4.52725,4.52976,4.51108,4.5186,115620000.0
2009-06-17 17:30:00,4.52346,4.5344,4.5134,4.52675,104350000.0
2009-06-17 17:45:00,4.52823,4.53547,4.51936,4.52761,120850000.0
2009-06-17 18:00:00,4.53007,4.53644,4.51301,4.52865,102500000.0
2009-06-17 18:15:00,4.52873,4.53151,4.51565,4.52537,105840000.0
2009-06-17 18:30:00,4.53033,4.53173,4.51538,4.52547,133220000.0
2009-06-17 18:45:00,4.5285,4.52988,4.51688,4.52606,108430000.0
2009-06-17 19:00:00,4.52759,4.53433,4.51551,4.53203,100610000.0
2009-06-17 19:15:00,4.53133,4.53924,4.52204,4.53309,112190000.0
2009-06-17 19:30:00,4.53413,4.53967,4.52218,4.53104,108830000.0
2009-06-17 19:45:00,4.52897,4.53557,4.51907,4.53078,104730000.0
2009-06-17 20:00:00,4.5275,4.53489,4.5191,4.53059,102880000.0
2009-06-17 20:15:00,4.52186,4.53533,4.51381,4.52678,117140000.0
2009-06-17 20:30:00,4.52766,4.5337,4.51692,4.52543,109960000.0
2009-06-17 20:45:00,4.5294,4.53408,4.51438,4.52666,114120000.0
2009-06-17 21:00:00,4.52476,4.53029,4.5168,4.52589,101340000.0
2009-06-17 21:15:00,4.52378,4.53019,4.51691,4.5267,99820000.0
2009-06-17 21:30:00,4.52763,4.53302,4.51723,4.5268,102860000.0
2009-06-17 21:45:00,4.52984,4.53431,4.51964,4.53122,113730000.0
2009-06-17 22:00:00,4.53355,4.53411,4.51794,4.52941,96100000.0
2009-06-17 22:15:00,4.52757,4.5326,4.51718,4.52061,99830000.0
2009-06-17 22:30:00,4.52906,4.52939,4.51801,4.52045,72840000.0
2009-06-17 22:45:00,4.52784,4.53002,4.51638,4.51902,29650000.0
2009-06-17 23:00:00,4.52051,4.53405,4.52022,4.52793,18050000.0
2009-06-17 23:15:00,4.52052,4.52998,4.51681,4.52827,39770000.0
2009-06-17 23:30:00,4.52102,4.53019,4.51637,4.52729,22930000.0
2009-06-17 23:45:00,4.52835,4.53006,4.52062,4.53006,7500000.0
2009-06-18 00:00:00,4.52992,4.52992,4.51789,4.52695,64560000.0
2009-06-18 00:15:00,4.52955,4.53018,4.51638,4.52794,65290000.0
2009-06-18 00:30:00,4.52293,4.53152,4.51648,4.52379,71340000.0
2009-06-18 00:45:00,4.52502,4.53013,4.51807,4.52416,19140000.0
2009-06-18 01:00:00,4.52951,4.53041,4.51748,4.52768,47640000.0
2009-06-18 01:15:00,4.52899,4.52992,4.51492,4.52472,69420000.0
2009-06-18 01:30:00,4.52947,4.53006,4.52448,4.52996,5630000.0
2009-06-18 01:45:00,4.52959,4.52966,4.52461,4.52461,5250000.0
2009-06-18 02:15:00,4.52577,4.53001,4.52012,4.52252,20630000.0
2009-06-18 02:30:00,4.52902,4.52974,4.52444,4.52444,10510000.0
2009-06-18 02:45:00,4.52928,4.52953,4.51824,4.52867,12400000.0
2009-06-18 03:00:00,4.53079,4.5329,4.5159,4.52602,98040000.0
2009-06-18 03:15:00,4.5251,4.5321,4.51555,4.52787,100240000.0
2009-06-18 03:30:00,4.52796,4.52944,4.51833,4.52905,84080000.0
2009-06-18 03:45:00,4.52091,4.53242,4.51826,4.52387,76960000.0
2009-06-18 04:00:00,4.52683,4.5301,4.51694,4.52173,68320000.0
2009-06-18 04:15:00,4.52843,4.52905,4.51604,4.52813,64960000.0
2009-06-18 04:30:00,4.52815,4.53122,4.51767,4.52888,82180000.0
2009-06-18 04:45:00,4.52861,4.53047,4.51726,4.5215,96820000.0
2009-06-18 05:00:00,4.52571,4.53127,4.51668,4.51919,99460000.0
2009-06-18 05:15:00,4.52482,4.53459,4.51637,4.52727,111130000.0
2009-06-18 05:30:00,4.52842,4.53274,4.51393,4.52723,82960000.0
2009-06-18 05:45:00,4.52907,4.53126,4.51641,4.52807,79960000.0
2009-06-18 06:00:00,4.5276,4.52981,4.51698,4.52788,51800000.0
2009-06-18 06:15:00,4.52877,4.53331,4.51887,4.52514,55930000.0
2009-06-18 06:30:00,4.52762,4.53126,4.51678,4.52874,70550000.0
2009-06-18 06:45:00,4.52502,4.53066,4.51504,4.52798,103960000.0
2009-06-18 07:00:00,4.52487,4.53354,4.51627,4.52476,93470000.0
2009-06-18 07:15:00,4.52062,4.53248,4.51713,4.52065,86350000.0
2009-06-18 07:30:00,4.51993,4.53005,4.51529,4.52779,88940000.0
2009-06-18 07:45:00,4.52091,4.53198,4.51636,4.52837,96450000.0
2009-06-18 08:00:00,4.53084,4.53423,4.50718,4.50891,173030000.0
2009-06-18 08:15:00,4.51513,4.52203,4.50625,4.51731,120450000.0
2009-06-18 08:30:00,4.51762,4.52377,4.50404,4.52337,102840000.0
2009-06-18 08:45:00,4.51388,4.52418,4.50812,4.52136,88600000.0
2009-06-18 09:00:00,4.52454,4.52513,4.50971,4.51335,90840000.0
2009-06-18 09:15:00,4.51418,4.52641,4.50842,4.51352,109590000.0
2009-06-18 09:30:00,4.51596,4.52267,4.50985,4.52267,93490000.0
2009-06-18 09:45:00,4.51903,4.53661,4.51431,4.52717,90830000.0
2009-06-18 10:00:00,4.5316,4.53699,4.52263,4.52795,103600000.0
2009-06-18 10:15:00,4.5336,4.53482,4.52109,4.52789,107750000.0
2009-06-18 10:30:00,4.5319,4.53655,4.52209,4.53018,107390000.0
2009-06-18 10:45:00,4.5292,4.54405,4.52202,4.54041,122360000.0
2009-06-18 11:00:00,4.53617,4.54448,4.52617,4.5269,120500000.0
2009-06-18 11:15:00,4.53647,4.53717,4.5205,4.52798,128720000.0
2009-06-18 11:30:00,4.52704,4.53525,4.51963,4.53081,98730000.0
2009-06-18 11:45:00,4.53152,4.53369,4.52092,4.52744,100590000.0
2009-06-18 12:00:00,4.53129,4.53379,4.51959,4.5308,103610000.0
2009-06-18 12:15:00,4.52895,4.53376,4.51824,4.53044,110680000.0
2009-06-18 12:30:00,4.53404,4.54248,4.523,4.54024,104330000.0
2009-06-18 12:45:00,4.54022,4.54252,4.52685,4.53712,103190000.0
2009-06-18 13:00:00,4.53747,4.54059,4.5239,4.53443,112220000.0
2009-06-18 13:15:00,4.53952,4.54144,4.52732,4.53686,103600000.0
2009-06-18 13:30:00,4.53794,4.54267,4.52439,4.53438,106970000.0
2009-06-18 13:45:00,4.53891,4.56381,4.53111,4.55531,102830000.0
2009-06-18 14:00:00,4.55995,4.55995,4.54224,4.54992,120850000.0
2009-06-18 14:15:00,4.54882,4.55604,4.54098,4.5462,121260000.0
2009-06-18 14:30:00,4.55002,4.55395,4.52384,4.53763,91970000.0
2009-06-18 14:45:00,4.53293,4.54321,4.52582,4.53308,118210000.0
2009-06-18 15:00:00,4.53938,4.54194,4.52529,4.52708,113330000.0
2009-06-18 15:15:00,4.53375,4.53907,4.52424,4.53398,116720000.0
2009-06-18 15:30:00,4.53222,4.54775,4.52647,4.53936,107320000.0
2009-06-18 15:45:00,4.53893,4.54779,4.53292,4.54083,103550000.0
2009-06-18 16:00:00,4.5417,4.54476,4.51497,4.52182,116350000.0
2009-06-18 16:15:00,4.52373,4.53497,4.51321,4.52158,115190000.0
2009-06-18 16:30:00,4.52554,4.53447,4.5188,4.52906,103990000.0
2009-06-18 16:45:00,4.53416,4.54029,4.52013,4.5301,104710000.0
2009-06-18 17:00:00,4.52863,4.53256,4.518,4.52332,99470000.0
2009-06-18 17:15:00,4.52688,4.53044,4.51397,4.51765,119330000.0
2009-06-18 17:30:00,4.52525,4.53213,4.51454,4.52367,105460000.0
2009-06-18 17:45:00,4.52647,4.53505,4.51428,4.52464,124200000.0
2009-06-18 18:00:00,4.52658,4.53336,4.51463,4.52929,106210000.0
2009-06-18 18:15:00,4.52865,4.53458,4.51784,4.52249,107690000.0
2009-06-18 18:30:00,4.52987,4.52987,4.51474,4.52566,131360000.0
2009-06-18 18:45:00,4.5269,4.52819,4.51585,4.52207,105480000.0
2009-06-18 19:00:00,4.52496,4.52577,4.51018,4.52243,103940000.0
2009-06-18 19:15:00,4.52273,4.52591,4.5116,4.51896,108870000.0
2009-06-18 19:30:00,4.51846,4.52328,4.51056,4.52021,108100000.0
2009-06-18 19:45:00,4.51878,4.52632,4.51164,4.51749,104740000.0
2009-06-18 20:00:00,4.51718,4.5284,4.5112,4.52801,104380000.0
2009-06-18 20:15:00,4.51484,4.52923,4.51461,4.52216,117860000.0
2009-06-18 20:30:00,4.52693,4.5306,4.51453,4.52332,108100000.0
2009-06-18 20:45:00,4.52293,4.52962,4.51555,4.52355,112980000.0
2009-06-18 21:00:00,4.52248,4.53217,4.51347,4.52837,102090000.0
2009-06-18 21:15:00,4.52565,4.5346,4.51759,4.52748,99120000.0
2009-06-18 21:30:00,4.52866,4.53178,4.51559,4.52318,103940000.0
2009-06-18 21:45:00,4.5298,4.53322,4.51854,4.53079,112980000.0
2009-06-18 22:00:00,4.53128,4.53273,4.51653,4.52835,93420000.0
2009-06-18 22:15:00,4.51858,4.5319,4.51738,4.52381,106250000.0
2009-06-18 22:30:00,4.53007,4.53309,4.51925,4.53034,86320000.0
2009-06-18 22:45:00,4.52973,4.53446,4.51693,4.52117,106190000.0
2009-06-18 23:00:00,4.51387,4.53062,4.51387,4.51731,41290000.0
2009-06-18 23:15:00,4.52162,4.53106,4.51481,4.52229,23630000.0
2009-06-18 23:30:00,4.52022,4.52939,4.51055,4.52732,75080000.0
2009-06-18 23:45:00,4.52728,4.52834,4.51632,4.51893,52910000.0
2009-06-19 00:00:00,4.52942,4.52942,4.51792,4.51842,60070000.0
2009-06-19 00:15:00,4.52814,4.53037,4.51785,4.52657,77680000.0
2009-06-19 00:30:00,4.52954,4.52954,4.51558,4.52772,75100000.0
2009-06-19 00:45:00,4.52567,4.52946,4.51792,4.52257,37580000.0
2009-06-19 01:00:00,4.52891,4.52981,4.51689,4.52665,25900000.0
2009-06-19 01:15:00,4.52671,4.52853,4.52028,4.52665,14250000.0
2009-06-19 01:30:00,4.52927,4.52986,4.52428,4.52976,6000000.0
2009-06-19 01:45:00,4.52949,4.52956,4.52451,4.52826,12000000.0
2009-06-19 02:00:00,4.52679,4.52874,4.51671,4.5247,37530000.0
2009-06-19 02:15:00,4.52469,4.52994,4.51421,4.52192,97230000.0
2009-06-19 02:30:00,4.52865,4.53087,4.51572,4.5271,83720000.0
2009-06-19 02:45:00,4.52943,4.52943,4.51552,4.5247,55570000.0
2009-06-19 03:00:00,4.52639,4.52781,4.50778,4.51859,74380000.0
2009-06-19 03:15:00,4.51741,4.52229,4.51004,4.52053,100570000.0
2009-06-19 03:30:00,4.51622,4.52926,4.51074,4.52064,85260000.0
2009-06-19 03:45:00,4.52087,4.52214,4.51112,4.51605,50290000.0
2009-06-19 04:00:00,4.52147,4.52331,4.50904,4.51403,71370000.0
2009-06-19 04:15:00,4.52225,4.52281,4.51132,4.52154,70940000.0
2009-06-19 04:30:00,4.51923,4.52922,4.51417,4.52727,56290000.0
2009-06-19 04:45:00,4.52977,4.53031,4.52042,4.52474,19900000.0
2009-06-19 05:00:00,4.52547,4.52971,4.51982,4.52793,20260000.0
2009-06-19 05:15:00,4.52597,4.53021,4.51862,4.52808,30390000.0
2009-06-19 05:30:00,4.52888,4.52984,4.51882,4.52807,55510000.0
2009-06-19 05:45:00,4.52945,4.53017,4.51872,4.52546,50300000.0
2009-06-19 06:00:00,4.52772,4.52772,4.51648,4.52682,7880000.0
2009-06-19 06:15:00,4.52686,4.52752,4.52377,4.52592,5250000.0
2009-06-19 06:30:00,4.52613,4.52893,4.51608,4.52314,12760000.0
2009-06-19 06:45:00,4.52536,4.53031,4.52075,4.52821,4890000.0
2009-06-19 07:00:00,4.52567,4.53007,4.51468,4.52577,39790000.0
2009-06-19 07:15:00,4.51672,4.52907,4.51372,4.51372,39050000.0
2009-06-19 07:30:00,4.51542,4.52486,4.51542,4.52486,5630000.0
2009-06-19 07:45:00,4.51572,4.52858,4.51273,4.5221,62730000.0
2009-06-19 08:00:00,4.52281,4.52635,4.50779,4.51108,170440000.0
2009-06-19 08:15:00,4.51646,4.53279,4.50813,4.52567,119350000.0
2009-06-19 08:30:00,4.52482,4.53133,4.51697,4.53102,104710000.0
2009-06-19 08:45:00,4.52249,4.53548,4.51687,4.52914,90450000.0
2009-06-19 09:00:00,4.53035,4.54492,4.52215,4.52511,90480000.0
2009-06-19 09:15:00,4.52639,4.53867,4.52319,4.52975,108490000.0
2009-06-19 09:30:00,4.52955,4.53718,4.52204,4.53554,96450000.0
2009-06-19 09:45:00,4.5316,4.53792,4.52301,4.52301,90820000.0
2009-06-19 10:00:00,4.53031,4.53611,4.52337,4.53212,105080000.0
2009-06-19 10:15:00,4.53645,4.53793,4.52426,4.52978,106970000.0
2009-06-19 10:30:00,4.5344,4.53771,4.52104,4.52709,109230000.0
2009-06-19 10:45:00,4.52773,4.54978,4.52273,4.53861,121600000.0
2009-06-19 11:00:00,4.53599,4.53866,4.52155,4.52299,123840000.0
2009-06-19 11:15:00,4.53071,4.53532,4.50781,4.51556,128350000.0
2009-06-19 11:30:00,4.51557,4.52202,4.50635,4.51435,99100000.0
2009-06-19 11:45:00,4.5149,4.51926,4.49658,4.50531,97980000.0
2009-06-19 12:00:00,4.50774,4.51108,4.49718,4.50836,103240000.0
2009-06-19 12:15:00,4.50752,4.51152,4.49728,4.50902,106980000.0
2009-06-19 12:30:00,4.50915,4.51513,4.50064,4.51168,105080000.0
2009-06-19 12:45:00,4.51172,4.51829,4.49772,4.5091,99480000.0
2009-06-19 13:00:00,4.50986,4.51326,4.49858,4.50862,109630000.0
2009-06-19 13:15:00,4.51016,4.51395,4.49952,4.51387,102490000.0
2009-06-19 13:30:00,4.51345,4.51669,4.50077,4.50473,101370000.0
2009-06-19 13:45:00,4.50971,4.51371,4.49862,4.51064,99470000.0
2009-06-19 14:00:00,4.51245,4.51557,4.49923,4.50761,121970000.0
2009-06-19 14:15:00,4.50532,4.51347,4.49389,4.50072,118270000.0
2009-06-19 14:30:00,4.50357,4.5064,4.49202,4.50268,94930000.0
2009-06-19 14:45:00,4.50041,4.50655,4.49076,4.49611,120830000.0
2009-06-19 15:00:00,4.5016,4.50755,4.49004,4.49613,111090000.0
2009-06-19 15:15:00,4.50243,4.50605,4.49293,4.49882,118570000.0
2009-06-19 15:30:00,4.49828,4.50449,4.48192,4.48865,108460000.0
2009-06-19 15:45:00,4.48873,4.49792,4.47916,4.48763,100590000.0
2009-06-19 16:00:00,4.49193,4.49668,4.48169,4.49302,112990000.0
2009-06-19 16:15:00,4.49138,4.49907,4.48106,4.48288,112240000.0
2009-06-19 16:30:00,4.48569,4.49192,4.47788,4.48207,104350000.0
2009-06-19 16:45:00,4.48868,4.49517,4.47682,4.4889,103230000.0
2009-06-19 17:00:00,4.48637,4.49119,4.47672,4.48232,97990000.0
2009-06-19 17:15:00,4.48701,4.49347,4.47801,4.48459,118210000.0
2009-06-19 17:30:00,4.48972,4.49117,4.47644,4.48102,106960000.0
2009-06-19 17:45:00,4.48361,4.49378,4.47335,4.48513,121230000.0
2009-06-19 18:00:00,4.48825,4.49333,4.47958,4.48981,104730000.0
2009-06-19 18:15:00,4.48883,4.4951,4.47788,4.48789,106950000.0
2009-06-19 18:30:00,4.49455,4.50433,4.48061,4.49945,131740000.0
2009-06-19 18:45:00,4.50175,4.5052,4.48646,4.50096,105100000.0
2009-06-19 19:00:00,4.50689,4.50785,4.49395,4.50671,103960000.0
2009-06-19 19:15:00,4.50754,4.51321,4.49627,4.50655,109990000.0
2009-06-19 19:30:00,4.50917,4.51508,4.49919,4.51118,106240000.0
2009-06-19 19:45:00,4.50808,4.52062,4.50192,4.51281,105840000.0
2009-06-19 20:00:00,4.51267,4.52246,4.5009,4.52095,99100000.0
2009-06-19 20:15:00,4.51453,4.52685,4.51037,4.51919,121560000.0
2009-06-19 20:30:00,4.52295,4.53219,4.51654,4.52498,108490000.0
2009-06-19 20:45:00,4.52906,4.53489,4.51614,4.5323,111870000.0
2009-06-19 21:00:00,4.52825,4.53799,4.51628,4.53455,102080000.0
2009-06-19 21:15:00,4.53203,4.53851,4.51608,4.52375,102820000.0
2009-06-19 21:30:00,4.52515,4.53142,4.5117,4.5211,102460000.0
2009-06-19 21:45:00,4.52416,4.5298,4.5149,4.52606,114090000.0
2009-06-19 22:00:00,4.52883,4.5335,4.51499,4.53034,99850000.0
2009-06-19 22:15:00,4.53027,4.5324,4.51836,4.52202,110700000.0
2009-06-19 22:30:00,4.52776,4.53055,4.51558,4.52701,93830000.0
2009-06-19 22:45:00,4.52755,4.53204,4.51293,4.52091,108090000.0
2009-06-21 23:00:00,4.51625,4.5246,4.51457,4.52342,13500000.0
2009-06-21 23:30:00,4.50982,4.52202,4.50718,4.51907,112220000.0
2009-06-21 23:45:00,4.51685,4.52203,4.50912,4.50996,39420000.0
2009-06-22 00:00:00,4.51969,4.52266,4.50811,4.51292,33410000.0
2009-06-22 00:15:00,4.52135,4.52198,4.51272,4.52101,6380000.0
2009-06-22 00:30:00,4.52231,4.52231,4.51483,4.52166,4880000.0
2009-06-22 00:45:00,4.51817,4.52196,4.51252,4.51962,10510000.0
2009-06-22 01:00:00,4.52171,4.52261,4.51223,4.51827,19910000.0
2009-06-22 01:15:00,4.5214,4.52265,4.51507,4.51668,17640000.0
2009-06-22 01:30:00,4.52207,4.52266,4.51212,4.51974,12750000.0
2009-06-22 01:45:00,4.52179,4.52186,4.51681,4.51681,5250000.0
2009-06-22 02:15:00,4.51747,4.53509,4.51182,4.52924,99110000.0
2009-06-22 02:30:00,4.53628,4.53774,4.52262,4.53339,84130000.0
2009-06-22 02:45:00,4.5356,4.5356,4.52234,4.5288,29290000.0
2009-06-22 03:00:00,4.51852,4.52806,4.50728,4.52233,48490000.0
2009-06-22 03:15:00,4.51474,4.52811,4.50831,4.51826,46540000.0
2009-06-22 03:30:00,4.51801,4.51881,4.50892,4.51845,47650000.0
2009-06-22 03:45:00,4.52015,4.52015,4.52015,4.52015,760000.0
2009-06-22 04:00:00,4.51857,4.52041,4.51052,4.51863,23280000.0
2009-06-22 04:15:00,4.52065,4.52121,4.51132,4.52072,25520000.0
2009-06-22 04:30:00,4.51855,4.52746,4.51468,4.52227,8260000.0
2009-06-22 04:45:00,4.52818,4.52871,4.51882,4.52314,18050000.0
2009-06-22 05:00:00,4.52467,4.52891,4.51902,4.52713,21000000.0
2009-06-22 05:15:00,4.52427,4.52851,4.51862,4.52673,17250000.0
2009-06-22 05:30:00,4.52758,4.52854,4.52303,4.52679,6020000.0
2009-06-22 05:45:00,4.52842,4.52842,4.52194,4.52652,10880000.0
2009-06-22 06:00:00,4.528,4.52862,4.51738,4.51738,7140000.0
2009-06-22 06:15:00,4.52827,4.52892,4.52517,4.52732,5250000.0
2009-06-22 06:30:00,4.52703,4.52757,4.51698,4.52314,7880000.0
2009-06-22 06:45:00,4.52416,4.52911,4.51478,4.52576,17640000.0
2009-06-22 07:00:00,4.52397,4.52857,4.51862,4.52427,12380000.0
2009-06-22 07:15:00,4.52002,4.52874,4.51062,4.51814,72830000.0
2009-06-22 07:30:00,4.51905,4.52879,4.50268,4.51533,82620000.0
2009-06-22 07:45:00,4.50716,4.51919,4.50234,4.51437,96450000.0
2009-06-22 08:00:00,4.51548,4.51652,4.4977,4.50503,173400000.0
2009-06-22 08:15:00,4.51136,4.5218,4.50347,4.50981,117860000.0
2009-06-22 08:30:00,4.51405,4.52282,4.50312,4.52051,102850000.0
2009-06-22 08:45:00,4.51598,4.52392,4.50668,4.51127,89710000.0
2009-06-22 09:00:00,4.51204,4.51511,4.49746,4.49859,94550000.0
2009-06-22 09:15:00,4.50012,4.51274,4.49313,4.49823,107370000.0
2009-06-22 09:30:00,4.50056,4.50605,4.48945,4.50243,97190000.0
2009-06-22 09:45:00,4.49825,4.50056,4.48247,4.48247,89330000.0
2009-06-22 10:00:00,4.48617,4.49891,4.48377,4.49033,105080000.0
2009-06-22 10:15:00,4.49512,4.49528,4.47544,4.48511,106980000.0
2009-06-22 10:30:00,4.48969,4.50127,4.47883,4.49464,107380000.0
2009-06-22 10:45:00,4.49492,4.50676,4.48811,4.49906,121620000.0
2009-06-22 11:00:00,4.49294,4.49903,4.48113,4.48285,121250000.0
2009-06-22 11:15:00,4.48976,4.50332,4.47754,4.49957,126520000.0
2009-06-22 11:30:00,4.49865,4.50904,4.49168,4.5007,102060000.0
2009-06-22 11:45:00,4.50143,4.50735,4.48932,4.49391,99850000.0
2009-06-22 12:00:00,4.49755,4.50628,4.48855,4.50189,105830000.0
2009-06-22 12:15:00,4.50027,4.50705,4.49128,4.50221,106610000.0
2009-06-22 12:30:00,4.50258,4.5044,4.48956,4.50416,103960000.0
2009-06-22 12:45:00,4.50272,4.50792,4.49326,4.50455,100960000.0
2009-06-22 13:00:00,4.50575,4.50898,4.49337,4.50483,111110000.0
2009-06-22 13:15:00,4.50614,4.52042,4.49421,4.51758,101390000.0
2009-06-22 13:30:00,4.51697,4.51754,4.50078,4.50766,103220000.0
2009-06-22 13:45:00,4.512,4.52227,4.49986,4.51733,99100000.0
2009-06-22 14:00:00,4.51777,4.52182,4.5059,4.51901,120850000.0
2009-06-22 14:15:00,4.51642,4.5239,4.5065,4.52063,120120000.0
2009-06-22 14:30:00,4.52369,4.53036,4.50824,4.52158,93100000.0
2009-06-22 14:45:00,4.51863,4.52818,4.51209,4.51892,115620000.0
2009-06-22 15:00:00,4.52456,4.5253,4.50705,4.50898,113310000.0
2009-06-22 15:15:00,4.51671,4.51884,4.50472,4.51081,116350000.0
2009-06-22 15:30:00,4.50949,4.52784,4.50223,4.52093,108060000.0
2009-06-22 15:45:00,4.51998,4.53408,4.51666,4.52565,101720000.0
2009-06-22 16:00:00,4.52842,4.53088,4.51613,4.52426,114840000.0
2009-06-22 16:15:00,4.52504,4.52876,4.51439,4.51921,113710000.0
2009-06-22 16:30:00,4.52134,4.53497,4.51889,4.52512,107320000.0
2009-06-22 16:45:00,4.5298,4.54037,4.51818,4.54037,101380000.0
2009-06-22 17:00:00,4.53965,4.54037,4.521,4.5266,99100000.0
2009-06-22 17:15:00,4.53032,4.5371,4.52064,4.52997,108960000.0
2009-06-22 17:30:00,4.5343,4.53646,4.52172,4.52908,106200000.0
2009-06-22 17:45:00,4.53016,4.53977,4.52157,4.53085,120110000.0
2009-06-22 18:00:00,4.53348,4.53819,4.51868,4.53224,106580000.0
2009-06-22 18:15:00,4.53244,4.53613,4.52073,4.52832,105840000.0
2009-06-22 18:30:00,4.53273,4.53589,4.51971,4.52893,131730000.0
2009-06-22 18:45:00,4.53191,4.53578,4.51758,4.5254,107320000.0
2009-06-22 19:00:00,4.52688,4.53073,4.51396,4.52763,102100000.0
2009-06-22 19:15:00,4.52755,4.53215,4.51508,4.52557,108490000.0
2009-06-22 19:30:00,4.52404,4.53347,4.51813,4.5266,109580000.0
2009-06-22 19:45:00,4.52432,4.53105,4.51624,4.52426,104730000.0
2009-06-22 20:00:00,4.52087,4.52938,4.51467,4.52849,103580000.0
2009-06-22 20:15:00,4.52162,4.53137,4.51585,4.52129,118980000.0
2009-06-22 20:30:00,4.52451,4.53019,4.51732,4.52479,113320000.0
2009-06-22 20:45:00,4.52202,4.53279,4.51673,4.52725,115580000.0
2009-06-22 21:00:00,4.52228,4.52945,4.516,4.52668,99490000.0
2009-06-22 21:15:00,4.52556,4.53003,4.51666,4.52693,99490000.0
2009-06-22 21:30:00,4.52593,4.5297,4.51535,4.52234,102100000.0
2009-06-22 21:45:00,4.52714,4.53125,4.51653,4.5283,112990000.0
2009-06-22 22:00:00,4.53204,4.53256,4.51751,4.52961,98330000.0
2009-06-22 22:15:00,4.52949,4.53395,4.51784,4.52483,106980000.0
2009-06-22 22:30:00,4.53151,4.53625,4.51933,4.53243,93080000.0
2009-06-22 22:45:00,4.53245,4.53435,4.51732,4.52564,108490000.0
2009-06-22 23:00:00,4.52659,4.53907,4.51968,4.53033,87820000.0
2009-06-22 23:15:00,4.52752,4.53839,4.52303,4.52713,56290000.0
2009-06-22 23:30:00,4.52722,4.53654,4.52252,4.53542,105100000.0
2009-06-22 23:45:00,4.53528,4.5365,4.52291,4.52567,54430000.0
2009-06-23 00:00:00,4.53584,4.53637,4.52978,4.53588,8260000.0
2009-06-23 00:15:00,4.53655,4.53791,4.52567,4.53732,41310000.0
2009-06-23 00:30:00,4.53701,4.53794,4.52518,4.53142,69450000.0
2009-06-23 00:45:00,4.53357,4.53736,4.52478,4.53562,41290000.0
2009-06-23 01:00:00,4.53262,4.53797,4.52641,4.53587,12040000.0
2009-06-23 01:15:00,4.53744,4.53845,4.52412,4.53472,66410000.0
2009-06-23 01:30:00,4.53737,4.53796,4.52582,4.53646,63400000.0
2009-06-23 01:45:00,4.53779,4.54036,4.52408,4.5385,44260000.0
2009-06-23 02:15:00,4.53567,4.53991,4.52712,4.5321,39070000.0
2009-06-23 02:30:00,4.53705,4.53705,4.52478,4.53118,51410000.0
2009-06-23 02:45:00,4.53798,4.53823,4.52663,4.53561,57070000.0
2009-06-23 03:00:00,4.53655,4.53897,4.52238,4.53457,96090000.0
2009-06-23 03:15:00,4.53192,4.5384,4.52464,4.53574,98720000.0
2009-06-23 03:30:00,4.52682,4.53804,4.52513,4.53429,83720000.0
2009-06-23 03:45:00,4.53692,4.53744,4.52589,4.53619,76950000.0
2009-06-23 04:00:00,4.53612,4.5375,4.52272,4.52993,90520000.0
2009-06-23 04:15:00,4.53642,4.53835,4.52234,4.53671,106250000.0
2009-06-23 04:30:00,4.53586,4.53692,4.52216,4.53535,91240000.0
2009-06-23 04:45:00,4.53684,4.53959,4.52493,4.53058,94600000.0
2009-06-23 05:00:00,4.5327,4.53813,4.52237,4.52723,97230000.0
2009-06-23 05:15:00,4.53429,4.5394,4.52382,4.53162,79580000.0
2009-06-23 05:30:00,4.53398,4.53494,4.52943,4.53319,7130000.0
2009-06-23 05:45:00,4.53412,4.53412,4.52923,4.53289,5250000.0
2009-06-23 06:00:00,4.5345,4.53512,4.52388,4.53422,8250000.0
2009-06-23 06:15:00,4.53386,4.53452,4.53077,4.53292,4880000.0
2009-06-23 06:30:00,4.53313,4.53367,4.52308,4.52924,7880000.0
2009-06-23 06:45:00,4.52996,4.53491,4.52535,4.53281,5630000.0
2009-06-23 07:00:00,4.52977,4.53511,4.52299,4.52853,27770000.0
2009-06-23 07:15:00,4.52692,4.53632,4.52243,4.52512,92340000.0
2009-06-23 07:30:00,4.52687,4.53881,4.52198,4.53662,85220000.0
2009-06-23 07:45:00,4.52746,4.54024,4.52372,4.53628,93120000.0
2009-06-23 08:00:00,4.53829,4.54623,4.52614,4.53392,175270000.0
2009-06-23 08:15:00,4.53991,4.56285,4.53506,4.55459,114160000.0
2009-06-23 08:30:00,4.55577,4.56204,4.5428,4.55962,103220000.0
2009-06-23 08:45:00,4.55185,4.55994,4.54315,4.55233,89340000.0
2009-06-23 09:00:00,4.55418,4.55423,4.5407,4.54343,93430000.0
2009-06-23 09:15:00,4.54601,4.5569,4.53074,4.53707,106630000.0
2009-06-23 09:30:00,4.53928,4.54626,4.5296,4.54021,96820000.0
2009-06-23 09:45:00,4.53719,4.54406,4.53086,4.53377,91180000.0
2009-06-23 10:00:00,4.54022,4.54828,4.53207,4.54504,103970000.0
2009-06-23 10:15:00,4.54434,4.55314,4.53724,4.54735,107340000.0
2009-06-23 10:30:00,4.55242,4.5545,4.53723,4.54066,107750000.0
2009-06-23 10:45:00,4.54299,4.5508,4.53519,4.5494,122350000.0
2009-06-23 11:00:00,4.54606,4.54938,4.5266,4.5266,122720000.0
2009-06-23 11:15:00,4.53748,4.54023,4.52225,4.53108,122800000.0
2009-06-23 11:30:00,4.53019,4.54083,4.52391,4.54083,103180000.0
2009-06-23 11:45:00,4.53755,4.54294,4.5263,4.53658,99480000.0
2009-06-23 12:00:00,4.53963,4.54007,4.52573,4.53437,107700000.0
2009-06-23 12:15:00,4.52926,4.53887,4.51898,4.53635,108090000.0
2009-06-23 12:30:00,4.53818,4.54662,4.52818,4.54048,103970000.0
2009-06-23 12:45:00,4.54024,4.54472,4.52554,4.5363,100970000.0
2009-06-23 13:00:00,4.53765,4.5415,4.5266,4.53731,111850000.0
2009-06-23 13:15:00,4.54095,4.54321,4.52847,4.54008,103970000.0
2009-06-23 13:30:00,4.53935,4.54525,4.52773,4.53623,108100000.0
2009-06-23 13:45:00,4.53567,4.5419,4.52699,4.53984,102450000.0
2009-06-23 14:00:00,4.541,4.5457,4.52971,4.5403,119740000.0
2009-06-23 14:15:00,4.53798,4.54829,4.5269,4.53546,121970000.0
2009-06-23 14:30:00,4.53945,4.54081,4.523,4.53737,92340000.0
2009-06-23 14:45:00,4.53207,4.54315,4.52177,4.52877,118210000.0
2009-06-23 15:00:00,4.53363,4.54708,4.52217,4.53289,108130000.0
2009-06-23 15:15:00,4.54132,4.5456,4.52744,4.5372,116720000.0
2009-06-23 15:30:00,4.53604,4.54107,4.52508,4.53296,105110000.0
2009-06-23 15:45:00,4.53284,4.5445,4.53031,4.5366,101720000.0
2009-06-23 16:00:00,4.53848,4.54487,4.5221,4.53984,114840000.0
2009-06-23 16:15:00,4.54041,4.54346,4.52874,4.5363,112230000.0
2009-06-23 16:30:00,4.53734,4.54673,4.53317,4.53985,106200000.0
2009-06-23 16:45:00,4.54634,4.55148,4.53514,4.54391,101740000.0
2009-06-23 17:00:00,4.54106,4.55079,4.53328,4.54249,99470000.0
2009-06-23 17:15:00,4.54529,4.54902,4.53344,4.53756,117480000.0
2009-06-23 17:30:00,4.54169,4.54593,4.5306,4.53731,105470000.0
2009-06-23 17:45:00,4.54002,4.54544,4.53,4.53785,120490000.0
2009-06-23 18:00:00,4.53969,4.5513,4.5287,4.54373,104720000.0
2009-06-23 18:15:00,4.54251,4.54708,4.5317,4.53964,105120000.0
2009-06-23 18:30:00,4.54636,4.55052,4.53403,4.54632,133570000.0
2009-06-23 18:45:00,4.54775,4.55322,4.53562,4.54419,105490000.0
2009-06-23 19:00:00,4.54678,4.54932,4.53561,4.54788,100620000.0
2009-06-23 19:15:00,4.5476,4.55002,4.53704,4.54523,109970000.0
2009-06-23 19:30:00,4.54418,4.55182,4.5339,4.54585,109200000.0
2009-06-23 19:45:00,4.54322,4.55129,4.53645,4.54547,105480000.0
2009-06-23 20:00:00,4.54412,4.54931,4.53526,4.54751,105820000.0
2009-06-23 20:15:00,4.54207,4.55328,4.53533,4.54276,118230000.0
2009-06-23 20:30:00,4.54483,4.54935,4.53372,4.54296,111830000.0
2009-06-23 20:45:00,4.54609,4.55112,4.53509,4.54296,112990000.0
2009-06-23 21:00:00,4.54274,4.54951,4.53688,4.54685,100600000.0
2009-06-23 21:15:00,4.54451,4.55095,4.53627,4.54592,94250000.0
2009-06-23 21:30:00,4.54604,4.55458,4.53604,4.54668,101720000.0
2009-06-23 21:45:00,4.55051,4.55341,4.53838,4.54943,112240000.0
2009-06-23 22:00:00,4.55019,4.55089,4.53618,4.5467,99100000.0
2009-06-23 22:15:00,4.54949,4.54949,4.53066,4.5403,111450000.0
2009-06-23 22:30:00,4.54543,4.54668,4.53092,4.54277,93080000.0
2009-06-23 22:45:00,4.54221,4.55133,4.53168,4.54102,54790000.0
2009-06-23 23:00:00,4.54292,4.55491,4.53676,4.54114,88580000.0
2009-06-23 23:15:00,4.54082,4.55261,4.53769,4.54032,78060000.0
2009-06-23 23:30:00,4.54275,4.55437,4.53361,4.55123,119340000.0
2009-06-23 23:45:00,4.54862,4.55097,4.54002,4.54052,36790000.0
2009-06-24 00:00:00,4.55102,4.55527,4.53912,4.54162,86710000.0
2009-06-24 00:15:00,4.54895,4.55316,4.53864,4.55232,97590000.0
2009-06-24 00:30:00,4.54512,4.55947,4.53577,4.55105,112570000.0
2009-06-24 00:45:00,4.5455,4.55819,4.53836,4.55041,91220000.0
2009-06-24 01:00:00,4.55017,4.55546,4.53849,4.5505,87860000.0
2009-06-24 01:15:00,4.54886,4.55888,4.53755,4.54722,93080000.0
2009-06-24 01:30:00,4.54993,4.55628,4.54002,4.5501,95280000.0
2009-06-24 01:45:00,4.54972,4.55393,4.53936,4.54426,100530000.0
2009-06-24 02:00:00,4.54767,4.55195,4.53411,4.54757,108470000.0
2009-06-24 02:15:00,4.54492,4.55344,4.53598,4.54351,96880000.0
2009-06-24 02:30:00,4.54942,4.55201,4.53824,4.54806,84890000.0
2009-06-24 02:45:00,4.54876,4.55399,4.53873,4.54998,108510000.0
2009-06-24 03:00:00,4.55054,4.55265,4.53678,4.54845,109620000.0
2009-06-24 03:15:00,4.54447,4.55145,4.53919,4.54957,112610000.0
2009-06-24 03:30:00,4.54908,4.55404,4.53907,4.54961,94250000.0
2009-06-24 03:45:00,4.54624,4.55402,4.53795,4.54378,97580000.0
2009-06-24 04:00:00,4.54829,4.55424,4.53774,4.54913,115270000.0
2009-06-24 04:15:00,4.55033,4.55466,4.53904,4.55466,104000000.0
2009-06-24 04:30:00,4.54972,4.55421,4.53751,4.55128,88190000.0
2009-06-24 04:45:00,4.54885,4.55106,4.53849,4.54147,98720000.0
2009-06-24 05:00:00,4.54607,4.55301,4.53509,4.53838,106250000.0
2009-06-24 05:15:00,4.54553,4.55251,4.53727,4.54915,109610000.0
2009-06-24 05:30:00,4.54884,4.55156,4.53526,4.54838,91600000.0
2009-06-24 05:45:00,4.54995,4.55472,4.53723,4.54772,84820000.0
2009-06-24 06:00:00,4.5481,4.55384,4.53705,4.5495,90800000.0
2009-06-24 06:15:00,4.54858,4.55377,4.53845,4.5438,89730000.0
2009-06-24 06:30:00,4.54803,4.55087,4.53765,4.55067,88200000.0
2009-06-24 06:45:00,4.54551,4.55469,4.53679,4.55226,111810000.0
2009-06-24 07:00:00,4.54836,4.55334,4.53616,4.54527,93840000.0
2009-06-24 07:15:00,4.53992,4.55373,4.53758,4.5394,99090000.0
2009-06-24 07:30:00,4.54048,4.55114,4.53001,4.54253,85950000.0
2009-06-24 07:45:00,4.53663,4.54799,4.53322,4.54488,96440000.0
2009-06-24 08:00:00,4.54625,4.54742,4.52845,4.53259,174890000.0
2009-06-24 08:15:00,4.53835,4.54609,4.52868,4.53545,118250000.0
2009-06-24 08:30:00,4.53797,4.54086,4.51961,4.52698,101740000.0
2009-06-24 08:45:00,4.51723,4.5351,4.51712,4.52796,87490000.0
2009-06-24 09:00:00,4.5301,4.53885,4.51692,4.52641,89740000.0
2009-06-24 09:15:00,4.52812,4.54261,4.52633,4.53143,109580000.0
2009-06-24 09:30:00,4.53087,4.53955,4.52575,4.53487,94970000.0
2009-06-24 09:45:00,4.53215,4.53762,4.52364,4.52803,88590000.0
2009-06-24 10:00:00,4.53283,4.53796,4.52328,4.53019,101370000.0
2009-06-24 10:15:00,4.53525,4.5404,4.52508,4.53407,104390000.0
2009-06-24 10:30:00,4.53881,4.54282,4.52672,4.53484,108850000.0
2009-06-24 10:45:00,4.53549,4.54628,4.5306,4.54289,124570000.0
2009-06-24 11:00:00,4.5405,4.54346,4.52459,4.52523,123860000.0
2009-06-24 11:15:00,4.53348,4.53658,4.5164,4.52568,125030000.0
2009-06-24 11:30:00,4.52393,4.53718,4.51835,4.53092,98000000.0
2009-06-24 11:45:00,4.52916,4.53717,4.52005,4.5309,101320000.0
2009-06-24 12:00:00,4.53283,4.53627,4.52107,4.53544,103620000.0
2009-06-24 12:15:00,4.53403,4.5383,4.52473,4.53068,108110000.0
2009-06-24 12:30:00,4.53371,4.53586,4.51841,4.53178,106180000.0
2009-06-24 12:45:00,4.53117,4.53454,4.51921,4.53059,100610000.0
2009-06-24 13:00:00,4.53053,4.53232,4.51779,4.52618,109260000.0
2009-06-24 13:15:00,4.52957,4.52957,4.51312,4.5248,101400000.0
2009-06-24 13:30:00,4.52702,4.53902,4.5178,4.52702,105100000.0
2009-06-24 13:45:00,4.52998,4.53634,4.51562,4.52769,97990000.0
2009-06-24 14:00:00,4.52784,4.53144,4.51573,4.5248,118630000.0
2009-06-24 14:15:00,4.52179,4.5327,4.51505,4.52803,117890000.0
2009-06-24 14:30:00,4.5311,4.53406,4.51284,4.52315,95300000.0
2009-06-24 14:45:00,4.52224,4.53191,4.50978,4.52084,116740000.0
2009-06-24 15:00:00,4.52652,4.53503,4.51592,4.52364,113320000.0
2009-06-24 15:15:00,4.52591,4.53285,4.51761,4.52675,117090000.0
2009-06-24 15:30:00,4.52613,4.53456,4.51998,4.52279,104740000.0
2009-06-24 15:45:00,4.52294,4.53066,4.5129,4.52203,97260000.0
2009-06-24 16:00:00,4.5234,4.5234,4.50781,4.51612,114470000.0
2009-06-24 16:15:00,4.51298,4.51707,4.49633,4.5062,112610000.0
2009-06-24 16:30:00,4.50557,4.51368,4.49829,4.50465,105840000.0
2009-06-24 16:45:00,4.51285,4.51492,4.49851,4.51124,102490000.0
2009-06-24 17:00:00,4.50754,4.52306,4.50283,4.50441,99840000.0
2009-06-24 17:15:00,4.50982,4.52111,4.50408,4.50889,118210000.0
2009-06-24 17:30:00,4.51371,4.51948,4.50253,4.51345,102500000.0
2009-06-24 17:45:00,4.51582,4.53124,4.50181,4.51977,122700000.0
2009-06-24 18:00:00,4.5201,4.52894,4.50618,4.52645,106950000.0
2009-06-24 18:15:00,4.52725,4.53022,4.51378,4.51784,105470000.0
2009-06-24 18:30:00,4.52375,4.53216,4.5054,4.51196,129900000.0
2009-06-24 18:45:00,4.51617,4.51936,4.50187,4.51158,105850000.0
2009-06-24 19:00:00,4.51451,4.51586,4.50125,4.51492,103200000.0
2009-06-24 19:15:00,4.51318,4.51631,4.50236,4.51054,106650000.0
2009-06-24 19:30:00,4.51122,4.52087,4.50241,4.5178,105130000.0
2009-06-24 19:45:00,4.515,4.52231,4.50542,4.51824,101330000.0
2009-06-24 20:00:00,4.5159,4.52549,4.50248,4.52043,106200000.0
2009-06-24 20:15:00,4.50999,4.527,4.50087,4.52108,120450000.0
2009-06-24 20:30:00,4.52025,4.53379,4.50704,4.52795,110360000.0
2009-06-24 20:45:00,4.52443,4.53141,4.51525,4.5219,117460000.0
2009-06-24 21:00:00,4.52178,4.53065,4.51413,4.5287,103210000.0
2009-06-24 21:15:00,4.52481,4.53523,4.51619,4.52737,97630000.0
2009-06-24 21:30:00,4.52948,4.5347,4.51992,4.5288,102470000.0
2009-06-24 21:45:00,4.53026,4.53631,4.51497,4.53234,114100000.0
2009-06-24 22:00:00,4.53198,4.53511,4.52023,4.53087,101350000.0
2009-06-24 22:15:00,4.53131,4.53602,4.51922,4.52739,111430000.0
2009-06-24 22:30:00,4.53204,4.53308,4.51707,4.53001,90090000.0
2009-06-24 22:45:00,4.5288,4.53773,4.51815,4.52387,106580000.0
2009-06-24 23:00:00,4.52085,4.53522,4.51835,4.51915,99500000.0
2009-06-24 23:15:00,4.51981,4.53466,4.51646,4.51979,85200000.0
2009-06-24 23:30:00,4.52221,4.53382,4.51546,4.52877,116750000.0
2009-06-24 23:45:00,4.53025,4.53187,4.5189,4.52012,69090000.0
2009-06-25 00:00:00,4.531,4.53348,4.51478,4.52843,112970000.0
2009-06-25 00:15:00,4.53027,4.53421,4.51793,4.531,124580000.0
2009-06-25 00:30:00,4.53285,4.53587,4.5178,4.52972,110720000.0
2009-06-25 00:45:00,4.52752,4.53231,4.51845,4.53058,90040000.0
2009-06-25 01:00:00,4.52822,4.53304,4.5178,4.53088,88180000.0
2009-06-25 01:15:00,4.52892,4.53359,4.52039,4.53026,97190000.0
2009-06-25 01:30:00,4.5304,4.53449,4.51678,4.53105,91950000.0
2009-06-25 01:45:00,4.53083,4.53426,4.51828,4.52462,77300000.0
2009-06-25 02:00:00,4.53017,4.53212,4.51492,4.52824,104390000.0
2009-06-25 02:15:00,4.52683,4.53316,4.51875,4.52539,104010000.0
2009-06-25 02:30:00,4.52991,4.53339,4.51747,4.52881,89710000.0
2009-06-25 02:45:00,4.53038,4.53414,4.51842,4.52878,107390000.0
2009-06-25 03:00:00,4.53137,4.53314,4.51804,4.52764,103270000.0
2009-06-25 03:15:00,4.52718,4.53331,4.51882,4.53053,100650000.0
2009-06-25 03:30:00,4.52489,4.53436,4.51934,4.53124,98000000.0
2009-06-25 03:45:00,4.53163,4.53308,4.51859,4.52384,95770000.0
2009-06-25 04:00:00,4.5289,4.5322,4.51714,4.52448,102510000.0
2009-06-25 04:15:00,4.52954,4.53702,4.51722,4.52967,108540000.0
2009-06-25 04:30:00,4.52981,4.53311,4.51973,4.53088,88590000.0
2009-06-25 04:45:00,4.53211,4.53454,4.5202,4.52305,105450000.0
2009-06-25 05:00:00,4.5278,4.53339,4.51681,4.52282,111460000.0
2009-06-25 05:15:00,4.52648,4.53569,4.51939,4.53248,109610000.0
2009-06-25 05:30:00,4.53134,4.53524,4.52093,4.53271,94610000.0
2009-06-25 05:45:00,4.53167,4.53325,4.5194,4.53225,87460000.0
2009-06-25 06:00:00,4.53128,4.53358,4.51949,4.53155,84060000.0
2009-06-25 06:15:00,4.53149,4.53549,4.52098,4.52622,81820000.0
2009-06-25 06:30:00,4.52975,4.53376,4.51956,4.53121,87430000.0
2009-06-25 06:45:00,4.52715,4.53429,4.51921,4.53043,109960000.0
2009-06-25 07:00:00,4.52771,4.53526,4.51835,4.52784,93100000.0
2009-06-25 07:15:00,4.52288,4.53386,4.51887,4.52205,95340000.0
2009-06-25 07:30:00,4.52437,4.53378,4.51875,4.53106,86690000.0
2009-06-25 07:45:00,4.52309,4.53165,4.51579,4.52917,87110000.0
2009-06-25 08:00:00,4.52959,4.53056,4.49497,4.50014,174520000.0
2009-06-25 08:15:00,4.50392,4.51401,4.49456,4.50515,119340000.0
2009-06-25 08:30:00,4.50569,4.51759,4.49779,4.50481,102470000.0
2009-06-25 08:45:00,4.49453,4.5082,4.48781,4.50093,88230000.0
2009-06-25 09:00:00,4.50196,4.51185,4.4929,4.49863,92690000.0
2009-06-25 09:15:00,4.49775,4.52065,4.49775,4.51311,106990000.0
2009-06-25 09:30:00,4.51447,4.52093,4.50758,4.51996,96080000.0
2009-06-25 09:45:00,4.51682,4.52435,4.50937,4.51431,88600000.0
2009-06-25 10:00:00,4.5169,4.52194,4.50271,4.50748,103600000.0
2009-06-25 10:15:00,4.51244,4.51424,4.501,4.50749,106600000.0
2009-06-25 10:30:00,4.51045,4.51295,4.49756,4.50613,109590000.0
2009-06-25 10:45:00,4.50174,4.51328,4.49748,4.51102,118280000.0
2009-06-25 11:00:00,4.50669,4.51199,4.49358,4.49691,121250000.0
2009-06-25 11:15:00,4.50628,4.50736,4.48983,4.50053,126890000.0
2009-06-25 11:30:00,4.50069,4.50678,4.49009,4.50522,101710000.0
2009-06-25 11:45:00,4.50564,4.51204,4.49605,4.49963,98730000.0
2009-06-25 12:00:00,4.50269,4.51132,4.49353,4.50684,103990000.0
2009-06-25 12:15:00,4.5072,4.51036,4.49648,4.50829,106620000.0
2009-06-25 12:30:00,4.5114,4.51378,4.4999,4.51193,101370000.0
2009-06-25 12:45:00,4.5096,4.51516,4.49919,4.51262,103960000.0
2009-06-25 13:00:00,4.51173,4.51429,4.49866,4.50906,108900000.0
2009-06-25 13:15:00,4.51174,4.5138,4.50086,4.51368,102130000.0
2009-06-25 13:30:00,4.51303,4.51544,4.49503,4.50169,107730000.0
2009-06-25 13:45:00,4.50527,4.51315,4.49744,4.50844,101720000.0
2009-06-25 14:00:00,4.5108,4.51534,4.49989,4.50927,119360000.0
2009-06-25 14:15:00,4.50522,4.51615,4.50092,4.50924,119740000.0
2009-06-25 14:30:00,4.51417,4.51978,4.50293,4.51886,91230000.0
2009-06-25 14:45:00,4.51522,4.52203,4.50616,4.51464,115250000.0
2009-06-25 15:00:00,4.52052,4.52585,4.50779,4.50779,109990000.0
2009-06-25 15:15:00,4.51655,4.52011,4.50294,4.51316,114870000.0
2009-06-25 15:30:00,4.5106,4.5165,4.50199,4.50971,108440000.0
2009-06-25 15:45:00,4.50828,4.517,4.502,4.50948,101340000.0
2009-06-25 16:00:00,4.51016,4.51401,4.48948,4.49719,116340000.0
2009-06-25 16:15:00,4.49733,4.50263,4.48581,4.49692,114480000.0
2009-06-25 16:30:00,4.49721,4.50541,4.49361,4.49736,106570000.0
2009-06-25 16:45:00,4.50483,4.51207,4.49323,4.5099,104710000.0
2009-06-25 17:00:00,4.50472,4.51188,4.49635,4.50593,98360000.0
2009-06-25 17:15:00,4.5077,4.51141,4.49463,4.50475,117120000.0
2009-06-25 17:30:00,4.50402,4.5061,4.48965,4.49614,102510000.0
2009-06-25 17:45:00,4.4973,4.50442,4.48844,4.49695,119750000.0
2009-06-25 18:00:00,4.498,4.50173,4.48092,4.49278,102870000.0
2009-06-25 18:15:00,4.49427,4.49922,4.48423,4.49261,108810000.0
2009-06-25 18:30:00,4.49914,4.50001,4.48152,4.4939,133610000.0
2009-06-25 18:45:00,4.49871,4.50027,4.48529,4.49428,105100000.0
2009-06-25 19:00:00,4.49685,4.50363,4.48616,4.50363,102830000.0
2009-06-25 19:15:00,4.49876,4.5013,4.47922,4.48758,111100000.0
2009-06-25 19:30:00,4.48897,4.49686,4.48101,4.49231,107720000.0
2009-06-25 19:45:00,4.48834,4.4974,4.48147,4.49071,106210000.0
2009-06-25 20:00:00,4.48827,4.49857,4.48216,4.49462,107690000.0
2009-06-25 20:15:00,4.48968,4.50051,4.48401,4.49045,119380000.0
2009-06-25 20:30:00,4.49338,4.49881,4.48224,4.49498,105860000.0
2009-06-25 20:45:00,4.49756,4.49939,4.48451,4.49028,111500000.0
2009-06-25 21:00:00,4.4929,4.49974,4.48221,4.49339,99860000.0
2009-06-25 21:15:00,4.48951,4.49583,4.48256,4.49138,95370000.0
2009-06-25 21:30:00,4.49333,4.50008,4.48386,4.4924,100610000.0
2009-06-25 21:45:00,4.49535,4.50013,4.48694,4.49747,113360000.0
2009-06-25 22:00:00,4.50023,4.50041,4.48329,4.49631,95340000.0
2009-06-25 22:15:00,4.49002,4.50205,4.4822,4.4907,105500000.0
2009-06-25 22:30:00,4.49528,4.49743,4.48035,4.49413,90120000.0
2009-06-25 22:45:00,4.49256,4.4944,4.47965,4.48827,108860000.0
2009-06-25 23:00:00,4.48592,4.49763,4.48155,4.4839,90060000.0
2009-06-25 23:15:00,4.48715,4.50069,4.48196,4.49049,89690000.0
2009-06-25 23:30:00,4.48679,4.50212,4.48162,4.48662,83350000.0
2009-06-25 23:45:00,4.49717,4.49847,4.48659,4.4872,78450000.0
2009-06-26 00:00:00,4.49782,4.50085,4.48245,4.48592,114090000.0
2009-06-26 00:15:00,4.49778,4.50043,4.48698,4.49595,88920000.0
2009-06-26 00:30:00,4.49863,4.50165,4.48434,4.49846,98670000.0
2009-06-26 00:45:00,4.49445,4.50013,4.48406,4.49613,97550000.0
2009-06-26 01:00:00,4.49445,4.49759,4.48156,4.49568,82570000.0
2009-06-26 01:15:00,4.49641,4.49831,4.47989,4.49363,101670000.0
2009-06-26 01:30:00,4.49533,4.50007,4.48294,4.49598,93800000.0
2009-06-26 01:45:00,4.49628,4.49651,4.48105,4.48979,95300000.0
2009-06-26 02:00:00,4.49198,4.49631,4.47846,4.49377,107370000.0
2009-06-26 02:15:00,4.4939,4.49712,4.48064,4.48961,93860000.0
2009-06-26 02:30:00,4.49682,4.49682,4.48497,4.49162,86320000.0
2009-06-26 02:45:00,4.49585,4.49605,4.48237,4.49441,108470000.0
2009-06-26 03:00:00,4.49606,4.49673,4.48123,4.49301,107740000.0
2009-06-26 03:15:00,4.4901,4.49715,4.48215,4.49431,108850000.0
2009-06-26 03:30:00,4.49546,4.49612,4.48269,4.49313,91960000.0
2009-06-26 03:45:00,4.49376,4.4963,4.48285,4.48861,94210000.0
2009-06-26 04:00:00,4.49449,4.49589,4.47963,4.48815,110010000.0
2009-06-26 04:15:00,4.49409,4.49805,4.48341,4.49404,112250000.0
2009-06-26 04:30:00,4.49416,4.49689,4.48219,4.49539,93070000.0
2009-06-26 04:45:00,4.49678,4.49694,4.48235,4.4886,106230000.0
2009-06-26 05:00:00,4.4924,4.49722,4.482,4.48572,101370000.0
2009-06-26 05:15:00,4.49158,4.49665,4.48216,4.49519,109250000.0
2009-06-26 05:30:00,4.4963,4.49711,4.48225,4.49447,84100000.0
2009-06-26 05:45:00,4.49439,4.49605,4.48078,4.49345,87100000.0
2009-06-26 06:00:00,4.49431,4.49625,4.48324,4.49441,81470000.0
2009-06-26 06:15:00,4.49507,4.49889,4.48328,4.49145,81080000.0
2009-06-26 06:30:00,4.49376,4.49606,4.48225,4.49349,85950000.0
2009-06-26 06:45:00,4.49215,4.49695,4.48302,4.49233,108850000.0
2009-06-26 07:00:00,4.49003,4.4967,4.48244,4.48891,93470000.0
2009-06-26 07:15:00,4.487,4.49697,4.48259,4.48353,96050000.0
2009-06-26 07:30:00,4.48729,4.49575,4.48167,4.49383,88180000.0
2009-06-26 07:45:00,4.48686,4.49414,4.48145,4.49217,94220000.0
2009-06-26 08:00:00,4.49121,4.49502,4.47818,4.48041,178590000.0
2009-06-26 08:15:00,4.48769,4.49519,4.47521,4.48508,116390000.0
2009-06-26 08:30:00,4.48521,4.50131,4.47847,4.49298,105810000.0
2009-06-26 08:45:00,4.48199,4.49523,4.48199,4.49302,88960000.0
2009-06-26 09:00:00,4.49323,4.49564,4.48092,4.48624,91960000.0
2009-06-26 09:15:00,4.48284,4.49246,4.4659,4.47126,108100000.0
2009-06-26 09:30:00,4.47376,4.48791,4.47139,4.48437,94970000.0
2009-06-26 09:45:00,4.48072,4.49078,4.47199,4.48081,89330000.0
2009-06-26 10:00:00,4.48783,4.49706,4.47906,4.48961,105810000.0
2009-06-26 10:15:00,4.49285,4.49785,4.4845,4.48868,104760000.0
2009-06-26 10:30:00,4.49342,4.49899,4.48148,4.48915,108140000.0
2009-06-26 10:45:00,4.49157,4.50301,4.48367,4.49787,120500000.0
2009-06-26 11:00:00,4.49322,4.49998,4.48449,4.48656,124960000.0
2009-06-26 11:15:00,4.49679,4.50186,4.48537,4.49503,128350000.0
2009-06-26 11:30:00,4.49601,4.50231,4.48852,4.49804,99870000.0
2009-06-26 11:45:00,4.49831,4.49916,4.48385,4.48747,95760000.0
2009-06-26 12:00:00,4.49207,4.49623,4.48438,4.49556,106960000.0
2009-06-26 12:15:00,4.49377,4.49987,4.48363,4.49396,109580000.0
2009-06-26 12:30:00,4.49677,4.49916,4.4849,4.49825,105440000.0
2009-06-26 12:45:00,4.4973,4.50256,4.48839,4.50009,99860000.0
2009-06-26 13:00:00,4.50054,4.5038,4.4869,4.49695,112230000.0
2009-06-26 13:15:00,4.50093,4.5036,4.49039,4.50251,104350000.0
2009-06-26 13:30:00,4.50279,4.51173,4.4931,4.49714,104740000.0
2009-06-26 13:45:00,4.50111,4.50383,4.4846,4.49499,100210000.0
2009-06-26 14:00:00,4.49501,4.50157,4.47952,4.48059,119730000.0
2009-06-26 14:15:00,4.48515,4.49498,4.48254,4.49185,119390000.0
2009-06-26 14:30:00,4.49461,4.49554,4.47982,4.49063,93830000.0
2009-06-26 14:45:00,4.48906,4.5085,4.48502,4.49939,115620000.0
2009-06-26 15:00:00,4.50534,4.50698,4.49074,4.49353,109240000.0
2009-06-26 15:15:00,4.50239,4.50714,4.48965,4.5007,118200000.0
2009-06-26 15:30:00,4.49964,4.50575,4.48994,4.49251,108090000.0
2009-06-26 15:45:00,4.49473,4.50271,4.48726,4.49728,101710000.0
2009-06-26 16:00:00,4.50077,4.50286,4.48736,4.49954,113750000.0
2009-06-26 16:15:00,4.49939,4.50455,4.48893,4.4949,113720000.0
2009-06-26 16:30:00,4.49651,4.50525,4.49139,4.50046,104370000.0
2009-06-26 16:45:00,4.50692,4.51156,4.49351,4.50489,101000000.0
2009-06-26 17:00:00,4.50314,4.5084,4.49502,4.50053,101330000.0
2009-06-26 17:15:00,4.50419,4.50968,4.49329,4.49934,114510000.0
2009-06-26 17:30:00,4.50709,4.5119,4.49621,4.5019,103610000.0
2009-06-26 17:45:00,4.50284,4.50736,4.49345,4.49991,120480000.0
2009-06-26 18:00:00,4.50014,4.51115,4.48874,4.49878,105840000.0
2009-06-26 18:15:00,4.49961,4.49995,4.48643,4.49333,108070000.0
2009-06-26 18:30:00,4.49642,4.50068,4.4818,4.49484,129910000.0
2009-06-26 18:45:00,4.49739,4.49956,4.48551,4.49509,106220000.0
2009-06-26 19:00:00,4.49701,4.50416,4.48734,4.50416,103580000.0
2009-06-26 19:15:00,4.50317,4.50493,4.49136,4.49792,109230000.0
2009-06-26 19:30:00,4.49944,4.50314,4.4853,4.50007,108100000.0
2009-06-26 19:45:00,4.49372,4.49931,4.48413,4.49456,106600000.0
2009-06-26 20:00:00,4.49309,4.50066,4.4847,4.4974,103610000.0
2009-06-26 20:15:00,4.4911,4.50311,4.48562,4.49379,119740000.0
2009-06-26 20:30:00,4.49619,4.50169,4.48477,4.49494,106240000.0
2009-06-26 20:45:00,4.49701,4.50404,4.48494,4.4983,114470000.0
2009-06-26 21:00:00,4.4939,4.4995,4.48367,4.49384,103570000.0
2009-06-26 21:15:00,4.49224,4.49832,4.48458,4.49334,100980000.0
2009-06-26 21:30:00,4.49473,4.49943,4.48221,4.49378,103570000.0
2009-06-26 21:45:00,4.49589,4.4992,4.48388,4.49505,113720000.0
2009-06-26 22:00:00,4.49792,4.49792,4.48176,4.49439,93780000.0
2009-06-26 22:15:00,4.49521,4.4991,4.48011,4.49135,98700000.0
2009-06-26 22:30:00,4.49443,4.49976,4.4808,4.4947,85600000.0
2009-06-26 22:45:00,4.49594,4.50034,4.48187,4.49006,106960000.0
2009-06-28 23:00:00,4.49096,4.50079,4.48697,4.48811,65690000.0
2009-06-28 23:15:00,4.48918,4.50238,4.48789,4.4885,65700000.0
2009-06-28 23:30:00,4.48984,4.50467,4.48905,4.50117,72080000.0
2009-06-28 23:45:00,4.49779,4.50136,4.48878,4.48997,52190000.0
2009-06-29 00:00:00,4.49951,4.50308,4.48937,4.49147,92320000.0
2009-06-29 00:15:00,4.50037,4.50354,4.48703,4.49509,103920000.0
2009-06-29 00:30:00,4.50173,4.50432,4.48588,4.50001,104800000.0
2009-06-29 00:45:00,4.498,4.50548,4.4895,4.50029,81080000.0
2009-06-29 01:00:00,4.49887,4.50283,4.48806,4.50132,83300000.0
2009-06-29 01:15:00,4.50083,4.50467,4.48543,4.49798,90450000.0
2009-06-29 01:30:00,4.50097,4.50523,4.48942,4.49932,84820000.0
2009-06-29 01:45:00,4.50329,4.50408,4.48938,4.49625,98290000.0
2009-06-29 02:00:00,4.49431,4.50668,4.49165,4.50156,91160000.0
2009-06-29 02:15:00,4.50185,4.50294,4.49109,4.50106,94910000.0
2009-06-29 02:30:00,4.50102,4.50277,4.48648,4.50088,98300000.0
2009-06-29 02:45:00,4.5019,4.50392,4.48958,4.50157,61530000.0
2009-06-29 03:00:00,4.50142,4.50331,4.49033,4.49806,70960000.0
2009-06-29 03:15:00,4.501,4.50388,4.48743,4.50238,107390000.0
2009-06-29 03:30:00,4.50213,4.50679,4.49029,4.50115,128340000.0
2009-06-29 03:45:00,4.50048,4.50802,4.48949,4.5015,122360000.0
2009-06-29 04:00:00,4.49198,4.50383,4.48942,4.50014,65700000.0
2009-06-29 04:15:00,4.50277,4.50595,4.49082,4.49322,116010000.0
2009-06-29 04:30:00,4.49253,4.50483,4.4902,4.49276,84840000.0
2009-06-29 04:45:00,4.492,4.50299,4.49072,4.49084,89330000.0
2009-06-29 05:00:00,4.49632,4.50602,4.48495,4.49954,103190000.0
2009-06-29 05:15:00,4.50368,4.50577,4.49038,4.49974,90490000.0
2009-06-29 05:30:00,4.49869,4.50703,4.48959,4.50252,105070000.0
2009-06-29 05:45:00,4.50107,4.50438,4.48865,4.50164,91590000.0
2009-06-29 06:00:00,4.50292,4.50511,4.49252,4.50075,115570000.0
2009-06-29 06:15:00,4.49837,4.50339,4.48951,4.49969,102480000.0
2009-06-29 06:30:00,4.50001,4.5068,4.4915,4.4967,89720000.0
2009-06-29 06:45:00,4.50151,4.50877,4.49269,4.50024,103190000.0
2009-06-29 07:00:00,4.50548,4.50653,4.49335,4.50476,100250000.0
2009-06-29 07:15:00,4.50143,4.50922,4.49309,4.50232,104690000.0
2009-06-29 07:30:00,4.50102,4.50799,4.495,4.49622,120080000.0
2009-06-29 07:45:00,4.5053,4.51206,4.49426,4.50258,97590000.0
2009-06-29 08:00:00,4.5065,4.51091,4.49394,4.50535,107700000.0
2009-06-29 08:15:00,4.50847,4.51086,4.49621,4.50276,108090000.0
2009-06-29 08:30:00,4.50311,4.51931,4.49398,4.51043,107380000.0
2009-06-29 08:45:00,4.51215,4.51241,4.49379,4.50692,99870000.0
2009-06-29 09:00:00,4.50471,4.50874,4.49339,4.50197,102140000.0
2009-06-29 09:15:00,4.50243,4.50715,4.47814,4.48998,129870000.0
2009-06-29 09:30:00,4.48402,4.49458,4.47583,4.48793,107320000.0
2009-06-29 09:45:00,4.48907,4.49593,4.47538,4.48778,105850000.0
2009-06-29 10:00:00,4.48398,4.49191,4.46983,4.47725,120490000.0
2009-06-29 10:15:00,4.47857,4.48751,4.47178,4.48501,104350000.0
2009-06-29 10:30:00,4.48197,4.48967,4.47513,4.48539,120430000.0
2009-06-29 10:45:00,4.48275,4.49112,4.47723,4.48548,97990000.0
2009-06-29 11:00:00,4.48693,4.49078,4.47479,4.4881,104340000.0
2009-06-29 11:15:00,4.4804,4.49307,4.47903,4.48651,102510000.0
2009-06-29 11:30:00,4.48631,4.49464,4.47956,4.4903,112980000.0
2009-06-29 11:45:00,4.49,4.49779,4.48051,4.49569,114100000.0
2009-06-29 12:00:00,4.49567,4.5005,4.48228,4.48506,100970000.0
2009-06-29 12:15:00,4.48707,4.49642,4.47692,4.48176,104360000.0
2009-06-29 12:30:00,4.48559,4.4951,4.47921,4.48555,119310000.0
2009-06-29 12:45:00,4.47794,4.49211,4.47528,4.48564,111840000.0
2009-06-29 13:00:00,4.48064,4.48874,4.47274,4.48276,115630000.0
2009-06-29 13:15:00,4.48593,4.49159,4.47528,4.48613,93840000.0
2009-06-29 13:30:00,4.48185,4.49138,4.47531,4.48331,120130000.0
2009-06-29 13:45:00,4.48726,4.49196,4.47444,4.48889,119360000.0
2009-06-29 14:00:00,4.48713,4.49506,4.47922,4.48906,102430000.0
2009-06-29 14:15:00,4.48521,4.49643,4.48059,4.49145,103590000.0
2009-06-29 14:30:00,4.49335,4.49468,4.47944,4.49015,105090000.0
2009-06-29 14:45:00,4.48713,4.49469,4.47862,4.49065,114070000.0
2009-06-29 15:00:00,4.48979,4.4969,4.47844,4.49347,103210000.0
2009-06-29 15:15:00,4.49577,4.49824,4.48376,4.49321,104340000.0
2009-06-29 15:30:00,4.49172,4.49678,4.48154,4.49351,108840000.0
2009-06-29 15:45:00,4.4954,4.50604,4.48815,4.50231,105460000.0
2009-06-29 16:00:00,4.49884,4.51085,4.49353,4.50134,97240000.0
2009-06-29 16:15:00,4.50069,4.50355,4.48956,4.49453,99130000.0
2009-06-29 16:30:00,4.4968,4.5037,4.48378,4.49741,129120000.0
2009-06-29 16:45:00,4.49022,4.49998,4.48309,4.49196,121270000.0
2009-06-29 17:00:00,4.49629,4.50059,4.48322,4.49181,119770000.0
2009-06-29 17:15:00,4.49427,4.50102,4.48551,4.49544,110700000.0
2009-06-29 17:30:00,4.4909,4.49645,4.47846,4.48967,105490000.0
2009-06-29 17:45:00,4.48699,4.49058,4.47468,4.4805,100270000.0
2009-06-29 18:00:00,4.47504,4.49264,4.47491,4.48271,92300000.0
2009-06-29 18:15:00,4.48899,4.48899,4.4752,4.48141,96460000.0
2009-06-29 18:30:00,4.48216,4.49063,4.47191,4.47502,107740000.0
2009-06-29 18:45:00,4.47563,4.48658,4.46889,4.4817,89750000.0
2009-06-29 19:00:00,4.48287,4.48683,4.47053,4.47258,91580000.0
2009-06-29 19:15:00,4.48684,4.48755,4.47103,4.4787,102840000.0
2009-06-29 19:30:00,4.48002,4.48705,4.47044,4.47887,118230000.0
2009-06-29 19:45:00,4.47485,4.48785,4.46816,4.48575,170060000.0
2009-06-29 20:00:00,4.48579,4.48707,4.47005,4.47217,96810000.0
2009-06-29 20:15:00,4.48302,4.48643,4.47147,4.47346,86320000.0
2009-06-29 20:30:00,4.47497,4.48613,4.47005,4.47005,93480000.0
2009-06-29 20:45:00,4.47815,4.48701,4.47064,4.48006,93850000.0
2009-06-29 21:00:00,4.48495,4.48556,4.47109,4.47794,110340000.0
2009-06-29 21:15:00,4.48364,4.48611,4.47199,4.4823,86690000.0
2009-06-29 21:30:00,4.48002,4.48616,4.46944,4.48056,80720000.0
2009-06-29 21:45:00,4.48204,4.48477,4.46972,4.47995,76580000.0
2009-06-29 22:00:00,4.48205,4.48518,4.46962,4.48295,80330000.0
2009-06-29 22:15:00,4.48151,4.48464,4.46773,4.48014,89700000.0
2009-06-29 22:30:00,4.48351,4.48419,4.46919,4.47791,109200000.0
2009-06-29 22:45:00,4.47493,4.48525,4.46848,4.47626,99820000.0
2009-06-29 23:00:00,4.47634,4.48443,4.46893,4.48108,90850000.0
2009-06-29 23:15:00,4.48304,4.48304,4.47052,4.4813,82200000.0
2009-06-29 23:30:00,4.4806,4.49031,4.4739,4.4847,94970000.0
2009-06-29 23:45:00,4.47999,4.48929,4.47207,4.48265,73610000.0
2009-06-30 00:00:00,4.48228,4.48809,4.47419,4.48517,71340000.0
2009-06-30 00:15:00,4.48561,4.48698,4.47556,4.48423,67180000.0
2009-06-30 00:30:00,4.48609,4.48615,4.4726,4.48031,87470000.0
2009-06-30 00:45:00,4.4827,4.48793,4.47365,4.48539,89370000.0
2009-06-30 01:00:00,4.48456,4.48783,4.47348,4.48446,105170000.0
2009-06-30 01:15:00,4.48395,4.48678,4.47411,4.4817,82960000.0
2009-06-30 01:30:00,4.47977,4.4887,4.47389,4.48213,92370000.0
2009-06-30 01:45:00,4.48445,4.48953,4.47134,4.48376,104000000.0
2009-06-30 02:00:00,4.47849,4.48884,4.4726,4.48323,97630000.0
2009-06-30 02:15:00,4.48542,4.48772,4.47277,4.48516,95720000.0
2009-06-30 02:30:00,4.48378,4.48846,4.47163,4.48339,103590000.0
2009-06-30 02:45:00,4.48583,4.488,4.4712,4.48467,88230000.0
2009-06-30 03:00:00,4.48627,4.48902,4.47363,4.48393,105440000.0
2009-06-30 03:15:00,4.4878,4.49452,4.47285,4.48097,112960000.0
2009-06-30 03:30:00,4.48843,4.49323,4.47775,4.48791,130960000.0
2009-06-30 03:45:00,4.48854,4.4938,4.47731,4.48851,126130000.0
2009-06-30 04:00:00,4.47877,4.49262,4.47633,4.48738,83700000.0
2009-06-30 04:15:00,4.48825,4.50144,4.47657,4.49068,117090000.0
2009-06-30 04:30:00,4.48934,4.50619,4.47863,4.4806,86700000.0
2009-06-30 04:45:00,4.48016,4.49179,4.47641,4.47765,99490000.0
2009-06-30 05:00:00,4.48234,4.49411,4.47718,4.48562,112600000.0
2009-06-30 05:15:00,4.48623,4.48845,4.47081,4.48337,100950000.0
2009-06-30 05:30:00,4.4777,4.49605,4.47145,4.47515,109600000.0
2009-06-30 05:45:00,4.48462,4.48961,4.47112,4.48768,100200000.0
2009-06-30 06:00:00,4.48632,4.49432,4.47588,4.48445,113720000.0
2009-06-30 06:15:00,4.48125,4.49267,4.47557,4.4847,102090000.0
2009-06-30 06:30:00,4.48458,4.49163,4.47514,4.48145,99090000.0
2009-06-30 06:45:00,4.48547,4.4896,4.47402,4.48074,100980000.0
2009-06-30 07:00:00,4.48244,4.49078,4.47573,4.48522,116340000.0
2009-06-30 07:15:00,4.48369,4.49091,4.47611,4.48146,108860000.0
2009-06-30 07:30:00,4.48105,4.4928,4.47489,4.47759,116750000.0
2009-06-30 07:45:00,4.48536,4.48809,4.47179,4.48059,104360000.0
2009-06-30 08:00:00,4.48289,4.48576,4.45942,4.46416,107700000.0
2009-06-30 08:15:00,4.47045,4.47541,4.45252,4.46289,108460000.0
2009-06-30 08:30:00,4.46639,4.47273,4.45131,4.4568,109620000.0
2009-06-30 08:45:00,4.46267,4.46588,4.44782,4.46525,103200000.0
2009-06-30 09:00:00,4.46254,4.47008,4.45215,4.46907,105850000.0
2009-06-30 09:15:00,4.46759,4.4737,4.4574,4.4718,128760000.0
2009-06-30 09:30:00,4.46652,4.47446,4.4586,4.47183,106960000.0
2009-06-30 09:45:00,4.47319,4.47718,4.46109,4.46855,106940000.0
2009-06-30 10:00:00,4.46668,4.47618,4.4527,4.46297,121590000.0
2009-06-30 10:15:00,4.46168,4.46683,4.44991,4.46201,104360000.0
2009-06-30 10:30:00,4.45789,4.47181,4.45361,4.46323,117110000.0
2009-06-30 10:45:00,4.46107,4.46953,4.45483,4.46277,97250000.0
2009-06-30 11:00:00,4.46555,4.46555,4.44605,4.45707,103230000.0
2009-06-30 11:15:00,4.45305,4.4619,4.44768,4.45404,103240000.0
2009-06-30 11:30:00,4.45643,4.46056,4.44157,4.45265,110030000.0
2009-06-30 11:45:00,4.44983,4.45714,4.44312,4.45499,115610000.0
2009-06-30 12:00:00,4.45468,4.45609,4.43717,4.44385,98380000.0
2009-06-30 12:15:00,4.4461,4.45384,4.43996,4.44697,106590000.0
2009-06-30 12:30:00,4.45162,4.45784,4.44095,4.45245,118200000.0
2009-06-30 12:45:00,4.4475,4.45689,4.444,4.45601,112570000.0
2009-06-30 13:00:00,4.45048,4.45927,4.44099,4.44794,112660000.0
2009-06-30 13:15:00,4.45265,4.45633,4.44223,4.45363,93820000.0
2009-06-30 13:30:00,4.45123,4.45521,4.43838,4.44105,117520000.0
2009-06-30 13:45:00,4.44468,4.45352,4.43629,4.45189,119740000.0
2009-06-30 14:00:00,4.45064,4.45161,4.42385,4.44296,100580000.0
2009-06-30 14:15:00,4.44091,4.4509,4.4342,4.44831,103940000.0
2009-06-30 14:30:00,4.45065,4.45297,4.43065,4.44493,104340000.0
2009-06-30 14:45:00,4.44273,4.45074,4.43298,4.4472,111490000.0
2009-06-30 15:00:00,4.44933,4.45577,4.43814,4.45296,101330000.0
2009-06-30 15:15:00,4.45349,4.45661,4.44261,4.45402,104700000.0
2009-06-30 15:30:00,4.45526,4.46111,4.44119,4.44956,108840000.0
2009-06-30 15:45:00,4.45269,4.4555,4.44179,4.45398,105850000.0
2009-06-30 16:00:00,4.45009,4.46558,4.44925,4.46192,99840000.0
2009-06-30 16:15:00,4.46269,4.4715,4.45308,4.45673,98740000.0
2009-06-30 16:30:00,4.45876,4.47268,4.45025,4.46683,128720000.0
2009-06-30 16:45:00,4.4611,4.47203,4.45527,4.45785,120130000.0
2009-06-30 17:00:00,4.45941,4.46416,4.44906,4.45478,122710000.0
2009-06-30 17:15:00,4.45577,4.46462,4.44159,4.44878,111460000.0
2009-06-30 17:30:00,4.44643,4.45856,4.44367,4.45168,108820000.0
2009-06-30 17:45:00,4.44608,4.45996,4.44454,4.45082,103600000.0
2009-06-30 18:00:00,4.44599,4.45893,4.44537,4.45035,88230000.0
2009-06-30 18:15:00,4.45426,4.45647,4.44186,4.44524,96080000.0
2009-06-30 18:30:00,4.44684,4.44958,4.43072,4.4358,106250000.0
2009-06-30 18:45:00,4.43649,4.45165,4.43409,4.44878,92690000.0
2009-06-30 19:00:00,4.44889,4.4532,4.43654,4.43755,90810000.0
2009-06-30 19:15:00,4.451,4.451,4.43541,4.44519,103220000.0
2009-06-30 19:30:00,4.44659,4.45184,4.4343,4.44209,116380000.0
2009-06-30 19:45:00,4.44156,4.45313,4.43423,4.4492,175260000.0
2009-06-30 20:00:00,4.44903,4.45866,4.44029,4.44186,96820000.0
2009-06-30 20:15:00,4.45273,4.45309,4.43604,4.43645,86700000.0
2009-06-30 20:30:00,4.44117,4.45065,4.43391,4.43391,86690000.0
2009-06-30 20:45:00,4.4482,4.45322,4.43646,4.4436,88590000.0
2009-06-30 21:00:00,4.45259,4.45354,4.43738,4.44694,103240000.0
2009-06-30 21:15:00,4.452,4.45395,4.44054,4.45056,81080000.0
2009-06-30 21:30:00,4.44807,4.45301,4.43944,4.44926,85580000.0
2009-06-30 21:45:00,4.45024,4.4525,4.43371,4.44513,78800000.0
2009-06-30 22:00:00,4.4466,4.44819,4.43354,4.44553,88980000.0
2009-06-30 22:15:00,4.4429,4.44846,4.43297,4.44448,89700000.0
2009-06-30 22:30:00,4.44445,4.44814,4.43328,4.43991,103190000.0
2009-06-30 22:45:00,4.43811,4.44836,4.43259,4.44036,92360000.0
2009-06-30 23:00:00,4.44003,4.44701,4.43359,4.44428,99420000.0
2009-06-30 23:15:00,4.44525,4.44885,4.43161,4.44782,102790000.0
2009-06-30 23:30:00,4.45166,4.45166,4.43874,4.45111,71670000.0
2009-06-30 23:45:00,4.45135,4.45424,4.43835,4.44919,95320000.0
2009-07-01 00:00:00,4.44652,4.45366,4.44022,4.45113,75900000.0
2009-07-01 00:15:00,4.45225,4.45252,4.43943,4.44588,68670000.0
2009-07-01 00:30:00,4.4511,4.4536,4.4401,4.44654,72430000.0
2009-07-01 00:45:00,4.45078,4.45296,4.43879,4.44609,75830000.0
2009-07-01 01:00:00,4.45105,4.45297,4.43904,4.45036,84100000.0
2009-07-01 01:15:00,4.45066,4.4527,4.43967,4.44878,57430000.0
2009-07-01 01:30:00,4.45003,4.4535,4.43927,4.45063,83730000.0
2009-07-01 01:45:00,4.44613,4.45306,4.43908,4.45106,91220000.0
2009-07-01 02:00:00,4.44581,4.45565,4.44041,4.45059,99410000.0
2009-07-01 02:15:00,4.45003,4.45259,4.43811,4.45107,89280000.0
2009-07-01 02:30:00,4.45002,4.45353,4.43908,4.4501,84070000.0
2009-07-01 02:45:00,4.44962,4.45255,4.43893,4.45105,78820000.0
2009-07-01 03:00:00,4.4503,4.45301,4.43923,4.44752,102460000.0
2009-07-01 03:15:00,4.45117,4.45409,4.43868,4.45111,113690000.0
2009-07-01 03:30:00,4.45112,4.45458,4.4382,4.44999,132840000.0
2009-07-01 03:45:00,4.45067,4.45696,4.43944,4.45027,127950000.0
2009-07-01 04:00:00,4.45076,4.45306,4.43951,4.44834,67970000.0
2009-07-01 04:15:00,4.45123,4.45361,4.43716,4.44157,114500000.0
2009-07-01 04:30:00,4.45087,4.45266,4.44074,4.44174,69860000.0
2009-07-01 04:45:00,4.44441,4.45471,4.4408,4.44188,89690000.0
2009-07-01 05:00:00,4.44676,4.45577,4.43671,4.44801,113730000.0
2009-07-01 05:15:00,4.45196,4.45313,4.43861,4.44917,95330000.0
2009-07-01 05:30:00,4.44798,4.45386,4.43835,4.44143,108100000.0
2009-07-01 05:45:00,4.4509,4.45495,4.43975,4.45043,99860000.0
2009-07-01 06:00:00,4.45127,4.45339,4.4393,4.44944,115220000.0
2009-07-01 06:15:00,4.44812,4.45352,4.43861,4.44891,97560000.0
2009-07-01 06:30:00,4.44977,4.45782,4.43924,4.44626,103210000.0
2009-07-01 06:45:00,4.45072,4.45411,4.44138,4.44519,99860000.0
2009-07-01 07:00:00,4.44835,4.45439,4.43864,4.45131,114140000.0
2009-07-01 07:15:00,4.44891,4.45244,4.44094,4.44738,111450000.0
2009-07-01 07:30:00,4.44724,4.45439,4.43848,4.44064,117870000.0
2009-07-01 07:45:00,4.45264,4.45751,4.43954,4.44458,103990000.0
2009-07-01 08:00:00,4.44729,4.45247,4.43703,4.44634,106590000.0
2009-07-01 08:15:00,4.45162,4.45821,4.44031,4.45052,110680000.0
2009-07-01 08:30:00,4.4484,4.45333,4.4341,4.4395,106270000.0
2009-07-01 08:45:00,4.44067,4.44067,4.40888,4.41995,101730000.0
2009-07-01 09:00:00,4.41993,4.4281,4.41168,4.42006,106230000.0
2009-07-01 09:15:00,4.42092,4.42598,4.4097,4.42434,131730000.0
2009-07-01 09:30:00,4.41855,4.42541,4.40925,4.41757,104730000.0
2009-07-01 09:45:00,4.42137,4.42137,4.3915,4.39972,105460000.0
2009-07-01 10:00:00,4.39972,4.41186,4.39315,4.40552,118640000.0
2009-07-01 10:15:00,4.40528,4.41347,4.39787,4.41246,107320000.0
2009-07-01 10:30:00,4.40554,4.4154,4.39992,4.40801,112290000.0
2009-07-01 10:45:00,4.40538,4.41458,4.39772,4.40466,99110000.0
2009-07-01 11:00:00,4.40749,4.4138,4.39667,4.41036,102120000.0
2009-07-01 11:15:00,4.40517,4.41672,4.39989,4.40548,104720000.0
2009-07-01 11:30:00,4.40559,4.41908,4.39977,4.40723,115190000.0
2009-07-01 11:45:00,4.40989,4.41321,4.39966,4.41054,114860000.0
2009-07-01 12:00:00,4.41062,4.41484,4.39902,4.402,101330000.0
2009-07-01 12:15:00,4.40342,4.41006,4.39287,4.40097,105480000.0
2009-07-01 12:30:00,4.4022,4.4097,4.3916,4.4064,117840000.0
2009-07-01 12:45:00,4.39867,4.40808,4.38747,4.40194,113700000.0
2009-07-01 13:00:00,4.39851,4.41004,4.39259,4.40311,116360000.0
2009-07-01 13:15:00,4.40921,4.41627,4.39833,4.4084,92710000.0
2009-07-01 13:30:00,4.40726,4.41026,4.39443,4.39574,122710000.0
2009-07-01 13:45:00,4.40125,4.40241,4.37902,4.39334,120110000.0
2009-07-01 14:00:00,4.39067,4.39274,4.37274,4.38344,98730000.0
2009-07-01 14:15:00,4.38172,4.39349,4.37529,4.38413,97940000.0
2009-07-01 14:30:00,4.38308,4.39263,4.37044,4.38778,107310000.0
2009-07-01 14:45:00,4.38459,4.38876,4.37215,4.37788,112960000.0
2009-07-01 15:00:00,4.38281,4.38548,4.36947,4.38084,99480000.0
2009-07-01 15:15:00,4.38159,4.38535,4.36859,4.37843,100280000.0
2009-07-01 15:30:00,4.37779,4.38129,4.36542,4.37887,109940000.0
2009-07-01 15:45:00,4.37926,4.38428,4.36876,4.37945,107320000.0
2009-07-01 16:00:00,4.38095,4.39332,4.37268,4.38575,99850000.0
2009-07-01 16:15:00,4.38939,4.38939,4.37201,4.37804,102820000.0
2009-07-01 16:30:00,4.37979,4.3836,4.35121,4.36264,127980000.0
2009-07-01 16:45:00,4.35532,4.36931,4.35228,4.36122,122360000.0
2009-07-01 17:00:00,4.36404,4.36417,4.34126,4.34825,121240000.0
2009-07-01 17:15:00,4.34741,4.36188,4.34411,4.35777,107760000.0
2009-07-01 17:30:00,4.35507,4.36352,4.3477,4.36005,105490000.0
2009-07-01 17:45:00,4.3571,4.36742,4.34577,4.357,102500000.0
2009-07-01 18:00:00,4.35733,4.36566,4.346,4.35488,87850000.0
2009-07-01 18:15:00,4.36055,4.36179,4.34719,4.35178,94600000.0
2009-07-01 18:30:00,4.35218,4.36329,4.34455,4.35112,107740000.0
2009-07-01 18:45:00,4.34995,4.36266,4.34692,4.35961,92690000.0
2009-07-01 19:00:00,4.3587,4.3611,4.3473,4.34753,88220000.0
2009-07-01 19:15:00,4.35847,4.35855,4.34251,4.35368,104330000.0
2009-07-01 19:30:00,4.35466,4.36075,4.34551,4.35131,119010000.0
2009-07-01 19:45:00,4.3494,4.36158,4.34445,4.35774,170060000.0
2009-07-01 20:00:00,4.35769,4.36254,4.3461,4.35064,96830000.0
2009-07-01 20:15:00,4.3608,4.36266,4.34591,4.34775,86350000.0
2009-07-01 20:30:00,4.34759,4.36051,4.34328,4.34524,83740000.0
2009-07-01 20:45:00,4.35158,4.35849,4.34344,4.35112,82580000.0
2009-07-01 21:00:00,4.35742,4.3624,4.34385,4.35287,106600000.0
2009-07-01 21:15:00,4.35803,4.35803,4.33001,4.33947,84060000.0
2009-07-01 21:30:00,4.3321,4.34535,4.32974,4.34078,84820000.0
2009-07-01 21:45:00,4.34322,4.34618,4.33145,4.34262,76600000.0
2009-07-01 22:00:00,4.34596,4.34779,4.33468,4.34387,93830000.0
2009-07-01 22:15:00,4.34271,4.3482,4.33597,4.34299,75810000.0
2009-07-01 22:30:00,4.34513,4.3495,4.3319,4.34309,120890000.0
2009-07-01 22:45:00,4.33661,4.34971,4.33238,4.33946,126880000.0
2009-07-01 23:00:00,4.34618,4.34618,4.33185,4.34318,98790000.0
2009-07-01 23:15:00,4.33225,4.34436,4.32986,4.34255,79610000.0
2009-07-01 23:30:00,4.34269,4.34555,4.33043,4.3421,98330000.0
2009-07-01 23:45:00,4.34241,4.34552,4.32954,4.33991,96460000.0
2009-07-02 00:00:00,4.33807,4.34544,4.32992,4.34317,95330000.0
2009-07-02 00:15:00,4.34395,4.34466,4.32967,4.33819,104700000.0
2009-07-02 00:30:00,4.3371,4.34448,4.32964,4.33777,100200000.0
2009-07-02 00:45:00,4.33752,4.34663,4.32918,4.33941,87450000.0
2009-07-02 01:00:00,4.34153,4.34505,4.32765,4.34151,110750000.0
2009-07-02 01:15:00,4.34177,4.34367,4.33111,4.33975,70590000.0
2009-07-02 01:30:00,4.33819,4.34771,4.33066,4.33891,82630000.0
2009-07-02 01:45:00,4.34173,4.34355,4.32952,4.34116,88260000.0
2009-07-02 02:00:00,4.33547,4.3442,4.3293,4.34291,90840000.0
2009-07-02 02:15:00,4.34395,4.34557,4.32772,4.34229,90110000.0
2009-07-02 02:30:00,4.34127,4.34646,4.32838,4.34587,96080000.0
2009-07-02 02:45:00,4.34301,4.34764,4.33122,4.34362,88610000.0
2009-07-02 03:00:00,4.34484,4.3514,4.33266,4.33886,100190000.0
2009-07-02 03:15:00,4.34386,4.34952,4.3293,4.33635,112970000.0
2009-07-02 03:30:00,4.34286,4.34787,4.32958,4.34209,128750000.0
2009-07-02 03:45:00,4.3423,4.34863,4.32968,4.34863,123110000.0
2009-07-02 04:00:00,4.34472,4.34953,4.33096,4.34214,80730000.0
2009-07-02 04:15:00,4.3437,4.35533,4.33193,4.33199,116370000.0
2009-07-02 04:30:00,4.33418,4.3455,4.32958,4.33438,89360000.0
2009-07-02 04:45:00,4.33459,4.34804,4.33088,4.33105,105780000.0
2009-07-02 05:00:00,4.33538,4.35157,4.32788,4.34302,111480000.0
2009-07-02 05:15:00,4.34609,4.35121,4.33202,4.34679,95370000.0
2009-07-02 05:30:00,4.33833,4.3498,4.33134,4.33387,109220000.0
2009-07-02 05:45:00,4.34429,4.34633,4.32944,4.34321,99820000.0
2009-07-02 06:00:00,4.34264,4.34615,4.32923,4.34202,112990000.0
2009-07-02 06:15:00,4.3426,4.3484,4.33435,4.34438,104310000.0
2009-07-02 06:30:00,4.34267,4.35006,4.33106,4.33811,98720000.0
2009-07-02 06:45:00,4.34469,4.34856,4.33294,4.34059,103200000.0
2009-07-02 07:00:00,4.34237,4.35417,4.33354,4.35239,117820000.0
2009-07-02 07:15:00,4.35019,4.357,4.3382,4.34892,106640000.0
2009-07-02 07:30:00,4.34736,4.35948,4.34083,4.34688,117510000.0
2009-07-02 07:45:00,4.35605,4.36057,4.34259,4.35471,106200000.0
2009-07-02 08:00:00,4.36088,4.36983,4.3547,4.36153,105850000.0
2009-07-02 08:15:00,4.36473,4.36595,4.33864,4.34969,108110000.0
2009-07-02 08:30:00,4.34368,4.35599,4.33718,4.35294,111840000.0
2009-07-02 08:45:00,4.3547,4.3639,4.34207,4.36372,102090000.0
2009-07-02 09:00:00,4.36301,4.37192,4.354,4.36937,106220000.0
2009-07-02 09:15:00,4.369,4.37567,4.35782,4.3685,131350000.0
2009-07-02 09:30:00,4.36337,4.37138,4.35353,4.3623,107320000.0
2009-07-02 09:45:00,4.36283,4.36942,4.35109,4.356,103240000.0
2009-07-02 10:00:00,4.35643,4.36454,4.34375,4.36005,119380000.0
2009-07-02 10:15:00,4.35844,4.36949,4.3519,4.36865,108420000.0
2009-07-02 10:30:00,4.36368,4.37587,4.35759,4.36643,117840000.0
2009-07-02 10:45:00,4.36574,4.37339,4.358,4.36661,100210000.0
2009-07-02 11:00:00,4.36923,4.37162,4.35645,4.36628,102110000.0
2009-07-02 11:15:00,4.36032,4.36994,4.35583,4.36031,103620000.0
2009-07-02 11:30:00,4.36192,4.36753,4.35366,4.36373,114080000.0
2009-07-02 11:45:00,4.36191,4.36402,4.346,4.36144,112990000.0
2009-07-02 12:00:00,4.36127,4.37015,4.35355,4.35996,102450000.0
2009-07-02 12:15:00,4.36239,4.3714,4.35507,4.3631,106580000.0
2009-07-02 12:30:00,4.36413,4.37112,4.35116,4.362,113400000.0
2009-07-02 12:45:00,4.35533,4.36447,4.34833,4.35739,112570000.0
2009-07-02 13:00:00,4.35321,4.36643,4.34714,4.35788,115250000.0
2009-07-02 13:15:00,4.36273,4.36708,4.35188,4.36388,94200000.0
2009-07-02 13:30:00,4.36376,4.36642,4.35041,4.35181,118260000.0
2009-07-02 13:45:00,4.35729,4.35766,4.34087,4.35365,120110000.0
2009-07-02 14:00:00,4.35309,4.35551,4.34093,4.34602,99860000.0
2009-07-02 14:15:00,4.34575,4.3567,4.33816,4.35143,97600000.0
2009-07-02 14:30:00,4.35895,4.3714,4.34207,4.36885,105830000.0
2009-07-02 14:45:00,4.3669,4.3704,4.34536,4.35321,113700000.0
2009-07-02 15:00:00,4.3553,4.3611,4.34296,4.35588,101330000.0
2009-07-02 15:15:00,4.35849,4.36538,4.3469,4.35952,103230000.0
2009-07-02 15:30:00,4.35928,4.37532,4.35321,4.37532,107730000.0
2009-07-02 15:45:00,4.37676,4.37921,4.36207,4.36703,106950000.0
2009-07-02 16:00:00,4.36487,4.37267,4.35313,4.36778,99830000.0
2009-07-02 16:15:00,4.36927,4.37373,4.35837,4.36587,100950000.0
2009-07-02 16:30:00,4.3692,4.38024,4.36132,4.36934,128010000.0
2009-07-02 16:45:00,4.36424,4.3746,4.35495,4.36158,121250000.0
2009-07-02 17:00:00,4.36437,4.36981,4.35229,4.3547,119010000.0
2009-07-02 17:15:00,4.35558,4.36499,4.34656,4.35673,108890000.0
2009-07-02 17:30:00,4.35423,4.36668,4.35229,4.36047,106610000.0
2009-07-02 17:45:00,4.35805,4.36525,4.35045,4.35943,105440000.0
2009-07-02 18:00:00,4.35502,4.36579,4.35161,4.3607,89330000.0
2009-07-02 18:15:00,4.36474,4.36531,4.35213,4.35759,95000000.0
2009-07-02 18:30:00,4.35964,4.36729,4.34746,4.35767,111080000.0
2009-07-02 18:45:00,4.35788,4.37487,4.35711,4.37399,94550000.0
2009-07-02 19:00:00,4.37324,4.37651,4.35899,4.36002,89340000.0
2009-07-02 19:15:00,4.37191,4.37544,4.35946,4.36567,103210000.0
2009-07-02 19:30:00,4.36995,4.38242,4.36263,4.37192,116010000.0
2009-07-02 19:45:00,4.36712,4.37912,4.36039,4.37387,169700000.0
2009-07-02 20:00:00,4.37194,4.37583,4.35941,4.36382,93860000.0
2009-07-02 20:15:00,4.37331,4.37428,4.36113,4.36809,79190000.0
2009-07-02 20:30:00,4.36704,4.37685,4.35677,4.36586,119050000.0
2009-07-02 20:45:00,4.36291,4.37615,4.36013,4.369,108900000.0
2009-07-02 21:00:00,4.3727,4.37985,4.35957,4.3729,148240000.0
2009-07-02 21:15:00,4.37351,4.3748,4.3577,4.36372,132150000.0
2009-07-02 21:30:00,4.37207,4.37391,4.3589,4.37299,95350000.0
2009-07-02 21:45:00,4.37322,4.38072,4.35998,4.37715,63400000.0
2009-07-02 22:00:00,4.3756,4.37947,4.36418,4.3788,71300000.0
2009-07-02 22:15:00,4.37463,4.38252,4.3689,4.3781,73530000.0
2009-07-02 22:30:00,4.37717,4.37956,4.36468,4.37508,94940000.0
2009-07-02 22:45:00,4.36941,4.38493,4.36678,4.37455,87480000.0
2009-07-02 23:00:00,4.37124,4.38003,4.36952,4.37908,91600000.0
2009-07-02 23:15:00,4.37494,4.38173,4.36446,4.3786,77700000.0
2009-07-02 23:30:00,4.38024,4.38316,4.36686,4.37838,105480000.0
2009-07-02 23:45:00,4.37538,4.38783,4.36694,4.37914,102490000.0
2009-07-03 00:00:00,4.37507,4.38205,4.36691,4.38015,94240000.0
2009-07-03 00:15:00,4.37992,4.38179,4.36765,4.37453,88230000.0
2009-07-03 00:30:00,4.37338,4.38335,4.3679,4.37214,90840000.0
2009-07-03 00:45:00,4.37754,4.37882,4.35409,4.36205,72840000.0
2009-07-03 01:00:00,4.36729,4.37327,4.35612,4.37327,83330000.0
2009-07-03 01:15:00,4.37048,4.37298,4.35708,4.36712,76570000.0
2009-07-03 01:30:00,4.37003,4.37327,4.35581,4.36262,77350000.0
2009-07-03 01:45:00,4.36724,4.37284,4.35526,4.37142,87090000.0
2009-07-03 02:00:00,4.36314,4.37377,4.35507,4.36893,100550000.0
2009-07-03 02:15:00,4.37149,4.37149,4.35771,4.36869,95300000.0
2009-07-03 02:30:00,4.37055,4.37428,4.35929,4.37037,103540000.0
2009-07-03 02:45:00,4.37185,4.37288,4.35845,4.37005,90390000.0
2009-07-03 03:00:00,4.37053,4.37336,4.35786,4.36722,99800000.0
2009-07-03 03:15:00,4.36988,4.37525,4.35668,4.36714,96040000.0
2009-07-03 03:30:00,4.36887,4.37744,4.35881,4.36896,124970000.0
2009-07-03 03:45:00,4.37235,4.37279,4.35851,4.37148,114180000.0
2009-07-03 04:00:00,4.3715,4.3715,4.35743,4.36694,70260000.0
2009-07-03 04:15:00,4.36935,4.37035,4.35652,4.35862,115980000.0
2009-07-03 04:30:00,4.36925,4.37,4.35914,4.36086,40560000.0
2009-07-03 04:45:00,4.36218,4.37257,4.35766,4.3584,88970000.0
2009-07-03 05:00:00,4.36382,4.37302,4.35401,4.36625,105840000.0
2009-07-03 05:15:00,4.36926,4.37108,4.3572,4.36822,88920000.0
2009-07-03 05:30:00,4.36383,4.3721,4.35606,4.36032,91210000.0
2009-07-03 05:45:00,4.36844,4.37548,4.35591,4.369,89730000.0
2009-07-03 06:00:00,4.36923,4.37179,4.35691,4.36779,115220000.0
2009-07-03 06:15:00,4.36537,4.37039,4.35953,4.3684,95680000.0
2009-07-03 06:30:00,4.36805,4.37244,4.35704,4.36338,81130000.0
2009-07-03 06:45:00,4.36851,4.37212,4.3566,4.36472,84830000.0
2009-07-03 07:00:00,4.36457,4.37216,4.35703,4.3692,99100000.0
2009-07-03 07:15:00,4.36635,4.37249,4.35616,4.36759,96820000.0
2009-07-03 07:30:00,4.36592,4.37536,4.35982,4.36374,116020000.0
2009-07-03 07:45:00,4.37236,4.37399,4.36001,4.36823,105100000.0
2009-07-03 08:00:00,4.37102,4.37641,4.3582,4.36645,102890000.0
2009-07-03 08:15:00,4.36988,4.3701,4.35346,4.35858,111050000.0
2009-07-03 08:30:00,4.36382,4.36915,4.35318,4.36874,112960000.0
2009-07-03 08:45:00,4.36813,4.36882,4.34632,4.35735,102850000.0
2009-07-03 09:00:00,4.35678,4.35904,4.33531,4.35168,104360000.0
2009-07-03 09:15:00,4.35043,4.35495,4.3395,4.35285,132100000.0
2009-07-03 09:30:00,4.34765,4.35519,4.33941,4.35347,105840000.0
2009-07-03 09:45:00,4.35447,4.36091,4.33988,4.34697,105830000.0
2009-07-03 10:00:00,4.34805,4.35878,4.34254,4.35318,119400000.0
2009-07-03 10:15:00,4.35345,4.37359,4.34983,4.37231,102500000.0
2009-07-03 10:30:00,4.36948,4.3783,4.35927,4.3716,115280000.0
2009-07-03 10:45:00,4.36853,4.37319,4.35839,4.36508,99840000.0
2009-07-03 11:00:00,4.36997,4.37403,4.35485,4.36669,103960000.0
2009-07-03 11:15:00,4.36434,4.37164,4.35783,4.36364,107320000.0
2009-07-03 11:30:00,4.36573,4.37154,4.35643,4.36775,112980000.0
2009-07-03 11:45:00,4.36598,4.37098,4.35625,4.3673,114130000.0
2009-07-03 12:00:00,4.36854,4.36854,4.35339,4.35722,99480000.0
2009-07-03 12:15:00,4.36054,4.36907,4.35281,4.36084,107700000.0
2009-07-03 12:30:00,4.36251,4.3715,4.35348,4.36461,117100000.0
2009-07-03 12:45:00,4.35771,4.36665,4.35282,4.36321,110360000.0
2009-07-03 13:00:00,4.35878,4.36986,4.35355,4.36116,116360000.0
2009-07-03 13:15:00,4.36341,4.36573,4.34051,4.34957,95690000.0
2009-07-03 13:30:00,4.34692,4.35043,4.33321,4.3448,125700000.0
2009-07-03 13:45:00,4.34844,4.35625,4.3398,4.35573,116030000.0
2009-07-03 14:00:00,4.35602,4.35943,4.33972,4.34765,100210000.0
2009-07-03 14:15:00,4.34375,4.35451,4.33775,4.35136,98340000.0
2009-07-03 14:30:00,4.35133,4.35507,4.33917,4.34943,104710000.0
2009-07-03 14:45:00,4.34639,4.35465,4.33824,4.34939,109630000.0
2009-07-03 15:00:00,4.3529,4.36111,4.34059,4.35417,100960000.0
2009-07-03 15:15:00,4.35572,4.35769,4.3385,4.34544,103960000.0
2009-07-03 15:30:00,4.34675,4.35163,4.33704,4.34698,104770000.0
2009-07-03 15:45:00,4.34823,4.35441,4.33372,4.34338,106580000.0
2009-07-03 16:00:00,4.34053,4.34925,4.3322,4.34664,96880000.0
2009-07-03 16:15:00,4.34905,4.3532,4.33834,4.34467,97260000.0
2009-07-03 16:30:00,4.34785,4.35653,4.33728,4.35009,125780000.0
2009-07-03 16:45:00,4.3412,4.35723,4.33893,4.34718,119790000.0
2009-07-03 17:00:00,4.35011,4.35148,4.33378,4.33922,119390000.0
2009-07-03 17:15:00,4.34124,4.35261,4.33784,4.34765,108490000.0
2009-07-03 17:30:00,4.34516,4.35226,4.33943,4.34949,108820000.0
2009-07-03 17:45:00,4.34634,4.35384,4.33899,4.34782,101740000.0
2009-07-03 18:00:00,4.34168,4.35407,4.3405,4.34804,84080000.0
2009-07-03 18:15:00,4.35208,4.35214,4.33653,4.34498,97930000.0
2009-07-03 18:30:00,4.34464,4.35273,4.33565,4.34229,107730000.0
2009-07-03 18:45:00,4.34083,4.35369,4.33464,4.35256,92330000.0
2009-07-03 19:00:00,4.34992,4.35527,4.33812,4.35001,83690000.0
2009-07-03 19:15:00,4.35078,4.35742,4.33769,4.34594,104700000.0
2009-07-03 19:30:00,4.34738,4.35698,4.33886,4.35066,117120000.0
2009-07-03 19:45:00,4.34264,4.36655,4.33821,4.36383,160680000.0
2009-07-03 20:00:00,4.35375,4.36526,4.34174,4.34615,84070000.0
2009-07-03 20:15:00,4.35212,4.35763,4.34352,4.34352,70560000.0
2009-07-03 20:30:00,4.34359,4.36769,4.34359,4.34765,72030000.0
2009-07-03 20:45:00,4.34618,4.36538,4.34036,4.34851,69050000.0
2009-07-03 21:00:00,4.3519,4.36134,4.33524,4.35246,92720000.0
2009-07-03 21:15:00,4.34983,4.35743,4.33934,4.34942,88570000.0
2009-07-03 21:30:00,4.33866,4.35852,4.33866,4.35173,90450000.0
2009-07-03 21:45:00,4.35169,4.36029,4.34028,4.35463,94200000.0
2009-07-03 22:00:00,4.35468,4.36169,4.3408,4.35723,128370000.0
2009-07-03 22:15:00,4.35516,4.36085,4.34056,4.35234,135140000.0
2009-07-03 22:30:00,4.34656,4.36022,4.34103,4.35206,129900000.0
2009-07-03 22:45:00,4.34463,4.35617,4.33745,4.34574,88640000.0
2009-07-05 23:00:00,4.34004,4.39097,4.34004,4.38917,84060000.0
2009-07-05 23:15:00,4.38794,4.39111,4.37952,4.39021,18800000.0
2009-07-05 23:45:00,4.39145,4.39435,4.38288,4.38288,8250000.0
2009-07-06 00:00:00,4.34133,4.34938,4.34085,4.34721,19140000.0
2009-07-06 00:15:00,4.35019,4.3517,4.33876,4.34517,76930000.0
2009-07-06 00:30:00,4.34349,4.35048,4.3393,4.34344,67590000.0
2009-07-06 00:45:00,4.34583,4.35121,4.33948,4.34697,24770000.0
2009-07-06 01:00:00,4.33872,4.34963,4.33339,4.34311,13510000.0
2009-07-06 01:15:00,4.34413,4.34877,4.34413,4.34877,4880000.0
2009-07-06 01:30:00,4.34383,4.34847,4.33812,4.34377,59660000.0
2009-07-06 01:45:00,4.34744,4.34842,4.33568,4.34742,51480000.0
2009-07-06 02:00:00,4.34695,4.35168,4.33705,4.34326,53330000.0
2009-07-06 02:15:00,4.34537,4.34969,4.33939,4.34833,27800000.0
2009-07-06 02:30:00,4.35132,4.35204,4.34056,4.34056,11630000.0
2009-07-06 02:45:00,4.35152,4.36176,4.33913,4.35441,61580000.0
2009-07-06 03:00:00,4.35313,4.35906,4.34597,4.35123,40910000.0
2009-07-06 03:15:00,4.35234,4.35742,4.34511,4.35642,67580000.0
2009-07-06 03:30:00,4.35414,4.35837,4.34642,4.35635,82170000.0
2009-07-06 03:45:00,4.35727,4.35776,4.34663,4.35092,55220000.0
2009-07-06 04:00:00,4.35667,4.35923,4.34488,4.35577,75800000.0
2009-07-06 04:15:00,4.35762,4.36269,4.34488,4.3561,73590000.0
2009-07-06 04:30:00,4.35625,4.35711,4.34362,4.34969,42790000.0
2009-07-06 04:45:00,4.35348,4.35401,4.34412,4.34604,33020000.0
2009-07-06 05:00:00,4.3496,4.35611,4.34078,4.34322,71380000.0
2009-07-06 05:15:00,4.34947,4.35544,4.34312,4.3528,67930000.0
2009-07-06 05:30:00,4.35213,4.35477,4.34312,4.34845,64510000.0
2009-07-06 05:45:00,4.35338,4.35576,4.34161,4.35182,61920000.0
2009-07-06 06:00:00,4.3529,4.35352,4.34228,4.35352,7880000.0
2009-07-06 06:15:00,4.35276,4.35342,4.34967,4.35182,6010000.0
2009-07-06 06:30:00,4.35213,4.35828,4.34056,4.35437,53670000.0
2009-07-06 06:45:00,4.34886,4.35475,4.34068,4.35166,79580000.0
2009-07-06 07:00:00,4.35015,4.35489,4.34128,4.34763,19160000.0
2009-07-06 07:15:00,4.34382,4.35322,4.3418,4.34302,45410000.0
2009-07-06 07:30:00,4.34515,4.35586,4.33979,4.35185,81410000.0
2009-07-06 07:45:00,4.35083,4.36436,4.342,4.35893,95700000.0
2009-07-06 08:00:00,4.35998,4.36264,4.3434,4.34725,172670000.0
2009-07-06 08:15:00,4.35196,4.36125,4.34479,4.35927,117120000.0
2009-07-06 08:30:00,4.36108,4.36604,4.34917,4.36604,102840000.0
2009-07-06 08:45:00,4.35956,4.37395,4.35365,4.37109,88960000.0
2009-07-06 09:00:00,4.37415,4.37725,4.36201,4.36602,91950000.0
2009-07-06 09:15:00,4.36488,4.37521,4.35635,4.36697,111070000.0
2009-07-06 09:30:00,4.36734,4.37572,4.35886,4.37356,96840000.0
2009-07-06 09:45:00,4.36793,4.37529,4.36283,4.36283,88960000.0
2009-07-06 10:00:00,4.37103,4.37521,4.36167,4.36892,105090000.0
2009-07-06 10:15:00,4.3731,4.37757,4.36202,4.36945,106240000.0
2009-07-06 10:30:00,4.37479,4.38434,4.35607,4.37373,112560000.0
2009-07-06 10:45:00,4.37384,4.38391,4.36344,4.382,121980000.0
2009-07-06 11:00:00,4.38174,4.39244,4.36534,4.3802,121250000.0
2009-07-06 11:15:00,4.38662,4.39343,4.37585,4.38967,126150000.0
2009-07-06 11:30:00,4.3885,4.40076,4.38301,4.39188,98730000.0
2009-07-06 11:45:00,4.39092,4.39844,4.38383,4.39061,99460000.0
2009-07-06 12:00:00,4.39343,4.39728,4.38403,4.39463,103260000.0
2009-07-06 12:15:00,4.392,4.39594,4.38254,4.39023,108840000.0
2009-07-06 12:30:00,4.39143,4.39293,4.378,4.38754,101000000.0
2009-07-06 12:45:00,4.3858,4.39085,4.37825,4.3892,98370000.0
2009-07-06 13:00:00,4.38821,4.39045,4.37457,4.38473,111130000.0
2009-07-06 13:15:00,4.38928,4.39238,4.37432,4.3848,105080000.0
2009-07-06 13:30:00,4.3861,4.38797,4.37311,4.37841,61610000.0
2009-07-06 13:45:00,4.38242,4.39151,4.37374,4.3887,99470000.0
2009-07-06 14:00:00,4.38919,4.39034,4.37234,4.38128,116770000.0
2009-07-06 14:15:00,4.38039,4.39121,4.37463,4.38401,122330000.0
2009-07-06 14:30:00,4.38779,4.38779,4.37267,4.38341,91610000.0
2009-07-06 14:45:00,4.38067,4.38969,4.37231,4.38228,116740000.0
2009-07-06 15:00:00,4.38578,4.39168,4.37196,4.38109,113330000.0
2009-07-06 15:15:00,4.38957,4.39518,4.37902,4.3888,115260000.0
2009-07-06 15:30:00,4.38616,4.39807,4.38106,4.38502,104740000.0
2009-07-06 15:45:00,4.38377,4.39249,4.37552,4.38827,101340000.0
2009-07-06 16:00:00,4.38903,4.39244,4.37366,4.38287,112620000.0
2009-07-06 16:15:00,4.38296,4.38913,4.37377,4.37872,112610000.0
2009-07-06 16:30:00,4.38108,4.38746,4.37394,4.37918,103610000.0
2009-07-06 16:45:00,4.3831,4.38566,4.37137,4.38241,100270000.0
2009-07-06 17:00:00,4.38139,4.38399,4.36875,4.37227,100980000.0
2009-07-06 17:15:00,4.37499,4.38125,4.36405,4.36985,114890000.0
2009-07-06 17:30:00,4.37548,4.37801,4.36379,4.36864,106220000.0
2009-07-06 17:45:00,4.37088,4.37727,4.35909,4.36735,123450000.0
2009-07-06 18:00:00,4.36907,4.37693,4.35991,4.37693,104730000.0
2009-07-06 18:15:00,4.37665,4.3795,4.36615,4.37292,103250000.0
2009-07-06 18:30:00,4.37816,4.38181,4.36462,4.37409,130260000.0
2009-07-06 18:45:00,4.37818,4.38315,4.36513,4.3744,106220000.0
2009-07-06 19:00:00,4.3768,4.38058,4.36499,4.37795,102470000.0
2009-07-06 19:15:00,4.37655,4.38061,4.36235,4.37155,111080000.0
2009-07-06 19:30:00,4.37308,4.37858,4.36251,4.37357,108480000.0
2009-07-06 19:45:00,4.37114,4.37861,4.36339,4.37092,106600000.0
2009-07-06 20:00:00,4.37095,4.37763,4.36057,4.37366,108070000.0
2009-07-06 20:15:00,4.3643,4.37601,4.36202,4.36838,118980000.0
2009-07-06 20:30:00,4.36936,4.37622,4.3608,4.37008,111450000.0
2009-07-06 20:45:00,4.37468,4.37484,4.36058,4.36911,116720000.0
2009-07-06 21:00:00,4.37004,4.37626,4.35922,4.37269,99870000.0
2009-07-06 21:15:00,4.37017,4.37638,4.36156,4.37231,97980000.0
2009-07-06 21:30:00,4.37221,4.37823,4.36194,4.36697,104700000.0
2009-07-06 21:45:00,4.36914,4.37355,4.35815,4.36888,114840000.0
2009-07-06 22:00:00,4.36936,4.37039,4.35332,4.36225,97590000.0
2009-07-06 22:15:00,4.35502,4.36601,4.34752,4.35623,107360000.0
2009-07-06 22:30:00,4.36084,4.36443,4.35029,4.36131,91560000.0
2009-07-06 22:45:00,4.3609,4.3662,4.34646,4.35539,112940000.0
2009-07-06 23:00:00,4.35624,4.36662,4.35175,4.35387,77710000.0
2009-07-06 23:15:00,4.35575,4.37707,4.35252,4.37707,68730000.0
2009-07-06 23:30:00,4.36367,4.3825,4.36367,4.37342,111540000.0
2009-07-06 23:45:00,4.37155,4.37718,4.36337,4.36337,49950000.0
2009-07-07 00:00:00,4.37342,4.37931,4.3613,4.37253,112260000.0
2009-07-07 00:15:00,4.37334,4.37765,4.35982,4.37235,126450000.0
2009-07-07 00:30:00,4.37211,4.37339,4.35654,4.36853,106200000.0
2009-07-07 00:45:00,4.36792,4.37491,4.36138,4.36965,84780000.0
2009-07-07 01:00:00,4.37103,4.37671,4.36038,4.37257,81440000.0
2009-07-07 01:15:00,4.37086,4.37677,4.3612,4.37175,97550000.0
2009-07-07 01:30:00,4.37146,4.37537,4.35902,4.37006,85150000.0
2009-07-07 01:45:00,4.37322,4.37721,4.36091,4.36917,97190000.0
2009-07-07 02:00:00,4.37353,4.37601,4.36003,4.37434,87090000.0
2009-07-07 02:15:00,4.36618,4.37653,4.35978,4.37255,92330000.0
2009-07-07 02:30:00,4.37128,4.37515,4.35919,4.36796,109620000.0
2009-07-07 02:45:00,4.37157,4.37507,4.36103,4.37279,100920000.0
2009-07-07 03:00:00,4.36798,4.37707,4.36048,4.3709,122390000.0
2009-07-07 03:15:00,4.36719,4.37418,4.36212,4.36534,95740000.0
2009-07-07 03:30:00,4.36929,4.3741,4.36108,4.36895,116370000.0
2009-07-07 03:45:00,4.36974,4.372,4.35882,4.364,118990000.0
2009-07-07 04:00:00,4.36972,4.37426,4.35863,4.37033,111490000.0
2009-07-07 04:15:00,4.37178,4.37534,4.35998,4.37105,108520000.0
2009-07-07 04:30:00,4.36976,4.37619,4.35983,4.37243,101720000.0
2009-07-07 04:45:00,4.37155,4.37314,4.35764,4.36271,106970000.0
2009-07-07 05:00:00,4.36853,4.37468,4.35722,4.36345,103960000.0
2009-07-07 05:15:00,4.36964,4.37435,4.35986,4.3701,111870000.0
2009-07-07 05:30:00,4.37057,4.37432,4.36302,4.36803,81830000.0
2009-07-07 05:45:00,4.37375,4.3752,4.35807,4.37068,91570000.0
2009-07-07 06:00:00,4.36996,4.3743,4.35974,4.36589,96090000.0
2009-07-07 06:15:00,4.3722,4.37357,4.35903,4.37073,88590000.0
2009-07-07 06:30:00,4.36956,4.37485,4.36059,4.37417,84460000.0
2009-07-07 06:45:00,4.36863,4.37528,4.35056,4.35056,109970000.0
2009-07-07 07:00:00,4.35758,4.3625,4.34572,4.35065,91580000.0
2009-07-07 07:15:00,4.35129,4.36158,4.34612,4.35104,93840000.0
2009-07-07 07:30:00,4.35386,4.36466,4.34599,4.36014,78830000.0
2009-07-07 07:45:00,4.35309,4.36452,4.34975,4.36161,92740000.0
2009-07-07 08:00:00,4.36251,4.36553,4.34684,4.35284,171180000.0
2009-07-07 08:15:00,4.36022,4.37281,4.35138,4.36916,120080000.0
2009-07-07 08:30:00,4.37026,4.38006,4.36104,4.37683,105840000.0
2009-07-07 08:45:00,4.37102,4.38029,4.36203,4.37283,90440000.0
2009-07-07 09:00:00,4.37321,4.37748,4.3561,4.36865,91210000.0
2009-07-07 09:15:00,4.36985,4.38364,4.36912,4.37471,107360000.0
2009-07-07 09:30:00,4.37645,4.38357,4.36726,4.38131,94980000.0
2009-07-07 09:45:00,4.37676,4.38562,4.36541,4.36541,88970000.0
2009-07-07 10:00:00,4.37238,4.37786,4.36335,4.37084,104710000.0
2009-07-07 10:15:00,4.37588,4.37885,4.36621,4.37035,106610000.0
2009-07-07 10:30:00,4.37343,4.37583,4.36093,4.36504,109600000.0
2009-07-07 10:45:00,4.36474,4.37373,4.3559,4.36606,120880000.0
2009-07-07 11:00:00,4.36425,4.37111,4.3536,4.36055,120160000.0
2009-07-07 11:15:00,4.36889,4.37303,4.3554,4.36563,128720000.0
2009-07-07 11:30:00,4.36473,4.37349,4.359,4.36899,98740000.0
2009-07-07 11:45:00,4.36794,4.37174,4.35693,4.36223,99850000.0
2009-07-07 12:00:00,4.36582,4.37115,4.35375,4.36493,105120000.0
2009-07-07 12:15:00,4.36634,4.371,4.35389,4.3602,108460000.0
2009-07-07 12:30:00,4.36154,4.36377,4.34842,4.36007,102120000.0
2009-07-07 12:45:00,4.35976,4.36325,4.34732,4.36203,103940000.0
2009-07-07 13:00:00,4.36198,4.36654,4.34715,4.3646,112960000.0
2009-07-07 13:15:00,4.36407,4.36624,4.35152,4.36273,104350000.0
2009-07-07 13:30:00,4.36428,4.36598,4.34963,4.35791,105120000.0
2009-07-07 13:45:00,4.36244,4.36894,4.35367,4.36466,99470000.0
2009-07-07 14:00:00,4.36903,4.37118,4.35606,4.366,123100000.0
2009-07-07 14:15:00,4.36547,4.37301,4.35623,4.36824,121240000.0
2009-07-07 14:30:00,4.37056,4.37414,4.36064,4.37077,93450000.0
2009-07-07 14:45:00,4.36698,4.37365,4.35972,4.36636,114510000.0
2009-07-07 15:00:00,4.37271,4.38212,4.3626,4.36519,113720000.0
2009-07-07 15:15:00,4.37333,4.37944,4.36415,4.3712,118570000.0
2009-07-07 15:30:00,4.3708,4.37912,4.36163,4.37042,104730000.0
2009-07-07 15:45:00,4.37049,4.38651,4.37049,4.38216,101330000.0
2009-07-07 16:00:00,4.38342,4.39476,4.37288,4.38946,113740000.0
2009-07-07 16:15:00,4.38979,4.39656,4.37702,4.38509,114090000.0
2009-07-07 16:30:00,4.38788,4.39338,4.37868,4.38401,105830000.0
2009-07-07 16:45:00,4.38972,4.39133,4.36974,4.38788,103230000.0
2009-07-07 17:00:00,4.38678,4.39011,4.37129,4.37542,99840000.0
2009-07-07 17:15:00,4.3789,4.38598,4.37233,4.37768,115250000.0
2009-07-07 17:30:00,4.38493,4.39035,4.37526,4.38068,105840000.0
2009-07-07 17:45:00,4.38462,4.39248,4.37695,4.38419,120510000.0
2009-07-07 18:00:00,4.38531,4.39355,4.37795,4.38834,103980000.0
2009-07-07 18:15:00,4.38802,4.39352,4.37758,4.3832,102890000.0
2009-07-07 18:30:00,4.39023,4.39023,4.37574,4.38603,130260000.0
2009-07-07 18:45:00,4.38787,4.39273,4.37735,4.38717,108080000.0
2009-07-07 19:00:00,4.38866,4.39212,4.37781,4.38899,100610000.0
2009-07-07 19:15:00,4.39005,4.39307,4.37661,4.38447,110730000.0
2009-07-07 19:30:00,4.38563,4.39092,4.3722,4.38366,106250000.0
2009-07-07 19:45:00,4.38217,4.39012,4.3738,4.38209,102150000.0
2009-07-07 20:00:00,4.38188,4.38977,4.37558,4.38685,105470000.0
2009-07-07 20:15:00,4.38087,4.39224,4.37544,4.38325,105110000.0
2009-07-07 20:30:00,4.3852,4.39032,4.3757,4.38482,106980000.0
2009-07-07 20:45:00,4.38931,4.39245,4.37649,4.38546,117100000.0
2009-07-07 21:00:00,4.38457,4.39231,4.37519,4.38819,101720000.0
2009-07-07 21:15:00,4.38453,4.39172,4.37761,4.38862,103940000.0
2009-07-07 21:30:00,4.39001,4.39349,4.37891,4.38895,102110000.0
2009-07-07 21:45:00,4.3916,4.39467,4.38179,4.39354,109220000.0
2009-07-07 22:00:00,4.39679,4.39679,4.38123,4.39516,96490000.0
2009-07-07 22:15:00,4.38811,4.40365,4.38338,4.39747,108490000.0
2009-07-07 22:30:00,4.40155,4.40781,4.38873,4.40781,94230000.0
2009-07-07 22:45:00,4.4068,4.41124,4.3876,4.39382,111090000.0
2009-07-07 23:00:00,4.39269,4.40407,4.38723,4.39675,94950000.0
2009-07-07 23:15:00,4.39337,4.40192,4.38778,4.38975,84810000.0
2009-07-07 23:30:00,4.38361,4.39293,4.37493,4.38582,97670000.0
2009-07-07 23:45:00,4.39081,4.39194,4.37787,4.38796,81490000.0
2009-07-08 00:00:00,4.38324,4.39456,4.37678,4.38965,113040000.0
2009-07-08 00:15:00,4.38796,4.39877,4.37594,4.39877,126500000.0
2009-07-08 00:30:00,4.39681,4.39909,4.38219,4.39695,91180000.0
2009-07-08 00:45:00,4.39527,4.40537,4.38375,4.40537,91210000.0
2009-07-08 01:00:00,4.40736,4.41139,4.39568,4.40704,91190000.0
2009-07-08 01:15:00,4.40925,4.41415,4.39573,4.40793,86320000.0
2009-07-08 01:30:00,4.40936,4.41202,4.3961,4.40713,93790000.0
2009-07-08 01:45:00,4.41,4.41,4.39435,4.40464,96810000.0
2009-07-08 02:00:00,4.40872,4.41301,4.39995,4.41103,94650000.0
2009-07-08 02:15:00,4.40797,4.41353,4.39936,4.41156,94640000.0
2009-07-08 02:30:00,4.41278,4.41505,4.39408,4.40889,101770000.0
2009-07-08 02:45:00,4.41118,4.41451,4.39905,4.41266,100990000.0
2009-07-08 03:00:00,4.41037,4.41519,4.38984,4.39432,111130000.0
2009-07-08 03:15:00,4.39581,4.40359,4.38741,4.39731,57040000.0
2009-07-08 03:30:00,4.40217,4.40661,4.39423,4.40383,78470000.0
2009-07-08 03:45:00,4.40548,4.40702,4.39494,4.40012,106250000.0
2009-07-08 04:00:00,4.40397,4.40935,4.3931,4.40423,117060000.0
2009-07-08 04:15:00,4.40503,4.40853,4.39428,4.4056,106230000.0
2009-07-08 04:30:00,4.40397,4.40818,4.39515,4.40493,79940000.0
2009-07-08 04:45:00,4.40471,4.40507,4.38903,4.39447,109190000.0
2009-07-08 05:00:00,4.39793,4.40291,4.38776,4.39192,101700000.0
2009-07-08 05:15:00,4.39831,4.40601,4.38988,4.40054,111140000.0
2009-07-08 05:30:00,4.40065,4.40338,4.38794,4.39566,64950000.0
2009-07-08 05:45:00,4.40117,4.40596,4.38728,4.40493,92680000.0
2009-07-08 06:00:00,4.4048,4.40681,4.38995,4.39609,98300000.0
2009-07-08 06:15:00,4.40087,4.4064,4.38754,4.40096,72850000.0
2009-07-08 06:30:00,4.40075,4.40814,4.39108,4.40493,89350000.0
2009-07-08 06:45:00,4.40251,4.40972,4.39296,4.39698,107380000.0
2009-07-08 07:00:00,4.40094,4.40911,4.39297,4.40087,93070000.0
2009-07-08 07:15:00,4.40052,4.41079,4.39856,4.40129,93470000.0
2009-07-08 07:30:00,4.40402,4.41492,4.40074,4.41322,84840000.0
2009-07-08 07:45:00,4.40498,4.41509,4.40114,4.41144,94960000.0
2009-07-08 08:00:00,4.41189,4.41889,4.39929,4.40501,172620000.0
2009-07-08 08:15:00,4.41025,4.42555,4.40108,4.42122,118980000.0
2009-07-08 08:30:00,4.41995,4.42363,4.40634,4.41537,101740000.0
2009-07-08 08:45:00,4.40432,4.41635,4.3987,4.41277,90450000.0
2009-07-08 09:00:00,4.41527,4.41527,4.39604,4.39604,93080000.0
2009-07-08 09:15:00,4.40082,4.41066,4.39034,4.40106,109210000.0
2009-07-08 09:30:00,4.40282,4.41699,4.39749,4.41262,99440000.0
2009-07-08 09:45:00,4.41005,4.41847,4.39957,4.40634,88970000.0
2009-07-08 10:00:00,4.41449,4.41961,4.40566,4.41332,105440000.0
2009-07-08 10:15:00,4.41641,4.42392,4.40584,4.41678,105500000.0
2009-07-08 10:30:00,4.42187,4.42531,4.40231,4.41001,110710000.0
2009-07-08 10:45:00,4.41117,4.42429,4.40523,4.42083,117910000.0
2009-07-08 11:00:00,4.41805,4.42314,4.40714,4.40928,122360000.0
2009-07-08 11:15:00,4.41586,4.4186,4.40382,4.4125,125770000.0
2009-07-08 11:30:00,4.41366,4.42131,4.40658,4.41825,99470000.0
2009-07-08 11:45:00,4.4173,4.42037,4.40631,4.41103,100570000.0
2009-07-08 12:00:00,4.41585,4.41936,4.40362,4.41747,104370000.0
2009-07-08 12:15:00,4.41561,4.42001,4.40679,4.41729,106630000.0
2009-07-08 12:30:00,4.42053,4.43033,4.4109,4.42976,100630000.0
2009-07-08 12:45:00,4.42797,4.43328,4.41851,4.4325,98750000.0
2009-07-08 13:00:00,4.43285,4.43503,4.42112,4.42975,110390000.0
2009-07-08 13:15:00,4.43215,4.43215,4.41269,4.42047,103240000.0
2009-07-08 13:30:00,4.42162,4.43023,4.40762,4.42304,105490000.0
2009-07-08 13:45:00,4.42723,4.4314,4.41307,4.4238,102440000.0
2009-07-08 14:00:00,4.42684,4.43347,4.41484,4.42889,118260000.0
2009-07-08 14:15:00,4.42484,4.43588,4.42054,4.42771,119740000.0
2009-07-08 14:30:00,4.43186,4.43294,4.41643,4.42921,92350000.0
2009-07-08 14:45:00,4.42573,4.43156,4.41441,4.42054,117470000.0
2009-07-08 15:00:00,4.42252,4.42819,4.40128,4.40425,109250000.0
2009-07-08 15:15:00,4.41297,4.41777,4.39867,4.40607,114510000.0
2009-07-08 15:30:00,4.40547,4.41054,4.39423,4.39948,103260000.0
2009-07-08 15:45:00,4.39936,4.40656,4.39051,4.40457,102080000.0
2009-07-08 16:00:00,4.4054,4.41073,4.38885,4.40109,110770000.0
2009-07-08 16:15:00,4.40158,4.40564,4.39051,4.39976,114100000.0
2009-07-08 16:30:00,4.40078,4.42275,4.39908,4.41504,105470000.0
2009-07-08 16:45:00,4.41962,4.42123,4.4025,4.41599,105120000.0
2009-07-08 17:00:00,4.41526,4.42564,4.40786,4.41862,101690000.0
2009-07-08 17:15:00,4.42743,4.43194,4.4086,4.41988,114510000.0
2009-07-08 17:30:00,4.4268,4.43389,4.41052,4.41052,103240000.0
2009-07-08 17:45:00,4.41802,4.42755,4.40675,4.41981,119370000.0
2009-07-08 18:00:00,4.42291,4.42997,4.41155,4.42681,104010000.0
2009-07-08 18:15:00,4.42719,4.43737,4.4185,4.43054,106970000.0
2009-07-08 18:30:00,4.43514,4.43717,4.4229,4.43039,130620000.0
2009-07-08 18:45:00,4.43171,4.435,4.42146,4.43021,104740000.0
2009-07-08 19:00:00,4.432,4.43696,4.4223,4.43348,103950000.0
2009-07-08 19:15:00,4.43336,4.43544,4.41669,4.42594,113340000.0
2009-07-08 19:30:00,4.42013,4.43084,4.41281,4.42198,108100000.0
2009-07-08 19:45:00,4.41719,4.42871,4.41342,4.41811,106220000.0
2009-07-08 20:00:00,4.41853,4.42647,4.41093,4.42571,103980000.0
2009-07-08 20:15:00,4.417,4.43062,4.41299,4.42146,120870000.0
2009-07-08 20:30:00,4.42536,4.4318,4.41562,4.42522,111470000.0
2009-07-08 20:45:00,4.42839,4.43194,4.41409,4.42039,115230000.0
2009-07-08 21:00:00,4.42122,4.42793,4.41265,4.42407,104710000.0
2009-07-08 21:15:00,4.41999,4.4297,4.41381,4.42328,100210000.0
2009-07-08 21:30:00,4.42409,4.42936,4.41139,4.41753,100240000.0
2009-07-08 21:45:00,4.42054,4.42356,4.40923,4.42197,99870000.0
2009-07-08 22:00:00,4.42303,4.42317,4.41098,4.42178,79180000.0
2009-07-08 22:15:00,4.41343,4.4255,4.40955,4.41832,90500000.0
2009-07-08 22:30:00,4.42254,4.42757,4.41182,4.42396,81800000.0
2009-07-08 22:45:00,4.42118,4.42775,4.40891,4.4183,112590000.0
2009-07-08 23:00:00,4.41687,4.427,4.40785,4.41258,99080000.0
2009-07-08 23:15:00,4.41391,4.42453,4.40878,4.41922,31170000.0
2009-07-08 23:30:00,4.41162,4.42079,4.40957,4.41942,44300000.0
2009-07-08 23:45:00,4.41819,4.42192,4.4087,4.41989,59680000.0
2009-07-09 00:00:00,4.42181,4.42186,4.40761,4.41002,84470000.0
2009-07-09 00:15:00,4.4135,4.4257,4.40578,4.41918,66820000.0
2009-07-09 00:30:00,4.42202,4.4224,4.40644,4.41842,82550000.0
2009-07-09 00:45:00,4.4168,4.4218,4.40809,4.41903,66020000.0
2009-07-09 01:00:00,4.41944,4.42246,4.40758,4.41743,82200000.0
2009-07-09 01:15:00,4.41963,4.4248,4.40764,4.42013,96810000.0
2009-07-09 01:30:00,4.42034,4.42278,4.40802,4.42005,88570000.0
2009-07-09 01:45:00,4.42044,4.42237,4.40704,4.41505,85190000.0
2009-07-09 02:00:00,4.41907,4.42177,4.40697,4.41959,85280000.0
2009-07-09 02:15:00,4.41713,4.4235,4.40901,4.41869,89390000.0
2009-07-09 02:30:00,4.41954,4.42367,4.40941,4.4217,101410000.0
2009-07-09 02:45:00,4.42349,4.42364,4.40829,4.42127,92030000.0
2009-07-09 03:00:00,4.4205,4.42875,4.41182,4.42115,115230000.0
2009-07-09 03:15:00,4.4181,4.42438,4.41164,4.41709,96830000.0
2009-07-09 03:30:00,4.41837,4.42411,4.40901,4.41842,112990000.0
2009-07-09 03:45:00,4.41921,4.42115,4.40513,4.41117,115250000.0
2009-07-09 04:00:00,4.41665,4.42107,4.40545,4.41688,111870000.0
2009-07-09 04:15:00,4.4176,4.42052,4.40448,4.41671,109580000.0
2009-07-09 04:30:00,4.41604,4.41857,4.40649,4.417,95710000.0
2009-07-09 04:45:00,4.41857,4.42016,4.40612,4.40897,101400000.0
2009-07-09 05:00:00,4.41371,4.419,4.40404,4.40872,89730000.0
2009-07-09 05:15:00,4.41447,4.41868,4.40582,4.41639,84080000.0
2009-07-09 05:30:00,4.41748,4.42085,4.40679,4.41556,82190000.0
2009-07-09 05:45:00,4.42007,4.42133,4.40597,4.41942,88240000.0
2009-07-09 06:00:00,4.41892,4.42364,4.40692,4.41445,83020000.0
2009-07-09 06:15:00,4.41996,4.4231,4.40761,4.41973,85640000.0
2009-07-09 06:30:00,4.4181,4.42116,4.4057,4.41998,82590000.0
2009-07-09 06:45:00,4.41584,4.42492,4.40923,4.41006,104690000.0
2009-07-09 07:00:00,4.41813,4.4226,4.40861,4.41365,88240000.0
2009-07-09 07:15:00,4.41365,4.42441,4.40752,4.41179,91990000.0
2009-07-09 07:30:00,4.41272,4.42277,4.39975,4.41212,85590000.0
2009-07-09 07:45:00,4.40429,4.41438,4.39272,4.40125,96820000.0
2009-07-09 08:00:00,4.40444,4.40539,4.38719,4.38768,172290000.0
2009-07-09 08:15:00,4.39376,4.4016,4.38481,4.39169,117120000.0
2009-07-09 08:30:00,4.3921,4.40049,4.3816,4.39782,102480000.0
2009-07-09 08:45:00,4.39012,4.39962,4.37914,4.38238,87140000.0
2009-07-09 09:00:00,4.38498,4.38813,4.3709,4.37636,90860000.0
2009-07-09 09:15:00,4.37792,4.39075,4.36953,4.3749,111810000.0
2009-07-09 09:30:00,4.37452,4.38361,4.359,4.37214,97190000.0
2009-07-09 09:45:00,4.36774,4.37204,4.35366,4.35551,87870000.0
2009-07-09 10:00:00,4.36049,4.36906,4.35419,4.35987,106190000.0
2009-07-09 10:15:00,4.36356,4.36356,4.34603,4.35234,106980000.0
2009-07-09 10:30:00,4.3562,4.36486,4.34546,4.35954,108500000.0
2009-07-09 10:45:00,4.359,4.37018,4.3302,4.34306,117180000.0
2009-07-09 11:00:00,4.33929,4.35746,4.33071,4.34352,123480000.0
2009-07-09 11:15:00,4.35373,4.35918,4.33841,4.35442,127620000.0
2009-07-09 11:30:00,4.35427,4.3574,4.33879,4.34642,99840000.0
2009-07-09 11:45:00,4.34422,4.35386,4.33692,4.34511,97980000.0
2009-07-09 12:00:00,4.34876,4.35574,4.33691,4.35294,103240000.0
2009-07-09 12:15:00,4.35341,4.3595,4.34468,4.35598,108830000.0
2009-07-09 12:30:00,4.35802,4.36406,4.3496,4.36071,103970000.0
2009-07-09 12:45:00,4.35977,4.3644,4.3463,4.35713,101700000.0
2009-07-09 13:00:00,4.35756,4.36151,4.34763,4.35735,111110000.0
2009-07-09 13:15:00,4.36039,4.36308,4.34431,4.3543,102870000.0
2009-07-09 13:30:00,4.35353,4.35903,4.34128,4.35013,106980000.0
2009-07-09 13:45:00,4.35102,4.35853,4.33918,4.35262,97990000.0
2009-07-09 14:00:00,4.35431,4.35974,4.33981,4.34851,120500000.0
2009-07-09 14:15:00,4.34574,4.35487,4.34123,4.35181,119740000.0
2009-07-09 14:30:00,4.35359,4.35826,4.34052,4.35072,94570000.0
2009-07-09 14:45:00,4.34657,4.35905,4.33991,4.3502,118990000.0
2009-07-09 15:00:00,4.3573,4.36033,4.34232,4.34787,111890000.0
2009-07-09 15:15:00,4.35457,4.36094,4.3444,4.35595,115250000.0
2009-07-09 15:30:00,4.35571,4.36659,4.34928,4.36006,102520000.0
2009-07-09 15:45:00,4.36103,4.37026,4.3561,4.36061,100220000.0
2009-07-09 16:00:00,4.36423,4.36698,4.35016,4.36373,114110000.0
2009-07-09 16:15:00,4.36434,4.36861,4.35344,4.36398,109640000.0
2009-07-09 16:30:00,4.36444,4.37294,4.35864,4.36062,103260000.0
2009-07-09 16:45:00,4.36559,4.369,4.35309,4.36402,103970000.0
2009-07-09 17:00:00,4.36309,4.37021,4.35561,4.36037,98760000.0
2009-07-09 17:15:00,4.36504,4.36863,4.35244,4.35855,116760000.0
2009-07-09 17:30:00,4.36475,4.36679,4.34937,4.35248,106940000.0
2009-07-09 17:45:00,4.35293,4.36307,4.34129,4.34814,120510000.0
2009-07-09 18:00:00,4.34733,4.35772,4.33904,4.35342,103620000.0
2009-07-09 18:15:00,4.35289,4.36046,4.33556,4.34379,104000000.0
2009-07-09 18:30:00,4.34836,4.35195,4.33394,4.34318,130280000.0
2009-07-09 18:45:00,4.34621,4.35002,4.33455,4.3432,105860000.0
2009-07-09 19:00:00,4.34475,4.35344,4.33271,4.3486,100610000.0
2009-07-09 19:15:00,4.34733,4.34971,4.33614,4.34263,111090000.0
2009-07-09 19:30:00,4.34414,4.34897,4.33379,4.34555,106990000.0
2009-07-09 19:45:00,4.34068,4.34835,4.33617,4.34267,107690000.0
2009-07-09 20:00:00,4.34286,4.34895,4.33417,4.34531,105490000.0
2009-07-09 20:15:00,4.3391,4.352,4.33413,4.33981,119000000.0
2009-07-09 20:30:00,4.34318,4.34984,4.3357,4.34281,106260000.0
2009-07-09 20:45:00,4.3473,4.34897,4.33101,4.34442,110060000.0
2009-07-09 21:00:00,4.34483,4.35072,4.33454,4.34617,100600000.0
2009-07-09 21:15:00,4.34436,4.35172,4.3366,4.34611,99860000.0
2009-07-09 21:30:00,4.34762,4.35026,4.33527,4.34205,106930000.0
2009-07-09 21:45:00,4.3455,4.35022,4.33605,4.34668,109310000.0
2009-07-09 22:00:00,4.34646,4.35023,4.33391,4.34579,99490000.0
2009-07-09 22:15:00,4.33903,4.35307,4.33287,4.34218,106630000.0
2009-07-09 22:30:00,4.34616,4.34914,4.33554,4.34736,90450000.0
2009-07-09 22:45:00,4.34475,4.34845,4.33504,4.34209,114080000.0
2009-07-09 23:00:00,4.33994,4.35486,4.33543,4.33945,79190000.0
2009-07-09 23:15:00,4.33942,4.34886,4.33322,4.34192,60070000.0
2009-07-09 23:30:00,4.33922,4.35036,4.33278,4.34729,58230000.0
2009-07-09 23:45:00,4.34769,4.34891,4.33337,4.34677,70980000.0
2009-07-10 00:00:00,4.34861,4.35087,4.3372,4.34798,111870000.0
2009-07-10 00:15:00,4.34144,4.35112,4.33332,4.34787,127970000.0
2009-07-10 00:30:00,4.34911,4.35187,4.33529,4.34856,108060000.0
2009-07-10 00:45:00,4.34517,4.34937,4.33706,4.34775,72790000.0
2009-07-10 01:00:00,4.34848,4.3523,4.33694,4.34948,85160000.0
2009-07-10 01:15:00,4.34811,4.35416,4.3325,4.34846,91550000.0
2009-07-10 01:30:00,4.34873,4.34926,4.33387,4.34916,75410000.0
2009-07-10 01:45:00,4.34759,4.35148,4.3384,4.34258,65650000.0
2009-07-10 02:00:00,4.34748,4.35019,4.33712,4.34809,88590000.0
2009-07-10 02:15:00,4.34612,4.35109,4.33619,4.34837,93110000.0
2009-07-10 02:30:00,4.34772,4.35084,4.33475,4.3481,102890000.0
2009-07-10 02:45:00,4.34867,4.35049,4.33694,4.34759,94610000.0
2009-07-10 03:00:00,4.34532,4.35115,4.33658,4.34659,111510000.0
2009-07-10 03:15:00,4.34547,4.35288,4.33772,4.3421,81470000.0
2009-07-10 03:30:00,4.34457,4.34993,4.33631,4.34756,87420000.0
2009-07-10 03:45:00,4.3481,4.34982,4.33725,4.34327,117130000.0
2009-07-10 04:00:00,4.34757,4.35607,4.33942,4.35417,104770000.0
2009-07-10 04:15:00,4.35588,4.35661,4.34265,4.35398,110350000.0
2009-07-10 04:30:00,4.35371,4.35757,4.3431,4.3533,99820000.0
2009-07-10 04:45:00,4.35367,4.35694,4.34172,4.34602,109220000.0
2009-07-10 05:00:00,4.35241,4.35682,4.33971,4.34704,101000000.0
2009-07-10 05:15:00,4.35347,4.35645,4.34256,4.35379,112240000.0
2009-07-10 05:30:00,4.35564,4.35742,4.34606,4.34959,86350000.0
2009-07-10 05:45:00,4.35648,4.35981,4.34189,4.35484,91210000.0
2009-07-10 06:00:00,4.35572,4.35737,4.34368,4.34946,87450000.0
2009-07-10 06:15:00,4.35578,4.35995,4.34141,4.35437,90060000.0
2009-07-10 06:30:00,4.35559,4.35801,4.34442,4.35459,88230000.0
2009-07-10 06:45:00,4.35123,4.35934,4.344,4.34518,109210000.0
2009-07-10 07:00:00,4.353,4.35762,4.34328,4.34801,90120000.0
2009-07-10 07:15:00,4.34562,4.36148,4.34389,4.34519,94590000.0
2009-07-10 07:30:00,4.34865,4.35817,4.34351,4.35491,79950000.0
2009-07-10 07:45:00,4.3478,4.36314,4.34357,4.36192,96450000.0
2009-07-10 08:00:00,4.36383,4.36999,4.35199,4.35501,167810000.0
2009-07-10 08:15:00,4.36052,4.36587,4.35172,4.35928,118240000.0
2009-07-10 08:30:00,4.35835,4.36421,4.34978,4.36287,102110000.0
2009-07-10 08:45:00,4.35325,4.36728,4.342,4.36728,90810000.0
2009-07-10 09:00:00,4.36984,4.37741,4.35748,4.36542,91580000.0
2009-07-10 09:15:00,4.36361,4.37576,4.35794,4.36549,108110000.0
2009-07-10 09:30:00,4.36671,4.37212,4.35662,4.37198,96850000.0
2009-07-10 09:45:00,4.36797,4.37363,4.35811,4.36262,88970000.0
2009-07-10 10:00:00,4.36682,4.37213,4.35685,4.36422,105820000.0
2009-07-10 10:15:00,4.36802,4.37023,4.35708,4.36427,107730000.0
2009-07-10 10:30:00,4.36707,4.37008,4.35544,4.36119,107020000.0
2009-07-10 10:45:00,4.36056,4.3731,4.35631,4.37165,123460000.0
2009-07-10 11:00:00,4.36895,4.37311,4.3566,4.35812,121990000.0
2009-07-10 11:15:00,4.3679,4.37242,4.35621,4.36552,123540000.0
2009-07-10 11:30:00,4.36554,4.37218,4.358,4.369,101700000.0
2009-07-10 11:45:00,4.36887,4.37929,4.36108,4.37236,97240000.0
2009-07-10 12:00:00,4.37629,4.37787,4.36088,4.3736,106570000.0
2009-07-10 12:15:00,4.37254,4.37521,4.36217,4.36905,104760000.0
2009-07-10 12:30:00,4.37288,4.37374,4.34754,4.36284,100640000.0
2009-07-10 12:45:00,4.36138,4.3683,4.35349,4.36529,99850000.0
2009-07-10 13:00:00,4.36565,4.36808,4.35275,4.3645,110390000.0
2009-07-10 13:15:00,4.36807,4.37002,4.3565,4.36904,105470000.0
2009-07-10 13:30:00,4.36888,4.37149,4.35104,4.35521,108090000.0
2009-07-10 13:45:00,4.35743,4.37244,4.35146,4.36583,97620000.0
2009-07-10 14:00:00,4.36927,4.37116,4.35415,4.36931,117890000.0
2009-07-10 14:15:00,4.36637,4.37664,4.36205,4.36952,121240000.0
2009-07-10 14:30:00,4.37226,4.37423,4.35709,4.36972,92720000.0
2009-07-10 14:45:00,4.36591,4.37465,4.35793,4.36884,117850000.0
2009-07-10 15:00:00,4.37287,4.37779,4.36433,4.36534,107020000.0
2009-07-10 15:15:00,4.37278,4.37714,4.35711,4.37155,116740000.0
2009-07-10 15:30:00,4.37198,4.38351,4.3647,4.36983,102880000.0
2009-07-10 15:45:00,4.36882,4.38017,4.35707,4.37544,98380000.0
2009-07-10 16:00:00,4.37531,4.37764,4.35766,4.36699,112630000.0
2009-07-10 16:15:00,4.36807,4.37179,4.35391,4.36004,113350000.0
2009-07-10 16:30:00,4.36093,4.36827,4.35492,4.36245,106970000.0
2009-07-10 16:45:00,4.36691,4.37109,4.3552,4.3655,104710000.0
2009-07-10 17:00:00,4.36375,4.37458,4.35838,4.36575,98360000.0
2009-07-10 17:15:00,4.37341,4.38699,4.36029,4.37702,117100000.0
2009-07-10 17:30:00,4.38258,4.38358,4.36421,4.37214,104360000.0
2009-07-10 17:45:00,4.37507,4.38239,4.3652,4.37078,120120000.0
2009-07-10 18:00:00,4.37136,4.3788,4.36301,4.3787,103610000.0
2009-07-10 18:15:00,4.3771,4.38564,4.36564,4.37841,104000000.0
2009-07-10 18:30:00,4.38266,4.38548,4.36957,4.37651,131380000.0
2009-07-10 18:45:00,4.37974,4.37974,4.3593,4.37105,105110000.0
2009-07-10 19:00:00,4.37058,4.37776,4.3608,4.37207,102120000.0
2009-07-10 19:15:00,4.37029,4.37369,4.3585,4.36874,112190000.0
2009-07-10 19:30:00,4.36684,4.3731,4.35928,4.37067,106990000.0
2009-07-10 19:45:00,4.36503,4.37455,4.3605,4.36697,103270000.0
2009-07-10 20:00:00,4.36686,4.37425,4.3584,4.37098,106940000.0
2009-07-10 20:15:00,4.36353,4.37777,4.3594,4.36613,115260000.0
2009-07-10 20:30:00,4.36722,4.37299,4.35911,4.36801,109970000.0
2009-07-10 20:45:00,4.37108,4.37531,4.36048,4.36712,113020000.0
2009-07-10 21:00:00,4.3652,4.37206,4.35793,4.37021,101720000.0
2009-07-10 21:15:00,4.36619,4.37359,4.35831,4.36972,97630000.0
2009-07-10 21:30:00,4.37033,4.37407,4.36078,4.36992,105470000.0
2009-07-10 21:45:00,4.36907,4.37228,4.3587,4.36836,104770000.0
2009-07-10 22:00:00,4.37157,4.37175,4.35851,4.36952,85220000.0
2009-07-10 22:15:00,4.36072,4.37117,4.35648,4.3653,88190000.0
2009-07-10 22:30:00,4.35967,4.37223,4.35484,4.36596,60780000.0
2009-07-10 22:45:00,4.36705,4.37392,4.35618,4.3641,106940000.0
2009-07-12 23:00:00,4.37169,4.37363,4.36112,4.36192,25150000.0
2009-07-12 23:15:00,4.36522,4.37466,4.36172,4.37242,39440000.0
2009-07-12 23:30:00,4.36609,4.37412,4.36412,4.37356,19880000.0
2009-07-12 23:45:00,4.37305,4.37671,4.36282,4.37467,68360000.0
2009-07-13 00:00:00,4.37472,4.37835,4.36061,4.37313,89340000.0
2009-07-13 00:15:00,4.36663,4.37792,4.36315,4.37661,105850000.0
2009-07-13 00:30:00,4.37521,4.37853,4.36433,4.37199,68280000.0
2009-07-13 00:45:00,4.3709,4.37989,4.36271,4.37477,86720000.0
2009-07-13 01:00:00,4.37478,4.37753,4.36242,4.37586,67600000.0
2009-07-13 01:15:00,4.37417,4.37731,4.36202,4.37175,99050000.0
2009-07-13 01:30:00,4.37431,4.37963,4.36103,4.37546,76180000.0
2009-07-13 01:45:00,4.37509,4.37652,4.36428,4.37023,78780000.0
2009-07-13 02:00:00,4.36802,4.37627,4.36256,4.37353,95290000.0
2009-07-13 02:15:00,4.37458,4.37879,4.36109,4.37096,85550000.0
2009-07-13 02:30:00,4.37202,4.37873,4.36311,4.37367,92700000.0
2009-07-13 02:45:00,4.37235,4.37623,4.36062,4.37325,88180000.0
2009-07-13 03:00:00,4.37335,4.37579,4.36238,4.37054,98710000.0
2009-07-13 03:15:00,4.37447,4.37994,4.36107,4.37454,115190000.0
2009-07-13 03:30:00,4.37471,4.38089,4.36314,4.36463,126090000.0
2009-07-13 03:45:00,4.37404,4.37969,4.36422,4.37467,114120000.0
2009-07-13 04:00:00,4.37323,4.37528,4.36204,4.37254,80370000.0
2009-07-13 04:15:00,4.37441,4.37979,4.36049,4.365,111910000.0
2009-07-13 04:30:00,4.36956,4.37752,4.36392,4.36449,84440000.0
2009-07-13 04:45:00,4.36551,4.38031,4.36296,4.36635,90500000.0
2009-07-13 05:00:00,4.37105,4.37844,4.35987,4.37237,114810000.0
2009-07-13 05:15:00,4.37463,4.37633,4.36339,4.37294,92310000.0
2009-07-13 05:30:00,4.36931,4.37884,4.36034,4.36385,108500000.0
2009-07-13 05:45:00,4.37336,4.37653,4.36043,4.37424,98710000.0
2009-07-13 06:00:00,4.37592,4.37993,4.36268,4.37383,103950000.0
2009-07-13 06:15:00,4.37057,4.37813,4.36265,4.37312,97220000.0
2009-07-13 06:30:00,4.3727,4.3776,4.36224,4.3711,99500000.0
2009-07-13 06:45:00,4.37437,4.37919,4.36488,4.36947,97640000.0
2009-07-13 07:00:00,4.3705,4.37736,4.36214,4.37351,116720000.0
2009-07-13 07:15:00,4.3714,4.37569,4.36363,4.36837,102850000.0
2009-07-13 07:30:00,4.36638,4.37473,4.35941,4.3622,116730000.0
2009-07-13 07:45:00,4.37154,4.37811,4.36077,4.36924,103620000.0
2009-07-13 08:00:00,4.37325,4.38497,4.36473,4.37745,103250000.0
2009-07-13 08:15:00,4.38302,4.39593,4.37185,4.39016,106980000.0
2009-07-13 08:30:00,4.39209,4.40752,4.38131,4.40493,109240000.0
2009-07-13 08:45:00,4.40748,4.4091,4.3908,4.40294,100980000.0
2009-07-13 09:00:00,4.40299,4.41171,4.39415,4.40474,106210000.0
2009-07-13 09:15:00,4.40567,4.40886,4.39125,4.40217,130620000.0
2009-07-13 09:30:00,4.39615,4.40424,4.39129,4.39964,105850000.0
2009-07-13 09:45:00,4.40373,4.40373,4.38194,4.38937,102520000.0
2009-07-13 10:00:00,4.39191,4.39903,4.38129,4.38888,119000000.0
2009-07-13 10:15:00,4.38876,4.39679,4.382,4.39431,104760000.0
2009-07-13 10:30:00,4.38976,4.40087,4.3852,4.39437,116370000.0
2009-07-13 10:45:00,4.39243,4.40193,4.38675,4.40189,102450000.0
2009-07-13 11:00:00,4.4052,4.4085,4.39054,4.4012,101740000.0
2009-07-13 11:15:00,4.3975,4.40363,4.38856,4.39577,107340000.0
2009-07-13 11:30:00,4.39639,4.40701,4.38913,4.40104,112600000.0
2009-07-13 11:45:00,4.40164,4.40753,4.38943,4.40381,114480000.0
2009-07-13 12:00:00,4.40634,4.40835,4.39306,4.39512,100590000.0
2009-07-13 12:15:00,4.39766,4.40463,4.3886,4.3967,105470000.0
2009-07-13 12:30:00,4.39992,4.40646,4.38782,4.3933,115980000.0
2009-07-13 12:45:00,4.38571,4.39527,4.38033,4.39423,108070000.0
2009-07-13 13:00:00,4.38947,4.39506,4.38192,4.39009,116370000.0
2009-07-13 13:15:00,4.39356,4.39809,4.38378,4.39716,90870000.0
2009-07-13 13:30:00,4.39543,4.39775,4.38139,4.38629,123080000.0
2009-07-13 13:45:00,4.39133,4.4006,4.38244,4.3985,120120000.0
2009-07-13 14:00:00,4.39727,4.40001,4.38523,4.39363,98380000.0
2009-07-13 14:15:00,4.3925,4.40037,4.38623,4.39868,110320000.0
2009-07-13 14:30:00,4.39785,4.40034,4.3802,4.39138,103610000.0
2009-07-13 14:45:00,4.38986,4.39498,4.37994,4.38939,114840000.0
2009-07-13 15:00:00,4.39031,4.39103,4.37818,4.38932,98750000.0
2009-07-13 15:15:00,4.39172,4.39555,4.38105,4.39377,104350000.0
2009-07-13 15:30:00,4.3923,4.39777,4.38149,4.39548,109220000.0
2009-07-13 15:45:00,4.39832,4.40014,4.38476,4.39713,104740000.0
2009-07-13 16:00:00,4.39446,4.40522,4.39089,4.39929,98350000.0
2009-07-13 16:15:00,4.4026,4.40492,4.3878,4.39352,100580000.0
2009-07-13 16:30:00,4.39539,4.40271,4.38376,4.39349,128370000.0
2009-07-13 16:45:00,4.38664,4.40118,4.38218,4.39072,120870000.0
2009-07-13 17:00:00,4.39683,4.39737,4.37708,4.38503,119010000.0
2009-07-13 17:15:00,4.38876,4.39732,4.38156,4.39415,108870000.0
2009-07-13 17:30:00,4.38994,4.39555,4.3759,4.386,105870000.0
2009-07-13 17:45:00,4.38327,4.38796,4.37322,4.38101,100270000.0
2009-07-13 18:00:00,4.37856,4.39034,4.37314,4.38119,87130000.0
2009-07-13 18:15:00,4.3888,4.39015,4.37546,4.38151,96080000.0
2009-07-13 18:30:00,4.38179,4.38876,4.36837,4.37291,108100000.0
2009-07-13 18:45:00,4.37431,4.39042,4.36917,4.38241,90870000.0
2009-07-13 19:00:00,4.38249,4.38537,4.36997,4.37106,89700000.0
2009-07-13 19:15:00,4.3835,4.38462,4.37251,4.3772,103230000.0
2009-07-13 19:30:00,4.38012,4.38708,4.37024,4.37509,117880000.0
2009-07-13 19:45:00,4.37336,4.38505,4.36592,4.38091,167800000.0
2009-07-13 20:00:00,4.38023,4.38422,4.36771,4.37043,94600000.0
2009-07-13 20:15:00,4.38092,4.3821,4.36149,4.36481,82990000.0
2009-07-13 20:30:00,4.36726,4.37652,4.36345,4.36591,94950000.0
2009-07-13 20:45:00,4.36993,4.37783,4.36197,4.36939,89000000.0
2009-07-13 21:00:00,4.36787,4.37854,4.36163,4.36894,109970000.0
2009-07-13 21:15:00,4.37467,4.37821,4.36112,4.37289,90100000.0
2009-07-13 21:30:00,4.37461,4.37756,4.3616,4.3724,86740000.0
2009-07-13 21:45:00,4.37116,4.3778,4.36223,4.37339,93830000.0
2009-07-13 22:00:00,4.37381,4.3757,4.35482,4.36988,90460000.0
2009-07-13 22:15:00,4.36586,4.37454,4.36037,4.37294,87440000.0
2009-07-13 22:30:00,4.37314,4.37984,4.36027,4.36857,111510000.0
2009-07-13 22:45:00,4.36501,4.37624,4.35775,4.37,96520000.0
2009-07-13 23:00:00,4.36768,4.38064,4.36119,4.37851,101350000.0
2009-07-13 23:15:00,4.38107,4.38701,4.36939,4.38699,96100000.0
2009-07-13 23:30:00,4.38935,4.39032,4.37521,4.39017,106190000.0
2009-07-13 23:45:00,4.38875,4.39375,4.37831,4.38963,113730000.0
2009-07-14 00:00:00,4.3839,4.39203,4.37928,4.38987,108160000.0
2009-07-14 00:15:00,4.39174,4.39312,4.37929,4.38727,100930000.0
2009-07-14 00:30:00,4.38578,4.39351,4.38002,4.38794,80720000.0
2009-07-14 00:45:00,4.39018,4.39309,4.37696,4.38488,121230000.0
2009-07-14 01:00:00,4.39018,4.39446,4.38017,4.39279,95750000.0
2009-07-14 01:15:00,4.3921,4.39745,4.38068,4.39231,99870000.0
2009-07-14 01:30:00,4.39255,4.39525,4.38095,4.38925,80400000.0
2009-07-14 01:45:00,4.39234,4.39456,4.38121,4.39146,86350000.0
2009-07-14 02:00:00,4.38881,4.39838,4.38214,4.39366,96100000.0
2009-07-14 02:15:00,4.39247,4.39781,4.3807,4.39283,97540000.0
2009-07-14 02:30:00,4.38747,4.39652,4.38157,4.39283,96420000.0
2009-07-14 02:45:00,4.39263,4.3929,4.37865,4.39084,88210000.0
2009-07-14 03:00:00,4.39018,4.39149,4.37783,4.38717,97180000.0
2009-07-14 03:15:00,4.39153,4.39625,4.37558,4.39072,93070000.0
2009-07-14 03:30:00,4.38886,4.39041,4.37394,4.38127,62300000.0
2009-07-14 03:45:00,4.38673,4.39101,4.37562,4.38582,67980000.0
2009-07-14 04:00:00,4.39108,4.39108,4.37404,4.38222,31170000.0
2009-07-14 04:15:00,4.39232,4.39312,4.37292,4.37554,65300000.0
2009-07-14 04:30:00,4.3832,4.39096,4.37192,4.37506,52930000.0
2009-07-14 04:45:00,4.38291,4.38993,4.37152,4.37373,55530000.0
2009-07-14 05:00:00,4.38259,4.39006,4.37192,4.37914,62650000.0
2009-07-14 05:15:00,4.39266,4.39346,4.37252,4.37252,47680000.0
2009-07-14 05:30:00,4.38724,4.39281,4.37069,4.37122,76210000.0
2009-07-14 05:45:00,4.39238,4.39264,4.37472,4.38623,44680000.0
2009-07-14 06:00:00,4.39483,4.3953,4.377,4.38249,69050000.0
2009-07-14 06:15:00,4.39104,4.39627,4.37003,4.38026,80330000.0
2009-07-14 06:30:00,4.38159,4.3845,4.3677,4.37357,101740000.0
2009-07-14 06:45:00,4.37799,4.38113,4.36694,4.37856,94950000.0
2009-07-14 07:00:00,4.37392,4.3797,4.36581,4.37597,102110000.0
2009-07-14 07:15:00,4.3757,4.38194,4.36549,4.37509,110380000.0
2009-07-14 07:30:00,4.37398,4.38296,4.36748,4.36857,107010000.0
2009-07-14 07:45:00,4.37887,4.37969,4.36345,4.37002,103980000.0
2009-07-14 08:00:00,4.37472,4.37808,4.35468,4.36373,104740000.0
2009-07-14 08:15:00,4.36955,4.37302,4.35377,4.35997,108470000.0
2009-07-14 08:30:00,4.3612,4.36966,4.35249,4.36717,109610000.0
2009-07-14 08:45:00,4.36667,4.37491,4.35535,4.37274,102830000.0
2009-07-14 09:00:00,4.3676,4.37512,4.35796,4.36963,106580000.0
2009-07-14 09:15:00,4.36859,4.37096,4.3552,4.36427,127660000.0
2009-07-14 09:30:00,4.36123,4.36873,4.35273,4.36305,106600000.0
2009-07-14 09:45:00,4.36417,4.36643,4.34147,4.35279,106200000.0
2009-07-14 10:00:00,4.35174,4.36217,4.34352,4.35568,121240000.0
2009-07-14 10:15:00,4.35512,4.36121,4.34565,4.3584,102500000.0
2009-07-14 10:30:00,4.35321,4.35996,4.34632,4.35563,118250000.0
2009-07-14 10:45:00,4.35409,4.36113,4.34796,4.35684,96150000.0
2009-07-14 11:00:00,4.35716,4.36468,4.34856,4.35912,99520000.0
2009-07-14 11:15:00,4.35375,4.36342,4.3521,4.35543,103990000.0
2009-07-14 11:30:00,4.35831,4.36413,4.34878,4.36129,111880000.0
2009-07-14 11:45:00,4.36336,4.36869,4.35173,4.36869,113000000.0
2009-07-14 12:00:00,4.36837,4.37059,4.35014,4.3548,98380000.0
2009-07-14 12:15:00,4.35747,4.36506,4.34736,4.35424,106980000.0
2009-07-14 12:30:00,4.35592,4.36648,4.34644,4.35917,117860000.0
2009-07-14 12:45:00,4.35152,4.36277,4.35007,4.36081,111110000.0
2009-07-14 13:00:00,4.35612,4.36649,4.35022,4.35872,115260000.0
2009-07-14 13:15:00,4.36398,4.36843,4.35189,4.365,93840000.0
2009-07-14 13:30:00,4.36355,4.36723,4.34765,4.34765,118630000.0
2009-07-14 13:45:00,4.34971,4.35378,4.33811,4.34976,120440000.0
2009-07-14 14:00:00,4.3515,4.35533,4.33811,4.34822,100970000.0
2009-07-14 14:15:00,4.3463,4.35359,4.33684,4.34979,107720000.0
2009-07-14 14:30:00,4.34924,4.35793,4.33675,4.35471,102860000.0
2009-07-14 14:45:00,4.35217,4.35883,4.34317,4.35552,111490000.0
2009-07-14 15:00:00,4.35611,4.36075,4.34463,4.34734,99850000.0
2009-07-14 15:15:00,4.3513,4.35364,4.33488,4.34384,102520000.0
2009-07-14 15:30:00,4.34389,4.34428,4.31604,4.33051,109200000.0
2009-07-14 15:45:00,4.33399,4.33569,4.31916,4.33159,106940000.0
2009-07-14 16:00:00,4.32728,4.33499,4.31254,4.32365,100230000.0
2009-07-14 16:15:00,4.32658,4.33242,4.31727,4.32394,99120000.0
2009-07-14 16:30:00,4.32533,4.33257,4.31414,4.32948,127250000.0
2009-07-14 16:45:00,4.322,4.33484,4.31893,4.3228,122750000.0
2009-07-14 17:00:00,4.32716,4.32848,4.31341,4.31883,122340000.0
2009-07-14 17:15:00,4.31906,4.32557,4.31373,4.32096,108860000.0
2009-07-14 17:30:00,4.31641,4.32119,4.30656,4.31631,107000000.0
2009-07-14 17:45:00,4.31217,4.31881,4.30505,4.31175,101000000.0
2009-07-14 18:00:00,4.30445,4.31554,4.30213,4.30784,90450000.0
2009-07-14 18:15:00,4.31301,4.31539,4.29691,4.30656,94990000.0
2009-07-14 18:30:00,4.3065,4.31453,4.29535,4.30361,108470000.0
2009-07-14 18:45:00,4.30451,4.31633,4.29769,4.31308,91960000.0
2009-07-14 19:00:00,4.31206,4.31313,4.29984,4.303,87490000.0
2009-07-14 19:15:00,4.31295,4.31455,4.29602,4.30647,103230000.0
2009-07-14 19:30:00,4.30915,4.31547,4.29997,4.30642,115650000.0
2009-07-14 19:45:00,4.30436,4.31657,4.29797,4.30935,171530000.0
2009-07-14 20:00:00,4.30865,4.31474,4.29742,4.3034,94590000.0
2009-07-14 20:15:00,4.31179,4.3147,4.29814,4.30466,84110000.0
2009-07-14 20:30:00,4.30589,4.31551,4.30215,4.30343,95710000.0
2009-07-14 20:45:00,4.30607,4.31328,4.29785,4.30879,90830000.0
2009-07-14 21:00:00,4.30547,4.31709,4.29798,4.30841,106260000.0
2009-07-14 21:15:00,4.31292,4.31468,4.29994,4.31083,90470000.0
2009-07-14 21:30:00,4.31102,4.31404,4.30059,4.31131,84510000.0
2009-07-14 21:45:00,4.30797,4.31494,4.29487,4.30683,95710000.0
2009-07-14 22:00:00,4.30399,4.30972,4.29446,4.30512,85600000.0
2009-07-14 22:15:00,4.3018,4.30562,4.29191,4.30208,93820000.0
2009-07-14 22:30:00,4.30252,4.30362,4.28909,4.29614,99090000.0
2009-07-14 22:45:00,4.29335,4.30695,4.28893,4.30095,101740000.0
2009-07-14 23:00:00,4.29739,4.30433,4.28796,4.30045,111090000.0
2009-07-14 23:15:00,4.30139,4.30139,4.28734,4.29546,108140000.0
2009-07-14 23:30:00,4.29797,4.31039,4.28085,4.29995,112960000.0
2009-07-14 23:45:00,4.29938,4.30173,4.28071,4.29808,113340000.0
2009-07-15 00:00:00,4.29406,4.30227,4.28851,4.29892,118970000.0
2009-07-15 00:15:00,4.29928,4.31134,4.29627,4.3051,110030000.0
2009-07-15 00:30:00,4.30574,4.3117,4.29928,4.30632,99090000.0
2009-07-15 00:45:00,4.31054,4.31426,4.29625,4.3044,113390000.0
2009-07-15 01:00:00,4.3062,4.31325,4.29747,4.30848,93500000.0
2009-07-15 01:15:00,4.30541,4.31323,4.29814,4.30982,99830000.0
2009-07-15 01:30:00,4.31065,4.31461,4.29741,4.30679,93090000.0
2009-07-15 01:45:00,4.31173,4.3137,4.29992,4.31152,90140000.0
2009-07-15 02:00:00,4.30428,4.31503,4.29788,4.31321,94980000.0
2009-07-15 02:15:00,4.31058,4.31387,4.30007,4.3116,93090000.0
2009-07-15 02:30:00,4.31152,4.31374,4.29667,4.31166,100580000.0
2009-07-15 02:45:00,4.31247,4.31359,4.29908,4.31106,89730000.0
2009-07-15 03:00:00,4.31474,4.31673,4.29891,4.30703,99840000.0
2009-07-15 03:15:00,4.31137,4.3178,4.29758,4.31117,113370000.0
2009-07-15 03:30:00,4.31204,4.31786,4.29736,4.30154,138120000.0
2009-07-15 03:45:00,4.31209,4.31702,4.30039,4.30819,124610000.0
2009-07-15 04:00:00,4.31251,4.31399,4.30162,4.30941,87480000.0
2009-07-15 04:15:00,4.31141,4.3152,4.29802,4.31214,115980000.0
2009-07-15 04:30:00,4.3057,4.31806,4.30115,4.30216,91210000.0
2009-07-15 04:45:00,4.3022,4.31503,4.29987,4.302,104690000.0
2009-07-15 05:00:00,4.30809,4.31797,4.29941,4.30986,114090000.0
2009-07-15 05:15:00,4.31212,4.31463,4.29854,4.30492,86400000.0
2009-07-15 05:30:00,4.30568,4.31495,4.29962,4.30169,107000000.0
2009-07-15 05:45:00,4.31231,4.31429,4.29936,4.31071,100570000.0
2009-07-15 06:00:00,4.31087,4.3143,4.30057,4.30837,108880000.0
2009-07-15 06:15:00,4.30871,4.31344,4.29854,4.30899,105870000.0
2009-07-15 06:30:00,4.30829,4.31314,4.30044,4.30594,99830000.0
2009-07-15 06:45:00,4.31143,4.31707,4.30084,4.30859,98380000.0
2009-07-15 07:00:00,4.30763,4.31205,4.27909,4.29067,115240000.0
2009-07-15 07:15:00,4.2851,4.28939,4.27497,4.28444,112240000.0
2009-07-15 07:30:00,4.28452,4.29083,4.27489,4.2778,122710000.0
2009-07-15 07:45:00,4.28797,4.2924,4.27645,4.28543,104730000.0
2009-07-15 08:00:00,4.29071,4.29251,4.27036,4.28067,108820000.0
2009-07-15 08:15:00,4.28487,4.28716,4.26706,4.27993,109220000.0
2009-07-15 08:30:00,4.28024,4.2938,4.27235,4.28703,108860000.0
2009-07-15 08:45:00,4.28866,4.29015,4.26705,4.28142,101360000.0
2009-07-15 09:00:00,4.28131,4.2952,4.27559,4.29285,103630000.0
2009-07-15 09:15:00,4.29361,4.30207,4.28409,4.29868,129130000.0
2009-07-15 09:30:00,4.29327,4.30379,4.28766,4.29935,106230000.0
2009-07-15 09:45:00,4.30056,4.30158,4.28139,4.28805,105090000.0
2009-07-15 10:00:00,4.28945,4.29846,4.28305,4.29144,121610000.0
2009-07-15 10:15:00,4.28852,4.29883,4.27922,4.28895,105460000.0
2009-07-15 10:30:00,4.28448,4.29211,4.27494,4.28267,114140000.0
2009-07-15 10:45:00,4.28179,4.28948,4.27566,4.28706,99840000.0
2009-07-15 11:00:00,4.28958,4.30126,4.27972,4.29774,103600000.0
2009-07-15 11:15:00,4.2918,4.30158,4.28906,4.29526,105460000.0
2009-07-15 11:30:00,4.29839,4.30682,4.28953,4.29941,115970000.0
2009-07-15 11:45:00,4.30096,4.30495,4.28997,4.30355,113370000.0
2009-07-15 12:00:00,4.30501,4.30957,4.29494,4.29897,98000000.0
2009-07-15 12:15:00,4.3028,4.30816,4.29248,4.29754,105500000.0
2009-07-15 12:30:00,4.29784,4.30443,4.28698,4.30022,115610000.0
2009-07-15 12:45:00,4.29374,4.3034,4.28799,4.29554,108140000.0
2009-07-15 13:00:00,4.29003,4.30256,4.28419,4.29306,114520000.0
2009-07-15 13:15:00,4.29681,4.30218,4.28823,4.29871,94190000.0
2009-07-15 13:30:00,4.29903,4.30201,4.28452,4.28553,120510000.0
2009-07-15 13:45:00,4.28836,4.29203,4.27525,4.286,118590000.0
2009-07-15 14:00:00,4.28405,4.29027,4.27123,4.28352,100950000.0
2009-07-15 14:15:00,4.28048,4.29043,4.27435,4.28567,106610000.0
2009-07-15 14:30:00,4.29006,4.2907,4.27556,4.28675,105080000.0
2009-07-15 14:45:00,4.2854,4.29085,4.27567,4.28775,110020000.0
2009-07-15 15:00:00,4.28967,4.29432,4.27747,4.2849,99860000.0
2009-07-15 15:15:00,4.28944,4.29291,4.27838,4.28739,105070000.0
2009-07-15 15:30:00,4.28695,4.28793,4.26687,4.27459,108830000.0
2009-07-15 15:45:00,4.27606,4.28318,4.2665,4.27255,107320000.0
2009-07-15 16:00:00,4.27041,4.28369,4.2661,4.27577,98350000.0
2009-07-15 16:15:00,4.27852,4.28121,4.26707,4.27149,100960000.0
2009-07-15 16:30:00,4.27444,4.27986,4.26254,4.27598,130200000.0
2009-07-15 16:45:00,4.26959,4.28333,4.26651,4.27629,118290000.0
2009-07-15 17:00:00,4.28029,4.28438,4.26499,4.27546,123110000.0
2009-07-15 17:15:00,4.27542,4.28252,4.26537,4.27558,109960000.0
2009-07-15 17:30:00,4.27249,4.28028,4.266,4.27797,109220000.0
2009-07-15 17:45:00,4.27368,4.28216,4.26757,4.27726,101000000.0
2009-07-15 18:00:00,4.27118,4.28222,4.26576,4.27374,86370000.0
2009-07-15 18:15:00,4.27958,4.28085,4.26323,4.2697,97200000.0
2009-07-15 18:30:00,4.27057,4.27964,4.26203,4.26756,107730000.0
2009-07-15 18:45:00,4.26937,4.28067,4.26396,4.27856,93440000.0
2009-07-15 19:00:00,4.27485,4.28135,4.2653,4.26783,88590000.0
2009-07-15 19:15:00,4.28051,4.28051,4.26319,4.27422,100270000.0
2009-07-15 19:30:00,4.27534,4.28058,4.26519,4.27223,120460000.0
2009-07-15 19:45:00,4.26927,4.28297,4.26483,4.2804,168180000.0
2009-07-15 20:00:00,4.28121,4.28398,4.26623,4.26919,97930000.0
2009-07-15 20:15:00,4.28114,4.28154,4.26579,4.26725,85230000.0
2009-07-15 20:30:00,4.26741,4.28234,4.2665,4.2681,94940000.0
2009-07-15 20:45:00,4.27086,4.27994,4.2649,4.27387,87860000.0
2009-07-15 21:00:00,4.27025,4.28149,4.26481,4.27149,109960000.0
2009-07-15 21:15:00,4.27726,4.27726,4.26229,4.27289,91200000.0
2009-07-15 21:30:00,4.2757,4.27766,4.2638,4.27483,88960000.0
2009-07-15 21:45:00,4.27178,4.27745,4.26359,4.27585,97950000.0
2009-07-15 22:00:00,4.27079,4.278,4.26293,4.27529,91590000.0
2009-07-15 22:15:00,4.27113,4.28103,4.26158,4.27498,85600000.0
2009-07-15 22:30:00,4.2739,4.27947,4.26219,4.26861,104690000.0
2009-07-15 22:45:00,4.26798,4.27908,4.26127,4.27085,101730000.0
2009-07-15 23:00:00,4.26896,4.276,4.26067,4.27227,105850000.0
2009-07-15 23:15:00,4.27168,4.28784,4.26359,4.27569,84850000.0
2009-07-15 23:30:00,4.28373,4.28373,4.26906,4.27957,107390000.0
2009-07-15 23:45:00,4.27939,4.2831,4.26618,4.27897,110730000.0
2009-07-16 00:00:00,4.27404,4.28066,4.26842,4.2784,116740000.0
2009-07-16 00:15:00,4.28039,4.28311,4.26805,4.27672,111510000.0
2009-07-16 00:30:00,4.27701,4.28244,4.26938,4.27532,90490000.0
2009-07-16 00:45:00,4.28117,4.28446,4.26889,4.27742,112700000.0
2009-07-16 01:00:00,4.28155,4.28253,4.26631,4.28187,94600000.0
2009-07-16 01:15:00,4.27997,4.28273,4.26976,4.28017,105100000.0
2009-07-16 01:30:00,4.28126,4.2882,4.27308,4.28091,92370000.0
2009-07-16 01:45:00,4.28672,4.28901,4.27219,4.28429,82620000.0
2009-07-16 02:00:00,4.28056,4.28928,4.27407,4.28546,94920000.0
2009-07-16 02:15:00,4.28478,4.29095,4.27163,4.28542,83680000.0
2009-07-16 02:30:00,4.28587,4.28849,4.27414,4.28461,103210000.0
2009-07-16 02:45:00,4.28617,4.28722,4.27354,4.28565,88600000.0
2009-07-16 03:00:00,4.28634,4.28753,4.27375,4.28163,93480000.0
2009-07-16 03:15:00,4.28652,4.29062,4.27212,4.28678,113710000.0
2009-07-16 03:30:00,4.28626,4.28751,4.27172,4.27734,132480000.0
2009-07-16 03:45:00,4.28523,4.28962,4.2726,4.28438,124970000.0
2009-07-16 04:00:00,4.28219,4.28512,4.2724,4.2794,80690000.0
2009-07-16 04:15:00,4.2846,4.28824,4.26963,4.27989,114510000.0
2009-07-16 04:30:00,4.28045,4.28882,4.27412,4.27724,87090000.0
2009-07-16 04:45:00,4.27756,4.29126,4.27245,4.27505,93100000.0
2009-07-16 05:00:00,4.27841,4.28805,4.2707,4.28204,108870000.0
2009-07-16 05:15:00,4.28669,4.2896,4.27355,4.27606,92330000.0
2009-07-16 05:30:00,4.28061,4.2878,4.27128,4.27521,107370000.0
2009-07-16 05:45:00,4.28537,4.28761,4.27453,4.28391,101690000.0
2009-07-16 06:00:00,4.28607,4.28725,4.27123,4.28419,107370000.0
2009-07-16 06:15:00,4.28099,4.28874,4.27316,4.28203,106600000.0
2009-07-16 06:30:00,4.28315,4.28786,4.27294,4.27758,100200000.0
2009-07-16 06:45:00,4.28464,4.28656,4.27127,4.27789,95330000.0
2009-07-16 07:00:00,4.28222,4.28751,4.27311,4.28329,118590000.0
2009-07-16 07:15:00,4.28285,4.29162,4.27355,4.28269,111110000.0
2009-07-16 07:30:00,4.28194,4.29046,4.27274,4.27395,119350000.0
2009-07-16 07:45:00,4.28386,4.28744,4.27272,4.27836,105110000.0
2009-07-16 08:00:00,4.28109,4.29474,4.2739,4.28615,106600000.0
2009-07-16 08:15:00,4.29126,4.29778,4.28098,4.29017,106250000.0
2009-07-16 08:30:00,4.29292,4.30449,4.2844,4.30137,108150000.0
2009-07-16 08:45:00,4.30207,4.30369,4.28675,4.30085,100610000.0
2009-07-16 09:00:00,4.29781,4.30087,4.28222,4.29436,106590000.0
2009-07-16 09:15:00,4.29367,4.29834,4.27956,4.28933,126930000.0
2009-07-16 09:30:00,4.28695,4.29343,4.27926,4.28856,107710000.0
2009-07-16 09:45:00,4.29126,4.29999,4.27679,4.2887,104720000.0
2009-07-16 10:00:00,4.28414,4.301,4.27867,4.29463,121250000.0
2009-07-16 10:15:00,4.29273,4.30268,4.28725,4.30175,104730000.0
2009-07-16 10:30:00,4.29536,4.30224,4.29047,4.29903,117480000.0
2009-07-16 10:45:00,4.29631,4.30313,4.28626,4.29457,100210000.0
2009-07-16 11:00:00,4.29821,4.3074,4.28741,4.30297,104740000.0
2009-07-16 11:15:00,4.30246,4.30768,4.29453,4.30047,106210000.0
2009-07-16 11:30:00,4.30055,4.30936,4.29538,4.30552,111510000.0
2009-07-16 11:45:00,4.30735,4.30964,4.29226,4.30371,112640000.0
2009-07-16 12:00:00,4.30479,4.3085,4.29247,4.29866,102840000.0
2009-07-16 12:15:00,4.3026,4.31074,4.29242,4.29718,105470000.0
2009-07-16 12:30:00,4.29818,4.30343,4.28094,4.28986,116730000.0
2009-07-16 12:45:00,4.28166,4.29545,4.27937,4.29393,112220000.0
2009-07-16 13:00:00,4.28814,4.29829,4.2813,4.28933,116760000.0
2009-07-16 13:15:00,4.2922,4.29805,4.28061,4.28584,93820000.0
2009-07-16 13:30:00,4.28317,4.29236,4.27494,4.27732,121610000.0
2009-07-16 13:45:00,4.28251,4.29213,4.27467,4.2844,118230000.0
2009-07-16 14:00:00,4.28389,4.28903,4.2718,4.28199,99090000.0
2009-07-16 14:15:00,4.28171,4.28869,4.27227,4.28179,109960000.0
2009-07-16 14:30:00,4.28203,4.28203,4.25679,4.27655,101010000.0
2009-07-16 14:45:00,4.27498,4.28089,4.26539,4.27865,110010000.0
2009-07-16 15:00:00,4.27905,4.28743,4.26765,4.28175,101360000.0
2009-07-16 15:15:00,4.2844,4.28966,4.27207,4.28639,104720000.0
2009-07-16 15:30:00,4.28736,4.29706,4.28063,4.29451,107750000.0
2009-07-16 15:45:00,4.29835,4.29835,4.28553,4.29557,107720000.0
2009-07-16 16:00:00,4.2927,4.30546,4.28813,4.304,99460000.0
2009-07-16 16:15:00,4.30388,4.32894,4.29512,4.30809,96890000.0
2009-07-16 16:30:00,4.30955,4.32111,4.30252,4.32072,128350000.0
2009-07-16 16:45:00,4.31442,4.32782,4.30992,4.31837,119770000.0
2009-07-16 17:00:00,4.32375,4.32989,4.31182,4.31893,122720000.0
2009-07-16 17:15:00,4.32024,4.32802,4.31157,4.32587,110340000.0
2009-07-16 17:30:00,4.32139,4.33167,4.3147,4.32679,106980000.0
2009-07-16 17:45:00,4.32281,4.32791,4.31435,4.31979,103980000.0
2009-07-16 18:00:00,4.31474,4.32631,4.31038,4.31951,91560000.0
2009-07-16 18:15:00,4.32354,4.32663,4.31123,4.31685,96820000.0
2009-07-16 18:30:00,4.31724,4.32503,4.30815,4.30842,108490000.0
2009-07-16 18:45:00,4.31222,4.32148,4.30293,4.3193,93070000.0
2009-07-16 19:00:00,4.31635,4.31929,4.30279,4.30535,90090000.0
2009-07-16 19:15:00,4.31611,4.32079,4.3035,4.31427,102470000.0
2009-07-16 19:30:00,4.31672,4.31854,4.30132,4.31018,116750000.0
2009-07-16 19:45:00,4.30596,4.3188,4.29877,4.30994,165590000.0
2009-07-16 20:00:00,4.30959,4.31343,4.2987,4.30267,95710000.0
2009-07-16 20:15:00,4.30957,4.31561,4.29814,4.30077,83730000.0
2009-07-16 20:30:00,4.30474,4.31712,4.29964,4.30202,91950000.0
2009-07-16 20:45:00,4.30656,4.31434,4.29877,4.30565,89730000.0
2009-07-16 21:00:00,4.3048,4.31472,4.29685,4.30755,109610000.0
2009-07-16 21:15:00,4.31282,4.31398,4.29426,4.3062,91190000.0
2009-07-16 21:30:00,4.30942,4.30984,4.29196,4.30522,89330000.0
2009-07-16 21:45:00,4.30124,4.315,4.29811,4.31133,93850000.0
2009-07-16 22:00:00,4.31507,4.31822,4.30174,4.31209,85960000.0
2009-07-16 22:15:00,4.30419,4.31708,4.30192,4.31493,84820000.0
2009-07-16 22:30:00,4.31527,4.31606,4.30331,4.30995,97940000.0
2009-07-16 22:45:00,4.30681,4.318,4.2996,4.30653,105850000.0
2009-07-16 23:00:00,4.30588,4.31337,4.29972,4.31068,103210000.0
2009-07-16 23:15:00,4.3119,4.31584,4.29657,4.30854,88250000.0
2009-07-16 23:30:00,4.31009,4.31365,4.30113,4.31172,110370000.0
2009-07-16 23:45:00,4.31108,4.31394,4.29984,4.30932,110740000.0
2009-07-17 00:00:00,4.30602,4.32114,4.30018,4.315,116730000.0
2009-07-17 00:15:00,4.31517,4.31634,4.3038,4.3118,102520000.0
2009-07-17 00:30:00,4.30745,4.31641,4.30268,4.30765,96090000.0
2009-07-17 00:45:00,4.31421,4.31699,4.30293,4.31084,111520000.0
2009-07-17 01:00:00,4.31459,4.31873,4.29993,4.31559,93870000.0
2009-07-17 01:15:00,4.3118,4.31621,4.30203,4.31213,88240000.0
2009-07-17 01:30:00,4.31451,4.31791,4.30262,4.30929,82980000.0
2009-07-17 01:45:00,4.31449,4.31507,4.3005,4.31157,85580000.0
2009-07-17 02:00:00,4.30793,4.31897,4.30111,4.30438,84420000.0
2009-07-17 02:15:00,4.31373,4.31907,4.30198,4.31412,93820000.0
2009-07-17 02:30:00,4.31372,4.31711,4.30082,4.31423,101310000.0
2009-07-17 02:45:00,4.31269,4.31527,4.30207,4.31378,91560000.0
2009-07-17 03:00:00,4.31447,4.31641,4.30115,4.31077,94180000.0
2009-07-17 03:15:00,4.31451,4.31687,4.30216,4.30861,112230000.0
2009-07-17 03:30:00,4.31375,4.32082,4.30167,4.30551,129500000.0
2009-07-17 03:45:00,4.31503,4.31927,4.30031,4.31392,123120000.0
2009-07-17 04:00:00,4.31291,4.31554,4.30164,4.31309,79600000.0
2009-07-17 04:15:00,4.31554,4.31863,4.30106,4.30912,112230000.0
2009-07-17 04:30:00,4.30777,4.31893,4.30357,4.30707,83700000.0
2009-07-17 04:45:00,4.30524,4.31683,4.30189,4.3048,98720000.0
2009-07-17 05:00:00,4.31052,4.31728,4.30089,4.31332,109240000.0
2009-07-17 05:15:00,4.31314,4.31687,4.30068,4.30685,84440000.0
2009-07-17 05:30:00,4.31193,4.31995,4.30171,4.30506,106280000.0
2009-07-17 05:45:00,4.31416,4.31651,4.30324,4.31433,93840000.0
2009-07-17 06:00:00,4.31483,4.3159,4.30258,4.3119,106270000.0
2009-07-17 06:15:00,4.31249,4.31641,4.30175,4.31148,108090000.0
2009-07-17 06:30:00,4.31316,4.31769,4.30402,4.30804,99470000.0
2009-07-17 06:45:00,4.31485,4.31752,4.30101,4.3093,103930000.0
2009-07-17 07:00:00,4.31192,4.32424,4.30618,4.32144,118930000.0
2009-07-17 07:15:00,4.31812,4.32136,4.30839,4.3141,113720000.0
2009-07-17 07:30:00,4.31505,4.32204,4.30616,4.30926,116750000.0
2009-07-17 07:45:00,4.31922,4.32109,4.30557,4.31542,107710000.0
2009-07-17 08:00:00,4.31816,4.32286,4.3093,4.31588,104380000.0
2009-07-17 08:15:00,4.32204,4.32353,4.30447,4.31503,109600000.0
2009-07-17 08:30:00,4.31543,4.32389,4.30734,4.32058,110360000.0
2009-07-17 08:45:00,4.32258,4.32627,4.31257,4.32372,102470000.0
2009-07-17 09:00:00,4.32328,4.33057,4.31052,4.32284,106230000.0
2009-07-17 09:15:00,4.32031,4.32411,4.30642,4.3194,130620000.0
2009-07-17 09:30:00,4.31207,4.32526,4.30801,4.3219,107710000.0
2009-07-17 09:45:00,4.3195,4.32255,4.30433,4.31523,102510000.0
2009-07-17 10:00:00,4.31115,4.3207,4.30506,4.3135,121630000.0
2009-07-17 10:15:00,4.313,4.31871,4.29986,4.30905,108060000.0
2009-07-17 10:30:00,4.30577,4.31604,4.29971,4.31141,116000000.0
2009-07-17 10:45:00,4.30901,4.31519,4.30076,4.30904,99480000.0
2009-07-17 11:00:00,4.31112,4.31747,4.29947,4.31327,103590000.0
2009-07-17 11:15:00,4.3079,4.31608,4.30082,4.3093,104370000.0
2009-07-17 11:30:00,4.31115,4.31978,4.30393,4.31348,112260000.0
2009-07-17 11:45:00,4.31417,4.32441,4.30555,4.32205,114470000.0
2009-07-17 12:00:00,4.32063,4.32604,4.31135,4.31646,101700000.0
2009-07-17 12:15:00,4.31722,4.32517,4.30889,4.31853,105850000.0
2009-07-17 12:30:00,4.31937,4.32405,4.30755,4.32003,117470000.0
2009-07-17 12:45:00,4.31385,4.32524,4.31047,4.31943,110010000.0
2009-07-17 13:00:00,4.31432,4.3214,4.30431,4.31064,117480000.0
2009-07-17 13:15:00,4.3164,4.31977,4.30655,4.31951,93480000.0
2009-07-17 13:30:00,4.31917,4.32833,4.31125,4.32256,120130000.0
2009-07-17 13:45:00,4.32657,4.33583,4.31927,4.33347,117510000.0
2009-07-17 14:00:00,4.33211,4.33211,4.31687,4.32936,98380000.0
2009-07-17 14:15:00,4.32713,4.34491,4.32317,4.33978,103270000.0
2009-07-17 14:30:00,4.33894,4.33894,4.31627,4.32628,104360000.0
2009-07-17 14:45:00,4.32355,4.32959,4.3153,4.32478,112970000.0
2009-07-17 15:00:00,4.32777,4.32926,4.31492,4.31751,98000000.0
2009-07-17 15:15:00,4.32389,4.32655,4.312,4.323,103600000.0
2009-07-17 15:30:00,4.32072,4.32635,4.31023,4.31854,106240000.0
2009-07-17 15:45:00,4.3214,4.32832,4.30958,4.32272,103630000.0
2009-07-17 16:00:00,4.32046,4.33075,4.31534,4.32311,102050000.0
2009-07-17 16:15:00,4.3251,4.32783,4.31253,4.32027,100580000.0
2009-07-17 16:30:00,4.3202,4.32768,4.31323,4.32302,128370000.0
2009-07-17 16:45:00,4.31577,4.33421,4.31452,4.32828,122770000.0
2009-07-17 17:00:00,4.33083,4.33488,4.31819,4.32706,117910000.0
2009-07-17 17:15:00,4.32681,4.3332,4.31397,4.32615,107750000.0
2009-07-17 17:30:00,4.32409,4.32896,4.3138,4.32794,108840000.0
2009-07-17 17:45:00,4.32492,4.32921,4.31508,4.32151,105070000.0
2009-07-17 18:00:00,4.31657,4.32797,4.31427,4.31944,89730000.0
2009-07-17 18:15:00,4.32596,4.32744,4.31171,4.32,94610000.0
2009-07-17 18:30:00,4.32034,4.32991,4.31087,4.31667,108120000.0
2009-07-17 18:45:00,4.31675,4.32779,4.31289,4.32502,90840000.0
2009-07-17 19:00:00,4.32227,4.32621,4.31242,4.31441,88590000.0
2009-07-17 19:15:00,4.32515,4.32616,4.30998,4.32138,100260000.0
2009-07-17 19:30:00,4.32221,4.32862,4.31315,4.31993,119710000.0
2009-07-17 19:45:00,4.31689,4.32909,4.3124,4.32405,166340000.0
2009-07-17 20:00:00,4.32484,4.32637,4.31342,4.31491,94220000.0
2009-07-17 20:15:00,4.32496,4.32761,4.31249,4.31249,87080000.0
2009-07-17 20:30:00,4.3178,4.32792,4.31089,4.31458,92360000.0
2009-07-17 20:45:00,4.31959,4.3295,4.31337,4.32109,93450000.0
2009-07-17 21:00:00,4.31701,4.32743,4.3123,4.32533,105510000.0
2009-07-17 21:15:00,4.32548,4.32924,4.31214,4.32194,91570000.0
2009-07-17 21:30:00,4.3254,4.32718,4.31161,4.32274,86740000.0
2009-07-17 21:45:00,4.32089,4.32569,4.31213,4.32228,90080000.0
2009-07-17 22:00:00,4.32442,4.32723,4.31148,4.32363,86700000.0
2009-07-17 22:15:00,4.3211,4.32717,4.31302,4.32343,88940000.0
2009-07-17 22:30:00,4.32584,4.32814,4.31289,4.32104,100200000.0
2009-07-17 22:45:00,4.31498,4.32801,4.31074,4.31684,96530000.0
2009-07-19 23:00:00,4.32244,4.33171,4.3146,4.32777,78090000.0
2009-07-19 23:15:00,4.3223,4.33155,4.31757,4.32388,69040000.0
2009-07-19 23:30:00,4.33069,4.333,4.32022,4.3318,100950000.0
2009-07-19 23:45:00,4.33146,4.33647,4.3195,4.32957,87100000.0
2009-07-20 00:00:00,4.32786,4.33435,4.32083,4.33167,110710000.0
2009-07-20 00:15:00,4.33355,4.33367,4.31972,4.32612,114130000.0
2009-07-20 00:30:00,4.32795,4.33339,4.32147,4.32644,84820000.0
2009-07-20 00:45:00,4.33119,4.33303,4.31832,4.32586,113010000.0
2009-07-20 01:00:00,4.33208,4.3329,4.3173,4.33177,86710000.0
2009-07-20 01:15:00,4.33129,4.33505,4.31826,4.32974,85580000.0
2009-07-20 01:30:00,4.3311,4.33465,4.31953,4.32659,84110000.0
2009-07-20 01:45:00,4.33147,4.33327,4.31856,4.33025,89710000.0
2009-07-20 02:00:00,4.33037,4.334,4.31912,4.33149,82610000.0
2009-07-20 02:15:00,4.32951,4.33348,4.31932,4.33075,93840000.0
2009-07-20 02:30:00,4.33042,4.33172,4.3193,4.32811,99110000.0
2009-07-20 02:45:00,4.33214,4.33223,4.31845,4.33092,92020000.0
2009-07-20 03:00:00,4.32648,4.33302,4.31861,4.33,118630000.0
2009-07-20 03:15:00,4.3275,4.33291,4.31971,4.32533,96460000.0
2009-07-20 03:30:00,4.32831,4.33412,4.32007,4.32972,109640000.0
2009-07-20 03:45:00,4.32853,4.3317,4.31595,4.32085,115280000.0
2009-07-20 04:00:00,4.32778,4.3289,4.31402,4.3253,108880000.0
2009-07-20 04:15:00,4.32778,4.33168,4.31555,4.33026,111830000.0
2009-07-20 04:30:00,4.32884,4.33157,4.32009,4.33087,93470000.0
2009-07-20 04:45:00,4.32998,4.33132,4.31824,4.32325,94200000.0
2009-07-20 05:00:00,4.32645,4.3343,4.31618,4.32075,96520000.0
2009-07-20 05:15:00,4.32679,4.33162,4.31785,4.33025,93830000.0
2009-07-20 05:30:00,4.32869,4.3326,4.32157,4.3269,79630000.0
2009-07-20 05:45:00,4.3302,4.33518,4.31634,4.3239,76230000.0
2009-07-20 06:00:00,4.3321,4.33282,4.31848,4.32631,84410000.0
2009-07-20 06:15:00,4.33081,4.33597,4.31677,4.33025,87470000.0
2009-07-20 06:30:00,4.32897,4.33332,4.31763,4.32678,88970000.0
2009-07-20 06:45:00,4.32337,4.3295,4.3137,4.31791,101730000.0
2009-07-20 07:00:00,4.32239,4.32776,4.31344,4.31839,86310000.0
2009-07-20 07:15:00,4.32045,4.33007,4.31488,4.3163,90090000.0
2009-07-20 07:30:00,4.31919,4.32888,4.31171,4.32418,84100000.0
2009-07-20 07:45:00,4.31701,4.32789,4.31001,4.32479,95690000.0
2009-07-20 08:00:00,4.32636,4.32844,4.30867,4.31746,165520000.0
2009-07-20 08:15:00,4.32041,4.33011,4.31192,4.31963,113750000.0
2009-07-20 08:30:00,4.31815,4.32251,4.30419,4.31427,102490000.0
2009-07-20 08:45:00,4.30284,4.31428,4.29424,4.30004,89720000.0
2009-07-20 09:00:00,4.30404,4.30587,4.29188,4.29479,87880000.0
2009-07-20 09:15:00,4.29279,4.30498,4.28451,4.29389,110350000.0
2009-07-20 09:30:00,4.29506,4.30229,4.28422,4.29107,93860000.0
2009-07-20 09:45:00,4.28555,4.29175,4.27676,4.27676,90080000.0
2009-07-20 10:00:00,4.28234,4.29804,4.27549,4.28878,101380000.0
2009-07-20 10:15:00,4.29098,4.29928,4.28015,4.29238,102910000.0
2009-07-20 10:30:00,4.29725,4.30125,4.28488,4.28991,108860000.0
2009-07-20 10:45:00,4.29009,4.29908,4.28355,4.29592,120870000.0
2009-07-20 11:00:00,4.29326,4.30022,4.2862,4.28922,121630000.0
2009-07-20 11:15:00,4.29675,4.30102,4.28266,4.2918,128360000.0
2009-07-20 11:30:00,4.29177,4.29735,4.28012,4.29085,102060000.0
2009-07-20 11:45:00,4.29097,4.29467,4.28154,4.28709,98360000.0
2009-07-20 12:00:00,4.29282,4.29643,4.28258,4.29446,105470000.0
2009-07-20 12:15:00,4.29561,4.29847,4.28066,4.28813,105520000.0
2009-07-20 12:30:00,4.29016,4.29869,4.28052,4.2922,106950000.0
2009-07-20 12:45:00,4.28722,4.29657,4.27696,4.29576,101000000.0
2009-07-20 13:00:00,4.29624,4.29893,4.28441,4.29221,112970000.0
2009-07-20 13:15:00,4.29502,4.29656,4.28291,4.29451,104730000.0
2009-07-20 13:30:00,4.29334,4.29457,4.27726,4.28367,108850000.0
2009-07-20 13:45:00,4.28652,4.29261,4.27835,4.2882,94620000.0
2009-07-20 14:00:00,4.29182,4.29483,4.27805,4.29261,114150000.0
2009-07-20 14:15:00,4.2906,4.29773,4.28203,4.29066,120510000.0
2009-07-20 14:30:00,4.29163,4.29505,4.28065,4.29357,93850000.0
2009-07-20 14:45:00,4.2927,4.30066,4.28514,4.2898,114140000.0
2009-07-20 15:00:00,4.29677,4.2972,4.2765,4.27737,112220000.0
2009-07-20 15:15:00,4.28384,4.28947,4.27499,4.28433,118600000.0
2009-07-20 15:30:00,4.28361,4.28993,4.26864,4.27569,106230000.0
2009-07-20 15:45:00,4.27566,4.28622,4.27369,4.28336,100600000.0
2009-07-20 16:00:00,4.28341,4.28949,4.2691,4.28158,114120000.0
2009-07-20 16:15:00,4.28219,4.28607,4.27142,4.27641,111120000.0
2009-07-20 16:30:00,4.27833,4.28677,4.271,4.27257,107690000.0
2009-07-20 16:45:00,4.27684,4.28082,4.26264,4.27259,104340000.0
2009-07-20 17:00:00,4.27197,4.28021,4.26225,4.26675,100210000.0
2009-07-20 17:15:00,4.26967,4.27915,4.25829,4.26424,115630000.0
2009-07-20 17:30:00,4.26955,4.27271,4.25617,4.26247,104720000.0
2009-07-20 17:45:00,4.26252,4.26882,4.25348,4.26232,121640000.0
2009-07-20 18:00:00,4.2653,4.27887,4.25683,4.27249,106590000.0
2009-07-20 18:15:00,4.2737,4.27655,4.25456,4.26237,105860000.0
2009-07-20 18:30:00,4.26614,4.26797,4.25269,4.26455,132120000.0
2009-07-20 18:45:00,4.26583,4.26696,4.2525,4.26214,102140000.0
2009-07-20 19:00:00,4.26464,4.26622,4.25319,4.26526,100610000.0
2009-07-20 19:15:00,4.2655,4.26726,4.25236,4.25931,110340000.0
2009-07-20 19:30:00,4.26134,4.26895,4.25362,4.26528,109940000.0
2009-07-20 19:45:00,4.26244,4.26843,4.25362,4.26099,107340000.0
2009-07-20 20:00:00,4.263,4.27079,4.25324,4.26554,107320000.0
2009-07-20 20:15:00,4.25668,4.26979,4.24932,4.25936,116380000.0
2009-07-20 20:30:00,4.26098,4.26579,4.22874,4.24275,112990000.0
2009-07-20 20:45:00,4.24606,4.25074,4.23383,4.24563,114490000.0
2009-07-20 21:00:00,4.24385,4.25332,4.23801,4.24989,100240000.0
2009-07-20 21:15:00,4.24757,4.25771,4.23801,4.24702,98350000.0
2009-07-20 21:30:00,4.25163,4.25315,4.23891,4.2461,105120000.0
2009-07-20 21:45:00,4.24885,4.24947,4.23569,4.24765,106980000.0
2009-07-20 22:00:00,4.24833,4.25114,4.23604,4.24854,97970000.0
2009-07-20 22:15:00,4.24005,4.25295,4.22794,4.23264,109610000.0
2009-07-20 22:30:00,4.22923,4.24295,4.22132,4.23661,93810000.0
2009-07-20 22:45:00,4.23639,4.24853,4.22601,4.23966,111470000.0
2009-07-20 23:00:00,4.23654,4.25094,4.23539,4.2365,88990000.0
2009-07-20 23:15:00,4.23511,4.24746,4.23357,4.23921,80730000.0
2009-07-20 23:30:00,4.23932,4.2531,4.23258,4.24529,110750000.0
2009-07-20 23:45:00,4.24385,4.24652,4.2344,4.2344,77720000.0
2009-07-21 00:00:00,4.24489,4.2472,4.23135,4.24432,121260000.0
2009-07-21 00:15:00,4.2358,4.24872,4.23231,4.24589,129840000.0
2009-07-21 00:30:00,4.24537,4.24768,4.23087,4.24519,114820000.0
2009-07-21 00:45:00,4.24104,4.25033,4.23415,4.24663,95330000.0
2009-07-21 01:00:00,4.24477,4.24622,4.23231,4.2461,87830000.0
2009-07-21 01:15:00,4.24576,4.24919,4.23424,4.24306,98720000.0
2009-07-21 01:30:00,4.24572,4.24901,4.23266,4.24449,87810000.0
2009-07-21 01:45:00,4.2459,4.24843,4.23316,4.23846,94550000.0
2009-07-21 02:00:00,4.24361,4.24636,4.23349,4.24459,90090000.0
2009-07-21 02:15:00,4.24095,4.24997,4.23312,4.24399,89000000.0
2009-07-21 02:30:00,4.24462,4.24861,4.23342,4.24104,96110000.0
2009-07-21 02:45:00,4.24621,4.24944,4.23407,4.23978,84840000.0
2009-07-21 03:00:00,4.24159,4.24819,4.23279,4.24334,123130000.0
2009-07-21 03:15:00,4.23912,4.24716,4.23381,4.24178,97200000.0
2009-07-21 03:30:00,4.23706,4.24302,4.22866,4.23964,109980000.0
2009-07-21 03:45:00,4.24126,4.24525,4.22852,4.23519,117860000.0
2009-07-21 04:00:00,4.23891,4.24562,4.22881,4.24001,109620000.0
2009-07-21 04:15:00,4.24094,4.24288,4.22819,4.24067,109580000.0
2009-07-21 04:30:00,4.24127,4.24359,4.22852,4.23518,91610000.0
2009-07-21 04:45:00,4.24085,4.24278,4.22984,4.23527,93890000.0
2009-07-21 05:00:00,4.23849,4.24418,4.22671,4.23106,96900000.0
2009-07-21 05:15:00,4.23832,4.24325,4.2278,4.24071,94990000.0
2009-07-21 05:30:00,4.24077,4.24285,4.23089,4.23745,83740000.0
2009-07-21 05:45:00,4.24048,4.24512,4.22936,4.23558,94590000.0
2009-07-21 06:00:00,4.23996,4.24243,4.22807,4.23975,91590000.0
2009-07-21 06:15:00,4.24085,4.24378,4.2285,4.2406,84460000.0
2009-07-21 06:30:00,4.24163,4.24461,4.2313,4.24209,84090000.0
2009-07-21 06:45:00,4.23856,4.24302,4.22843,4.23122,101750000.0
2009-07-21 07:00:00,4.2362,4.24913,4.22846,4.24062,93460000.0
2009-07-21 07:15:00,4.23816,4.24938,4.23255,4.23302,91570000.0
2009-07-21 07:30:00,4.23493,4.24447,4.23082,4.24305,82960000.0
2009-07-21 07:45:00,4.23753,4.24653,4.22869,4.23672,95360000.0
2009-07-21 08:00:00,4.23775,4.24443,4.22433,4.22892,169320000.0
2009-07-21 08:15:00,4.2336,4.25494,4.22514,4.25285,117840000.0
2009-07-21 08:30:00,4.25397,4.26031,4.24018,4.25638,105080000.0
2009-07-21 08:45:00,4.24978,4.26595,4.24978,4.26386,87110000.0
2009-07-21 09:00:00,4.2615,4.26791,4.24635,4.24809,92330000.0
2009-07-21 09:15:00,4.24751,4.25854,4.23733,4.24748,109200000.0
2009-07-21 09:30:00,4.24893,4.26059,4.24227,4.26059,93870000.0
2009-07-21 09:45:00,4.25458,4.26232,4.24465,4.25288,88600000.0
2009-07-21 10:00:00,4.25863,4.26384,4.24528,4.25342,102500000.0
2009-07-21 10:15:00,4.2567,4.26472,4.24874,4.25318,106970000.0
2009-07-21 10:30:00,4.25875,4.27384,4.2461,4.26212,114420000.0
2009-07-21 10:45:00,4.2568,4.27601,4.25466,4.26557,123100000.0
2009-07-21 11:00:00,4.2649,4.2869,4.25751,4.2595,120130000.0
2009-07-21 11:15:00,4.26799,4.2815,4.25513,4.25801,127270000.0
2009-07-21 11:30:00,4.25726,4.26893,4.25003,4.26273,96140000.0
2009-07-21 11:45:00,4.2602,4.27264,4.24974,4.25972,100590000.0
2009-07-21 12:00:00,4.26107,4.27041,4.25017,4.25788,106610000.0
2009-07-21 12:15:00,4.25982,4.2717,4.24792,4.25963,104410000.0
2009-07-21 12:30:00,4.25682,4.27428,4.24839,4.26073,101010000.0
2009-07-21 12:45:00,4.25283,4.26872,4.24289,4.25973,99110000.0
2009-07-21 13:00:00,4.25856,4.2673,4.25107,4.25917,111880000.0
2009-07-21 13:15:00,4.26051,4.26824,4.25256,4.26185,102130000.0
2009-07-21 13:30:00,4.25925,4.26033,4.24202,4.2521,108080000.0
2009-07-21 13:45:00,4.25242,4.25901,4.24296,4.25367,97980000.0
2009-07-21 14:00:00,4.25523,4.25643,4.2396,4.24765,118210000.0
2009-07-21 14:15:00,4.24248,4.2531,4.23645,4.24576,120170000.0
2009-07-21 14:30:00,4.2477,4.25471,4.23843,4.25078,92710000.0
2009-07-21 14:45:00,4.24747,4.25809,4.2402,4.24566,117490000.0
2009-07-21 15:00:00,4.2515,4.25531,4.23787,4.23845,110730000.0
2009-07-21 15:15:00,4.24704,4.25603,4.2411,4.24789,117850000.0
2009-07-21 15:30:00,4.24668,4.26063,4.24015,4.25156,104000000.0
2009-07-21 15:45:00,4.2613,4.26512,4.25039,4.26016,102840000.0
2009-07-21 16:00:00,4.26081,4.27562,4.25059,4.27061,112650000.0
2009-07-21 16:15:00,4.27005,4.27401,4.25716,4.26497,112980000.0
2009-07-21 16:30:00,4.26532,4.27441,4.25959,4.26505,103980000.0
2009-07-21 16:45:00,4.26855,4.27373,4.25633,4.27049,102510000.0
2009-07-21 17:00:00,4.26529,4.27315,4.25688,4.26664,99130000.0
2009-07-21 17:15:00,4.2694,4.27376,4.25747,4.26373,116380000.0
2009-07-21 17:30:00,4.27215,4.27564,4.25949,4.26628,104740000.0
2009-07-21 17:45:00,4.26804,4.28158,4.25906,4.27552,119780000.0
2009-07-21 18:00:00,4.27534,4.28588,4.26964,4.28285,102880000.0
2009-07-21 18:15:00,4.2783,4.28249,4.26648,4.27563,107320000.0
2009-07-21 18:30:00,4.27374,4.27991,4.26391,4.26836,132850000.0
2009-07-21 18:45:00,4.276,4.28247,4.26522,4.27967,103630000.0
2009-07-21 19:00:00,4.28072,4.28801,4.26843,4.28584,102090000.0
2009-07-21 19:15:00,4.28444,4.28969,4.27218,4.28001,112580000.0
2009-07-21 19:30:00,4.27963,4.28827,4.27063,4.28361,105500000.0
2009-07-21 19:45:00,4.27795,4.28472,4.26966,4.274,104390000.0
2009-07-21 20:00:00,4.27288,4.28403,4.25963,4.27008,105120000.0
2009-07-21 20:15:00,4.26359,4.27754,4.26068,4.2645,117510000.0
2009-07-21 20:30:00,4.26358,4.27525,4.25516,4.26479,112980000.0
2009-07-21 20:45:00,4.26449,4.27433,4.25385,4.26367,114500000.0
2009-07-21 21:00:00,4.26032,4.27396,4.25502,4.26557,99860000.0
2009-07-21 21:15:00,4.26217,4.27309,4.25552,4.267,99490000.0
2009-07-21 21:30:00,4.26335,4.27218,4.25621,4.26411,109940000.0
2009-07-21 21:45:00,4.2666,4.26868,4.25422,4.26457,106640000.0
2009-07-21 22:00:00,4.26498,4.27821,4.25232,4.26768,99100000.0
2009-07-21 22:15:00,4.25606,4.27299,4.24981,4.27076,104370000.0
2009-07-21 22:30:00,4.25762,4.27434,4.25565,4.27182,89700000.0
2009-07-21 22:45:00,4.26657,4.28005,4.25644,4.26716,112610000.0
2009-07-21 23:00:00,4.25896,4.29663,4.25896,4.26987,88240000.0
2009-07-21 23:15:00,4.25979,4.28605,4.25979,4.26883,96490000.0
2009-07-21 23:30:00,4.26804,4.28828,4.26745,4.2817,105860000.0
2009-07-21 23:45:00,4.27423,4.31067,4.26977,4.28374,72470000.0
2009-07-22 00:00:00,4.28085,4.28956,4.2682,4.28419,122740000.0
2009-07-22 00:15:00,4.26563,4.31302,4.26563,4.28127,125020000.0
2009-07-22 00:30:00,4.26914,4.3249,4.2679,4.31703,63060000.0
2009-07-22 00:45:00,4.30869,4.31358,4.27271,4.29732,83000000.0
2009-07-22 01:00:00,4.27077,4.2853,4.26786,4.27555,66800000.0
2009-07-22 01:15:00,4.28029,4.29941,4.26877,4.2805,62290000.0
2009-07-22 01:30:00,4.27967,4.28588,4.26505,4.27886,70520000.0
2009-07-22 01:45:00,4.27812,4.29003,4.26674,4.27249,87100000.0
2009-07-22 02:00:00,4.27477,4.28654,4.26539,4.27022,76630000.0
2009-07-22 02:15:00,4.2747,4.28256,4.26463,4.27615,92720000.0
2009-07-22 02:30:00,4.27442,4.27864,4.26414,4.27359,85580000.0
2009-07-22 02:45:00,4.27492,4.28042,4.26384,4.27941,71380000.0
2009-07-22 03:00:00,4.27764,4.29078,4.26636,4.27863,106250000.0
2009-07-22 03:15:00,4.27654,4.28413,4.26832,4.28072,92340000.0
2009-07-22 03:30:00,4.27505,4.28137,4.26557,4.27627,94580000.0
2009-07-22 03:45:00,4.27615,4.28367,4.26606,4.27572,113020000.0
2009-07-22 04:00:00,4.27647,4.28353,4.26381,4.27603,106280000.0
2009-07-22 04:15:00,4.27509,4.28146,4.26301,4.27591,102830000.0
2009-07-22 04:30:00,4.27591,4.28319,4.26573,4.27747,58160000.0
2009-07-22 04:45:00,4.27281,4.28654,4.26848,4.27507,78430000.0
2009-07-22 05:00:00,4.27598,4.28508,4.26611,4.2702,90830000.0
2009-07-22 05:15:00,4.27301,4.30438,4.26777,4.28236,95760000.0
2009-07-22 05:30:00,4.27739,4.28994,4.26811,4.2858,80350000.0
2009-07-22 05:45:00,4.28594,4.29989,4.26332,4.28966,83350000.0
2009-07-22 06:00:00,4.27549,4.28249,4.2676,4.27226,88970000.0
2009-07-22 06:15:00,4.27433,4.3051,4.26827,4.2786,84490000.0
2009-07-22 06:30:00,4.27618,4.28609,4.26502,4.28609,88610000.0
2009-07-22 06:45:00,4.27416,4.31513,4.26667,4.27619,98740000.0
2009-07-22 07:00:00,4.27945,4.28329,4.26674,4.27429,89360000.0
2009-07-22 07:15:00,4.26487,4.28443,4.26487,4.27285,88980000.0
2009-07-22 07:30:00,4.26787,4.28394,4.26787,4.28197,87800000.0
2009-07-22 07:45:00,4.27709,4.28685,4.26881,4.27869,95000000.0
2009-07-22 08:00:00,4.27748,4.27984,4.25884,4.2617,156560000.0
2009-07-22 08:15:00,4.26485,4.27041,4.25537,4.26044,117130000.0
2009-07-22 08:30:00,4.26065,4.26917,4.25554,4.26725,103600000.0
2009-07-22 08:45:00,4.26113,4.27092,4.25465,4.26428,90450000.0
2009-07-22 09:00:00,4.26503,4.26742,4.25322,4.25753,92330000.0
2009-07-22 09:15:00,4.25646,4.27082,4.25327,4.26115,106990000.0
2009-07-22 09:30:00,4.26043,4.27237,4.25318,4.27237,96110000.0
2009-07-22 09:45:00,4.26199,4.27215,4.25558,4.2596,94170000.0
2009-07-22 10:00:00,4.26798,4.27201,4.25293,4.26051,103600000.0
2009-07-22 10:15:00,4.26335,4.27091,4.25342,4.2638,107720000.0
2009-07-22 10:30:00,4.26831,4.27282,4.25738,4.26453,110330000.0
2009-07-22 10:45:00,4.26379,4.27041,4.25442,4.26752,121610000.0
2009-07-22 11:00:00,4.26079,4.26852,4.25297,4.25804,121250000.0
2009-07-22 11:15:00,4.2663,4.27571,4.25439,4.26029,128370000.0
2009-07-22 11:30:00,4.26031,4.26842,4.25406,4.26259,100590000.0
2009-07-22 11:45:00,4.26463,4.26707,4.25243,4.25574,99490000.0
2009-07-22 12:00:00,4.25842,4.26631,4.24765,4.25911,102510000.0
2009-07-22 12:15:00,4.26048,4.26643,4.24864,4.25802,109580000.0
2009-07-22 12:30:00,4.25861,4.26315,4.2477,4.26211,101380000.0
2009-07-22 12:45:00,4.25711,4.26526,4.2494,4.25999,100220000.0
2009-07-22 13:00:00,4.26011,4.26073,4.24537,4.25427,114840000.0
2009-07-22 13:15:00,4.25952,4.26344,4.24801,4.25758,103240000.0
2009-07-22 13:30:00,4.25872,4.26199,4.24062,4.24614,107340000.0
2009-07-22 13:45:00,4.24791,4.25718,4.23728,4.25118,97980000.0
2009-07-22 14:00:00,4.25211,4.26012,4.24076,4.25042,121220000.0
2009-07-22 14:15:00,4.2453,4.25724,4.24415,4.25207,119770000.0
2009-07-22 14:30:00,4.25424,4.25935,4.2454,4.25366,93090000.0
2009-07-22 14:45:00,4.25403,4.26205,4.24387,4.25165,115270000.0
2009-07-22 15:00:00,4.26036,4.26237,4.24678,4.24812,115570000.0
2009-07-22 15:15:00,4.25378,4.27251,4.24859,4.26446,118200000.0
2009-07-22 15:30:00,4.26296,4.27798,4.25383,4.26035,104360000.0
2009-07-22 15:45:00,4.26628,4.26722,4.25211,4.25922,103210000.0
2009-07-22 16:00:00,4.26035,4.26234,4.24283,4.25705,113730000.0
2009-07-22 16:15:00,4.2552,4.2668,4.24634,4.25568,112980000.0
2009-07-22 16:30:00,4.25518,4.26346,4.25,4.25508,104350000.0
2009-07-22 16:45:00,4.26077,4.26512,4.24571,4.25397,104730000.0
2009-07-22 17:00:00,4.25106,4.2585,4.24139,4.24839,101350000.0
2009-07-22 17:15:00,4.25395,4.25718,4.24281,4.24797,120470000.0
2009-07-22 17:30:00,4.25388,4.25616,4.24179,4.24791,108830000.0
2009-07-22 17:45:00,4.25028,4.26171,4.23805,4.25089,122330000.0
2009-07-22 18:00:00,4.25569,4.25725,4.24145,4.25437,108060000.0
2009-07-22 18:15:00,4.25395,4.26265,4.24406,4.25026,106230000.0
2009-07-22 18:30:00,4.25653,4.25889,4.23652,4.24494,132140000.0
2009-07-22 18:45:00,4.25265,4.25426,4.24003,4.25183,106960000.0
2009-07-22 19:00:00,4.25419,4.25917,4.24298,4.25513,102860000.0
2009-07-22 19:15:00,4.25249,4.25691,4.24132,4.25126,111090000.0
2009-07-22 19:30:00,4.25323,4.25714,4.24153,4.25548,108480000.0
2009-07-22 19:45:00,4.2522,4.25851,4.24351,4.25215,103980000.0
2009-07-22 20:00:00,4.24867,4.25712,4.24215,4.25565,104360000.0
2009-07-22 20:15:00,4.24582,4.25719,4.2413,4.24926,120110000.0
2009-07-22 20:30:00,4.25364,4.25751,4.24402,4.25224,110750000.0
2009-07-22 20:45:00,4.25586,4.25877,4.24037,4.25098,117480000.0
2009-07-22 21:00:00,4.25161,4.25672,4.24385,4.25465,99120000.0
2009-07-22 21:15:00,4.25039,4.25885,4.24316,4.25589,100600000.0
2009-07-22 21:30:00,4.25553,4.25803,4.24323,4.25229,108080000.0
2009-07-22 21:45:00,4.25653,4.25933,4.24287,4.25492,110360000.0
2009-07-22 22:00:00,4.25549,4.25866,4.2422,4.25685,100250000.0
2009-07-22 22:15:00,4.24747,4.26176,4.24202,4.25489,105860000.0
2009-07-22 22:30:00,4.24898,4.25731,4.24314,4.25257,88640000.0
2009-07-22 22:45:00,4.25237,4.25807,4.24315,4.25117,113700000.0
2009-07-22 23:00:00,4.24623,4.25897,4.24322,4.24617,88260000.0
2009-07-22 23:15:00,4.24858,4.25956,4.24293,4.25289,89770000.0
2009-07-22 23:30:00,4.25131,4.2572,4.23881,4.25524,110370000.0
2009-07-22 23:45:00,4.25304,4.25588,4.24118,4.25347,88230000.0
2009-07-23 00:00:00,4.25504,4.25734,4.24051,4.25367,125380000.0
2009-07-23 00:15:00,4.24593,4.25718,4.24002,4.2505,99480000.0
2009-07-23 00:30:00,4.25399,4.25895,4.23789,4.25167,106970000.0
2009-07-23 00:45:00,4.25117,4.25657,4.24048,4.25467,90850000.0
2009-07-23 01:00:00,4.25516,4.25651,4.24136,4.25429,82940000.0
2009-07-23 01:15:00,4.25352,4.25847,4.24146,4.25213,99410000.0
2009-07-23 01:30:00,4.2542,4.25752,4.24161,4.25531,97910000.0
2009-07-23 01:45:00,4.25472,4.2565,4.2416,4.24909,84850000.0
2009-07-23 02:00:00,4.25404,4.25922,4.24221,4.25442,82990000.0
2009-07-23 02:15:00,4.24902,4.25548,4.24018,4.2537,92790000.0
2009-07-23 02:30:00,4.25397,4.25832,4.24133,4.25553,96850000.0
2009-07-23 02:45:00,4.25466,4.2561,4.24265,4.25264,90830000.0
2009-07-23 03:00:00,4.24853,4.256,4.23927,4.25295,120850000.0
2009-07-23 03:15:00,4.25299,4.25691,4.24038,4.24038,105480000.0
2009-07-23 03:30:00,4.24911,4.25931,4.24266,4.25561,110000000.0
2009-07-23 03:45:00,4.25522,4.25904,4.24296,4.24983,116730000.0
2009-07-23 04:00:00,4.25325,4.25635,4.24094,4.25242,113360000.0
2009-07-23 04:15:00,4.25344,4.25746,4.24186,4.25307,114100000.0
2009-07-23 04:30:00,4.25308,4.25599,4.24004,4.25316,110720000.0
2009-07-23 04:45:00,4.25417,4.2564,4.24358,4.24647,104370000.0
2009-07-23 05:00:00,4.24967,4.25563,4.23886,4.24371,107400000.0
2009-07-23 05:15:00,4.25001,4.25622,4.24124,4.252,108490000.0
2009-07-23 05:30:00,4.25287,4.25527,4.24305,4.24927,89690000.0
2009-07-23 05:45:00,4.25336,4.2563,4.23985,4.25235,93430000.0
2009-07-23 06:00:00,4.25297,4.25557,4.24082,4.25385,89350000.0
2009-07-23 06:15:00,4.25278,4.25509,4.24127,4.2531,80360000.0
2009-07-23 06:30:00,4.25189,4.25668,4.24131,4.25375,87100000.0
2009-07-23 06:45:00,4.24824,4.25602,4.23901,4.24326,110340000.0
2009-07-23 07:00:00,4.24893,4.25604,4.24078,4.24705,88210000.0
2009-07-23 07:15:00,4.24379,4.25571,4.23986,4.24075,91560000.0
2009-07-23 07:30:00,4.24028,4.25194,4.22998,4.24407,87450000.0
2009-07-23 07:45:00,4.23473,4.24653,4.2319,4.24328,93840000.0
2009-07-23 08:00:00,4.24517,4.24576,4.23055,4.23253,171930000.0
2009-07-23 08:15:00,4.23637,4.24405,4.2251,4.23414,114520000.0
2009-07-23 08:30:00,4.23253,4.23992,4.22203,4.23831,103960000.0
2009-07-23 08:45:00,4.22831,4.23964,4.2248,4.23845,86750000.0
2009-07-23 09:00:00,4.23444,4.23995,4.2234,4.2295,90120000.0
2009-07-23 09:15:00,4.22834,4.24451,4.22707,4.23337,107350000.0
2009-07-23 09:30:00,4.23345,4.24217,4.22596,4.2399,95350000.0
2009-07-23 09:45:00,4.23627,4.24291,4.22842,4.23086,90080000.0
2009-07-23 10:00:00,4.2368,4.24485,4.23035,4.23946,102480000.0
2009-07-23 10:15:00,4.24417,4.24783,4.23309,4.2351,111040000.0
2009-07-23 10:30:00,4.23861,4.24472,4.22822,4.23903,108120000.0
2009-07-23 10:45:00,4.23841,4.24455,4.22897,4.24248,120870000.0
2009-07-23 11:00:00,4.23908,4.24363,4.22814,4.23239,120530000.0
2009-07-23 11:15:00,4.23902,4.24545,4.22783,4.23727,127240000.0
2009-07-23 11:30:00,4.23521,4.245,4.23088,4.24064,94290000.0
2009-07-23 11:45:00,4.23868,4.24316,4.22975,4.23651,97610000.0
2009-07-23 12:00:00,4.23917,4.24281,4.22754,4.23982,106200000.0
2009-07-23 12:15:00,4.23972,4.24361,4.22795,4.24005,108850000.0
2009-07-23 12:30:00,4.24113,4.24379,4.22859,4.24062,104330000.0
2009-07-23 12:45:00,4.24043,4.24989,4.23188,4.24989,101720000.0
2009-07-23 13:00:00,4.24893,4.25234,4.23376,4.24239,110750000.0
2009-07-23 13:15:00,4.24429,4.25064,4.23523,4.24647,105460000.0
2009-07-23 13:30:00,4.24538,4.24578,4.22854,4.23609,107730000.0
2009-07-23 13:45:00,4.23862,4.24533,4.22925,4.24013,96500000.0
2009-07-23 14:00:00,4.24173,4.24981,4.2299,4.24531,121600000.0
2009-07-23 14:15:00,4.24271,4.25152,4.23717,4.24331,119370000.0
2009-07-23 14:30:00,4.24552,4.24945,4.23403,4.24272,94190000.0
2009-07-23 14:45:00,4.23906,4.24549,4.2247,4.23154,114170000.0
2009-07-23 15:00:00,4.2383,4.24386,4.22467,4.22979,107420000.0
2009-07-23 15:15:00,4.24247,4.24473,4.22692,4.22997,114870000.0
2009-07-23 15:30:00,4.22803,4.23439,4.21183,4.21936,105110000.0
2009-07-23 15:45:00,4.22599,4.22875,4.20759,4.2271,102100000.0
2009-07-23 16:00:00,4.22779,4.22779,4.20493,4.21479,114130000.0
2009-07-23 16:15:00,4.21552,4.21917,4.20084,4.20688,114460000.0
2009-07-23 16:30:00,4.2099,4.21631,4.20214,4.20691,103980000.0
2009-07-23 16:45:00,4.21288,4.22101,4.20324,4.21511,105470000.0
2009-07-23 17:00:00,4.21292,4.21888,4.20404,4.2097,99860000.0
2009-07-23 17:15:00,4.21325,4.21625,4.20028,4.20614,113770000.0
2009-07-23 17:30:00,4.21137,4.21968,4.20132,4.20755,107340000.0
2009-07-23 17:45:00,4.20895,4.2199,4.20038,4.21239,120850000.0
2009-07-23 18:00:00,4.21259,4.21925,4.20423,4.2187,102870000.0
2009-07-23 18:15:00,4.21792,4.22233,4.20771,4.21188,106220000.0
2009-07-23 18:30:00,4.21759,4.21869,4.20178,4.20937,133220000.0
2009-07-23 18:45:00,4.216,4.21856,4.20354,4.21255,104370000.0
2009-07-23 19:00:00,4.21445,4.2202,4.20419,4.21748,101350000.0
2009-07-23 19:15:00,4.21567,4.21978,4.20524,4.21251,109640000.0
2009-07-23 19:30:00,4.21411,4.22216,4.20564,4.21661,104770000.0
2009-07-23 19:45:00,4.21255,4.2191,4.20367,4.21189,103610000.0
2009-07-23 20:00:00,4.21296,4.22091,4.20424,4.22031,105480000.0
2009-07-23 20:15:00,4.20909,4.22064,4.20728,4.21378,116740000.0
2009-07-23 20:30:00,4.21709,4.22083,4.20539,4.21523,113710000.0
2009-07-23 20:45:00,4.21857,4.22214,4.20639,4.21407,114120000.0
2009-07-23 21:00:00,4.21353,4.22217,4.20792,4.21939,103970000.0
2009-07-23 21:15:00,4.21384,4.22331,4.2085,4.21961,92750000.0
2009-07-23 21:30:00,4.21812,4.22211,4.2086,4.21641,104750000.0
2009-07-23 21:45:00,4.21566,4.22297,4.20978,4.22093,113700000.0
2009-07-23 22:00:00,4.21985,4.22418,4.20687,4.22198,100230000.0
2009-07-23 22:15:00,4.21121,4.22386,4.19996,4.21912,103270000.0
2009-07-23 22:30:00,4.21262,4.23111,4.21262,4.22765,88230000.0
2009-07-23 22:45:00,4.22758,4.23052,4.215,4.22059,111850000.0
2009-07-23 23:00:00,4.21493,4.23136,4.21434,4.21876,95370000.0
2009-07-23 23:15:00,4.2204,4.23199,4.21709,4.22159,102480000.0
2009-07-23 23:30:00,4.22226,4.22703,4.21279,4.22575,114120000.0
2009-07-23 23:45:00,4.22309,4.22655,4.21062,4.22259,90520000.0
2009-07-24 00:00:00,4.22415,4.22558,4.20898,4.21999,120910000.0
2009-07-24 00:15:00,4.21402,4.22903,4.20641,4.22011,124290000.0
2009-07-24 00:30:00,4.21703,4.2253,4.20242,4.22227,108060000.0
2009-07-24 00:45:00,4.21884,4.22189,4.20696,4.21841,94560000.0
2009-07-24 01:00:00,4.21708,4.22277,4.20627,4.22132,89290000.0
2009-07-24 01:15:00,4.21866,4.22231,4.20596,4.21756,91180000.0
2009-07-24 01:30:00,4.22102,4.22453,4.20828,4.21846,90050000.0
2009-07-24 01:45:00,4.22229,4.22432,4.20884,4.21602,90450000.0
2009-07-24 02:00:00,4.2185,4.22049,4.20739,4.21825,91600000.0
2009-07-24 02:15:00,4.21694,4.22382,4.2064,4.2185,95760000.0
2009-07-24 02:30:00,4.21963,4.22061,4.20566,4.21741,106220000.0
2009-07-24 02:45:00,4.21964,4.22116,4.20495,4.21928,93870000.0
2009-07-24 03:00:00,4.21893,4.22211,4.2058,4.22036,115270000.0
2009-07-24 03:15:00,4.22251,4.22505,4.20994,4.21946,93500000.0
2009-07-24 03:30:00,4.2193,4.22368,4.21314,4.22186,79980000.0
2009-07-24 03:45:00,4.22236,4.22632,4.2101,4.21541,110340000.0
2009-07-24 04:00:00,4.22073,4.2235,4.21006,4.22096,110370000.0
2009-07-24 04:15:00,4.22032,4.22472,4.20949,4.21712,101310000.0
2009-07-24 04:30:00,4.22004,4.2231,4.2087,4.22131,83660000.0
2009-07-24 04:45:00,4.22251,4.22626,4.21178,4.21471,99080000.0
2009-07-24 05:00:00,4.21849,4.22338,4.2076,4.21134,106240000.0
2009-07-24 05:15:00,4.21802,4.22619,4.20958,4.22086,104720000.0
2009-07-24 05:30:00,4.22119,4.22383,4.20608,4.21284,85970000.0
2009-07-24 05:45:00,4.22212,4.22555,4.20924,4.22167,86360000.0
2009-07-24 06:00:00,4.22078,4.22293,4.20803,4.21534,89320000.0
2009-07-24 06:15:00,4.22143,4.22478,4.20945,4.22093,83350000.0
2009-07-24 06:30:00,4.21924,4.228,4.20753,4.21989,90430000.0
2009-07-24 06:45:00,4.21787,4.22384,4.20895,4.21171,105840000.0
2009-07-24 07:00:00,4.21749,4.22526,4.20689,4.21711,88230000.0
2009-07-24 07:15:00,4.21669,4.22844,4.21229,4.21896,94950000.0
2009-07-24 07:30:00,4.21764,4.23011,4.21461,4.22745,85220000.0
2009-07-24 07:45:00,4.22188,4.23565,4.21734,4.22982,95340000.0
2009-07-24 08:00:00,4.23167,4.23563,4.21467,4.21808,166020000.0
2009-07-24 08:15:00,4.21965,4.22703,4.20841,4.22377,114860000.0
2009-07-24 08:30:00,4.21844,4.22629,4.20624,4.21785,100640000.0
2009-07-24 08:45:00,4.20974,4.22618,4.20877,4.2213,88980000.0
2009-07-24 09:00:00,4.21797,4.22761,4.20959,4.21802,92360000.0
2009-07-24 09:15:00,4.21555,4.22748,4.20509,4.21078,109960000.0
2009-07-24 09:30:00,4.20895,4.21666,4.1937,4.20343,95350000.0
2009-07-24 09:45:00,4.19663,4.20631,4.19009,4.19061,89340000.0
2009-07-24 10:00:00,4.196,4.20993,4.19103,4.20445,100630000.0
2009-07-24 10:15:00,4.2042,4.20453,4.18869,4.19533,104020000.0
2009-07-24 10:30:00,4.19962,4.21391,4.19359,4.20798,109600000.0
2009-07-24 10:45:00,4.206,4.21196,4.19787,4.20936,122360000.0
2009-07-24 11:00:00,4.20732,4.21234,4.19574,4.19713,121610000.0
2009-07-24 11:15:00,4.20581,4.2118,4.19214,4.2064,123920000.0
2009-07-24 11:30:00,4.20727,4.21426,4.19475,4.2033,102080000.0
2009-07-24 11:45:00,4.2015,4.20466,4.18868,4.19598,97980000.0
2009-07-24 12:00:00,4.19747,4.20224,4.18982,4.19952,105100000.0
2009-07-24 12:15:00,4.19707,4.19985,4.18384,4.19701,106980000.0
2009-07-24 12:30:00,4.19877,4.20593,4.18892,4.20417,103600000.0
2009-07-24 12:45:00,4.20386,4.20705,4.19264,4.2032,102830000.0
2009-07-24 13:00:00,4.20232,4.20553,4.19157,4.19882,114070000.0
2009-07-24 13:15:00,4.20304,4.20388,4.1895,4.19922,106200000.0
2009-07-24 13:30:00,4.19913,4.20083,4.17961,4.18748,106230000.0
2009-07-24 13:45:00,4.18947,4.19508,4.18138,4.18974,102060000.0
2009-07-24 14:00:00,4.19219,4.19491,4.17189,4.18012,117860000.0
2009-07-24 14:15:00,4.18099,4.19878,4.17931,4.18963,114930000.0
2009-07-24 14:30:00,4.19446,4.19838,4.17922,4.19043,94940000.0
2009-07-24 14:45:00,4.18625,4.19737,4.17925,4.18565,115630000.0
2009-07-24 15:00:00,4.19179,4.19506,4.18077,4.18189,109260000.0
2009-07-24 15:15:00,4.19012,4.19339,4.17978,4.18592,115260000.0
2009-07-24 15:30:00,4.18364,4.19173,4.17634,4.18509,104750000.0
2009-07-24 15:45:00,4.19092,4.19826,4.18091,4.19826,102850000.0
2009-07-24 16:00:00,4.19949,4.19987,4.18097,4.19079,116320000.0
2009-07-24 16:15:00,4.19204,4.20099,4.18096,4.19073,113350000.0
2009-07-24 16:30:00,4.18839,4.19647,4.18315,4.1889,105490000.0
2009-07-24 16:45:00,4.19431,4.19728,4.18154,4.19428,104720000.0
2009-07-24 17:00:00,4.19108,4.20087,4.18089,4.19068,97990000.0
2009-07-24 17:15:00,4.19591,4.19889,4.1815,4.18763,113770000.0
2009-07-24 17:30:00,4.19207,4.19705,4.17993,4.18651,101760000.0
2009-07-24 17:45:00,4.18926,4.19411,4.17788,4.18842,120480000.0
2009-07-24 18:00:00,4.18912,4.19541,4.18096,4.19138,103630000.0
2009-07-24 18:15:00,4.19034,4.19646,4.18169,4.18695,106230000.0
2009-07-24 18:30:00,4.19209,4.1975,4.17857,4.18327,130990000.0
2009-07-24 18:45:00,4.19103,4.1929,4.17793,4.1887,105840000.0
2009-07-24 19:00:00,4.19141,4.19419,4.17921,4.19318,99870000.0
2009-07-24 19:15:00,4.19229,4.19368,4.18099,4.1889,108150000.0
2009-07-24 19:30:00,4.19105,4.19668,4.18112,4.19115,105880000.0
2009-07-24 19:45:00,4.18869,4.19417,4.17973,4.18791,104390000.0
2009-07-24 20:00:00,4.18769,4.19575,4.17942,4.19175,104740000.0
2009-07-24 20:15:00,4.18408,4.19569,4.18018,4.18556,115650000.0
2009-07-24 20:30:00,4.18889,4.19377,4.17913,4.18834,111130000.0
2009-07-24 20:45:00,4.19112,4.19416,4.17833,4.1871,116340000.0
2009-07-24 21:00:00,4.18809,4.19457,4.17872,4.19048,100990000.0
2009-07-24 21:15:00,4.18688,4.19287,4.17945,4.18928,101690000.0
2009-07-24 21:30:00,4.18764,4.19069,4.17641,4.18442,107330000.0
2009-07-24 21:45:00,4.18875,4.1941,4.17936,4.19157,111810000.0
2009-07-24 22:00:00,4.19024,4.19244,4.17837,4.1887,93090000.0
2009-07-24 22:15:00,4.18016,4.19458,4.17592,4.18852,103650000.0
2009-07-24 22:30:00,4.18143,4.19162,4.1773,4.1894,91240000.0
2009-07-24 22:45:00,4.18826,4.19383,4.17425,4.18254,107760000.0
2009-07-26 23:00:00,4.18703,4.1988,4.17834,4.18619,67970000.0
2009-07-26 23:15:00,4.18549,4.19871,4.18421,4.19372,60050000.0
2009-07-26 23:30:00,4.1903,4.20009,4.18403,4.19456,111120000.0
2009-07-26 23:45:00,4.19459,4.1975,4.18259,4.19448,82950000.0
2009-07-27 00:00:00,4.19577,4.19817,4.18361,4.19436,126810000.0
2009-07-27 00:15:00,4.18855,4.19872,4.18311,4.19523,125400000.0
2009-07-27 00:30:00,4.19692,4.19881,4.18286,4.19693,113720000.0
2009-07-27 00:45:00,4.19323,4.19797,4.18326,4.19564,94590000.0
2009-07-27 01:00:00,4.193,4.19773,4.18213,4.19615,82600000.0
2009-07-27 01:15:00,4.19534,4.19835,4.184,4.19346,99060000.0
2009-07-27 01:30:00,4.19552,4.20093,4.18593,4.19669,85590000.0
2009-07-27 01:45:00,4.19568,4.20074,4.18418,4.19043,91980000.0
2009-07-27 02:00:00,4.1952,4.19956,4.18415,4.19595,93490000.0
2009-07-27 02:15:00,4.19363,4.19938,4.17929,4.19341,94230000.0
2009-07-27 02:30:00,4.19275,4.19527,4.18041,4.19044,95340000.0
2009-07-27 02:45:00,4.19378,4.19404,4.18216,4.18842,79250000.0
2009-07-27 03:00:00,4.19071,4.19631,4.18148,4.19178,123470000.0
2009-07-27 03:15:00,4.19306,4.19419,4.18105,4.19232,90090000.0
2009-07-27 03:30:00,4.19053,4.19632,4.18286,4.19409,101010000.0
2009-07-27 03:45:00,4.19304,4.1948,4.18165,4.18717,116020000.0
2009-07-27 04:00:00,4.19178,4.19549,4.18092,4.19228,110040000.0
2009-07-27 04:15:00,4.1935,4.19515,4.18133,4.19232,104730000.0
2009-07-27 04:30:00,4.19245,4.19667,4.18119,4.19346,73920000.0
2009-07-27 04:45:00,4.19404,4.19412,4.18228,4.18569,91550000.0
2009-07-27 05:00:00,4.18951,4.19488,4.17986,4.18382,93120000.0
2009-07-27 05:15:00,4.19037,4.19551,4.1813,4.19225,87580000.0
2009-07-27 05:30:00,4.19327,4.19512,4.17785,4.18529,76980000.0
2009-07-27 05:45:00,4.19387,4.19473,4.17963,4.19377,88580000.0
2009-07-27 06:00:00,4.1937,4.19464,4.18108,4.18712,89350000.0
2009-07-27 06:15:00,4.19317,4.19762,4.17954,4.19281,71000000.0
2009-07-27 06:30:00,4.19232,4.19553,4.18137,4.1923,81500000.0
2009-07-27 06:45:00,4.18962,4.19581,4.18022,4.18361,100970000.0
2009-07-27 07:00:00,4.18905,4.19427,4.17917,4.1878,90830000.0
2009-07-27 07:15:00,4.18337,4.19317,4.17921,4.18248,90820000.0
2009-07-27 07:30:00,4.18212,4.19445,4.17877,4.18843,87110000.0
2009-07-27 07:45:00,4.1878,4.19403,4.17943,4.1903,96110000.0
2009-07-27 08:00:00,4.19339,4.19454,4.17121,4.17184,169340000.0
2009-07-27 08:15:00,4.17702,4.18051,4.15625,4.16612,117870000.0
2009-07-27 08:30:00,4.16497,4.1724,4.15483,4.16542,103230000.0
2009-07-27 08:45:00,4.15334,4.16989,4.1475,4.15646,89710000.0
2009-07-27 09:00:00,4.14907,4.17086,4.14907,4.16117,90480000.0
2009-07-27 09:15:00,4.16003,4.17793,4.15653,4.17122,107740000.0
2009-07-27 09:30:00,4.17151,4.18147,4.16134,4.17548,97570000.0
2009-07-27 09:45:00,4.17056,4.18185,4.1655,4.16786,90830000.0
2009-07-27 10:00:00,4.17261,4.18373,4.16409,4.17542,103970000.0
2009-07-27 10:15:00,4.17936,4.18579,4.16912,4.1802,107350000.0
2009-07-27 10:30:00,4.18259,4.18721,4.16527,4.16919,109230000.0
2009-07-27 10:45:00,4.16603,4.1767,4.14822,4.16228,120500000.0
2009-07-27 11:00:00,4.15952,4.16837,4.14916,4.15624,123100000.0
2009-07-27 11:15:00,4.16419,4.17472,4.15505,4.1635,128380000.0
2009-07-27 11:30:00,4.16389,4.17621,4.16136,4.17013,100620000.0
2009-07-27 11:45:00,4.16752,4.17783,4.16156,4.16622,97610000.0
2009-07-27 12:00:00,4.17044,4.1739,4.15988,4.17185,103250000.0
2009-07-27 12:15:00,4.16953,4.17595,4.1605,4.16891,108140000.0
2009-07-27 12:30:00,4.16908,4.17092,4.15304,4.1656,102480000.0
2009-07-27 12:45:00,4.15912,4.17285,4.15557,4.16937,99110000.0
2009-07-27 13:00:00,4.16765,4.17386,4.15549,4.17002,110740000.0
2009-07-27 13:15:00,4.17197,4.1751,4.15992,4.1731,105840000.0
2009-07-27 13:30:00,4.17145,4.18011,4.15877,4.17402,106620000.0
2009-07-27 13:45:00,4.17517,4.18327,4.15888,4.17021,95730000.0
2009-07-27 14:00:00,4.17213,4.17492,4.16133,4.16948,116760000.0
2009-07-27 14:15:00,4.16512,4.17505,4.16049,4.17102,121230000.0
2009-07-27 14:30:00,4.17393,4.17946,4.16308,4.16835,95320000.0
2009-07-27 14:45:00,4.16738,4.17229,4.15449,4.16189,114890000.0
2009-07-27 15:00:00,4.17133,4.17393,4.15525,4.15879,110740000.0
2009-07-27 15:15:00,4.16884,4.17639,4.15695,4.16762,118230000.0
2009-07-27 15:30:00,4.16553,4.1801,4.15882,4.1663,107710000.0
2009-07-27 15:45:00,4.17362,4.17523,4.16152,4.1724,99850000.0
2009-07-27 16:00:00,4.17225,4.17916,4.15698,4.17865,114100000.0
2009-07-27 16:15:00,4.17421,4.18102,4.16485,4.17225,110750000.0
2009-07-27 16:30:00,4.17124,4.18293,4.16693,4.17463,107340000.0
2009-07-27 16:45:00,4.181,4.18138,4.16403,4.1737,101750000.0
2009-07-27 17:00:00,4.17475,4.17601,4.16073,4.16783,99480000.0
2009-07-27 17:15:00,4.17057,4.17746,4.15913,4.16841,116740000.0
2009-07-27 17:30:00,4.17591,4.17707,4.16027,4.16894,106210000.0
2009-07-27 17:45:00,4.17122,4.17445,4.157,4.16307,120140000.0
2009-07-27 18:00:00,4.17009,4.17493,4.14154,4.16868,106950000.0
2009-07-27 18:15:00,4.16739,4.1735,4.15626,4.16217,105490000.0
2009-07-27 18:30:00,4.17146,4.17245,4.15143,4.15815,128030000.0
2009-07-27 18:45:00,4.16999,4.17167,4.15021,4.16529,106610000.0
2009-07-27 19:00:00,4.16965,4.16993,4.13857,4.16748,103210000.0
2009-07-27 19:15:00,4.16861,4.17174,4.15367,4.16146,108870000.0
2009-07-27 19:30:00,4.16548,4.17234,4.15405,4.16338,107730000.0
2009-07-27 19:45:00,4.15902,4.17366,4.13633,4.16858,106230000.0
2009-07-27 20:00:00,4.16016,4.17408,4.15071,4.16806,105100000.0
2009-07-27 20:15:00,4.158,4.17221,4.15582,4.15981,116380000.0
2009-07-27 20:30:00,4.1661,4.17057,4.15072,4.16076,110380000.0
2009-07-27 20:45:00,4.1638,4.1638,4.14702,4.15348,114490000.0
2009-07-27 21:00:00,4.15532,4.16079,4.12431,4.12431,100590000.0
2009-07-27 21:15:00,4.14443,4.15884,4.13368,4.15548,102440000.0
2009-07-27 21:30:00,4.15823,4.15858,4.12925,4.14446,105860000.0
2009-07-27 21:45:00,4.15353,4.1628,4.1326,4.15294,108860000.0
2009-07-27 22:00:00,4.15658,4.15772,4.11542,4.15603,103950000.0
2009-07-27 22:15:00,4.14644,4.16231,4.14321,4.15509,105870000.0
2009-07-27 22:30:00,4.1477,4.1606,4.14564,4.15676,86020000.0
2009-07-27 22:45:00,4.15609,4.1588,4.14228,4.15032,104700000.0
2009-07-27 23:00:00,4.14667,4.16329,4.14392,4.14764,100240000.0
2009-07-27 23:15:00,4.14963,4.15937,4.14323,4.15175,97260000.0
2009-07-27 23:30:00,4.15144,4.16038,4.14073,4.15834,92330000.0
2009-07-27 23:45:00,4.15443,4.16067,4.14482,4.15557,87810000.0
2009-07-28 00:00:00,4.15668,4.15921,4.14503,4.15517,123490000.0
2009-07-28 00:15:00,4.14921,4.1591,4.14349,4.15595,122760000.0
2009-07-28 00:30:00,4.15754,4.15843,4.14125,4.15722,82920000.0
2009-07-28 00:45:00,4.1544,4.15965,4.14614,4.15626,87080000.0
2009-07-28 01:00:00,4.15828,4.1603,4.14302,4.15933,45020000.0
2009-07-28 01:15:00,4.15698,4.16087,4.14573,4.15489,91550000.0
2009-07-28 01:30:00,4.15912,4.1616,4.14699,4.16014,92360000.0
2009-07-28 01:45:00,4.15851,4.16053,4.14594,4.15277,98690000.0
2009-07-28 02:00:00,4.15688,4.16085,4.14553,4.14832,91590000.0
2009-07-28 02:15:00,4.15449,4.16094,4.14527,4.15814,91630000.0
2009-07-28 02:30:00,4.15734,4.1601,4.14572,4.15546,96860000.0
2009-07-28 02:45:00,4.15846,4.16099,4.14643,4.15274,83720000.0
2009-07-28 03:00:00,4.15301,4.1598,4.14362,4.15657,118260000.0
2009-07-28 03:15:00,4.15876,4.15994,4.14546,4.15708,85990000.0
2009-07-28 03:30:00,4.15485,4.16153,4.14579,4.15642,101340000.0
2009-07-28 03:45:00,4.15786,4.15901,4.14722,4.15354,113390000.0
2009-07-28 04:00:00,4.15771,4.16073,4.14325,4.15517,110360000.0
2009-07-28 04:15:00,4.15938,4.16145,4.14799,4.15684,106240000.0
2009-07-28 04:30:00,4.15688,4.16073,4.14652,4.15779,97210000.0
2009-07-28 04:45:00,4.15872,4.16026,4.14486,4.15066,105120000.0
2009-07-28 05:00:00,4.15323,4.16012,4.1447,4.14956,105470000.0
2009-07-28 05:15:00,4.15471,4.15903,4.14499,4.15675,111860000.0
2009-07-28 05:30:00,4.15642,4.16001,4.14797,4.15422,91990000.0
2009-07-28 05:45:00,4.15791,4.1602,4.14094,4.15815,85610000.0
2009-07-28 06:00:00,4.15821,4.15898,4.1461,4.15016,90050000.0
2009-07-28 06:15:00,4.15795,4.15822,4.14492,4.15727,84860000.0
2009-07-28 06:30:00,4.15036,4.16273,4.14738,4.15712,91210000.0
2009-07-28 06:45:00,4.15415,4.15896,4.14547,4.14756,100280000.0
2009-07-28 07:00:00,4.15366,4.16116,4.14519,4.15268,90130000.0
2009-07-28 07:15:00,4.15098,4.1608,4.14654,4.1483,91930000.0
2009-07-28 07:30:00,4.15074,4.1615,4.14511,4.15763,84090000.0
2009-07-28 07:45:00,4.15058,4.16221,4.1454,4.15553,97970000.0
2009-07-28 08:00:00,4.15686,4.16548,4.1458,4.1494,174510000.0
2009-07-28 08:15:00,4.15254,4.16004,4.14558,4.15469,113740000.0
2009-07-28 08:30:00,4.15581,4.15867,4.14284,4.15732,102480000.0
2009-07-28 08:45:00,4.14793,4.16285,4.14472,4.16111,88960000.0
2009-07-28 09:00:00,4.15803,4.16501,4.1478,4.15,92320000.0
2009-07-28 09:15:00,4.14848,4.16461,4.1472,4.15279,106930000.0
2009-07-28 09:30:00,4.15542,4.16064,4.14382,4.15383,97560000.0
2009-07-28 09:45:00,4.14927,4.15444,4.13973,4.14467,90810000.0
2009-07-28 10:00:00,4.14966,4.16117,4.14438,4.1526,103240000.0
2009-07-28 10:15:00,4.15807,4.16209,4.14702,4.15746,110320000.0
2009-07-28 10:30:00,4.16107,4.16822,4.14925,4.16009,109590000.0
2009-07-28 10:45:00,4.16054,4.1724,4.15534,4.16842,120130000.0
2009-07-28 11:00:00,4.1676,4.17189,4.15739,4.16027,118300000.0
2009-07-28 11:15:00,4.16815,4.17451,4.157,4.16929,127240000.0
2009-07-28 11:30:00,4.16782,4.17297,4.15749,4.16619,100960000.0
2009-07-28 11:45:00,4.16515,4.17051,4.15747,4.16497,99830000.0
2009-07-28 12:00:00,4.1683,4.1752,4.15666,4.16923,105460000.0
2009-07-28 12:15:00,4.17031,4.17234,4.15633,4.16307,108470000.0
2009-07-28 12:30:00,4.16525,4.17038,4.15573,4.16761,105810000.0
2009-07-28 12:45:00,4.16512,4.17246,4.15616,4.17246,102440000.0
2009-07-28 13:00:00,4.17066,4.17836,4.16127,4.16978,112960000.0
2009-07-28 13:15:00,4.17209,4.17806,4.16144,4.17526,103970000.0
2009-07-28 13:30:00,4.17467,4.17874,4.16042,4.17218,107750000.0
2009-07-28 13:45:00,4.17695,4.18449,4.16974,4.18192,98740000.0
2009-07-28 14:00:00,4.18078,4.18493,4.16254,4.17119,121600000.0
2009-07-28 14:15:00,4.16922,4.17921,4.16235,4.17593,119760000.0
2009-07-28 14:30:00,4.17715,4.18464,4.17032,4.18078,92730000.0
2009-07-28 14:45:00,4.17648,4.18227,4.16628,4.17306,118210000.0
2009-07-28 15:00:00,4.1743,4.182,4.16715,4.16748,111850000.0
2009-07-28 15:15:00,4.17749,4.18594,4.17185,4.18019,115250000.0
2009-07-28 15:30:00,4.17879,4.18865,4.16653,4.17228,107690000.0
2009-07-28 15:45:00,4.17919,4.18106,4.16312,4.17282,97630000.0
2009-07-28 16:00:00,4.17639,4.18553,4.16078,4.18133,115960000.0
2009-07-28 16:15:00,4.18287,4.18972,4.17161,4.18148,110380000.0
2009-07-28 16:30:00,4.18444,4.18962,4.17539,4.17592,104360000.0
2009-07-28 16:45:00,4.17943,4.18276,4.16569,4.17644,106950000.0
2009-07-28 17:00:00,4.1753,4.18005,4.16371,4.17246,99880000.0
2009-07-28 17:15:00,4.17699,4.18055,4.16438,4.17248,118230000.0
2009-07-28 17:30:00,4.17843,4.18941,4.16723,4.18154,103250000.0
2009-07-28 17:45:00,4.18523,4.1886,4.16886,4.17574,120140000.0
2009-07-28 18:00:00,4.17731,4.18566,4.16762,4.17866,104350000.0
2009-07-28 18:15:00,4.17796,4.18231,4.16852,4.17584,106580000.0
2009-07-28 18:30:00,4.18034,4.18526,4.16694,4.17236,131350000.0
2009-07-28 18:45:00,4.1805,4.1828,4.16894,4.17793,106970000.0
2009-07-28 19:00:00,4.17948,4.1831,4.16827,4.18215,99880000.0
2009-07-28 19:15:00,4.17919,4.18487,4.16729,4.17411,109610000.0
2009-07-28 19:30:00,4.17669,4.18166,4.16628,4.17998,106240000.0
2009-07-28 19:45:00,4.17595,4.1823,4.16775,4.17538,102850000.0
2009-07-28 20:00:00,4.17575,4.18146,4.16301,4.17636,105130000.0
2009-07-28 20:15:00,4.16941,4.18019,4.16315,4.16827,123820000.0
2009-07-28 20:30:00,4.17143,4.17834,4.16299,4.17396,113700000.0
2009-07-28 20:45:00,4.1772,4.18157,4.16328,4.17367,115980000.0
2009-07-28 21:00:00,4.17241,4.1818,4.16516,4.17501,97980000.0
2009-07-28 21:15:00,4.17237,4.17981,4.16363,4.17665,102080000.0
2009-07-28 21:30:00,4.17742,4.18162,4.16664,4.17642,101790000.0
2009-07-28 21:45:00,4.17825,4.18069,4.16535,4.17871,105140000.0
2009-07-28 22:00:00,4.17945,4.17945,4.16056,4.17376,88240000.0
2009-07-28 22:15:00,4.16602,4.17783,4.15993,4.17349,105830000.0
2009-07-28 22:30:00,4.16752,4.17695,4.16085,4.17358,78140000.0
2009-07-28 22:45:00,4.1741,4.18004,4.1602,4.1708,112640000.0
2009-07-28 23:00:00,4.16731,4.18118,4.16419,4.16734,105850000.0
2009-07-28 23:15:00,4.16821,4.17929,4.16364,4.17617,85610000.0
2009-07-28 23:30:00,4.17154,4.17763,4.16356,4.17599,97210000.0
2009-07-28 23:45:00,4.17274,4.17871,4.16339,4.17792,82610000.0
2009-07-29 00:00:00,4.17729,4.18212,4.1658,4.1761,118300000.0
2009-07-29 00:15:00,4.16964,4.1799,4.16393,4.17658,120860000.0
2009-07-29 00:30:00,4.17049,4.18008,4.16345,4.17581,105080000.0
2009-07-29 00:45:00,4.17423,4.18213,4.16736,4.17922,82950000.0
2009-07-29 01:00:00,4.17744,4.17935,4.16393,4.17717,89290000.0
2009-07-29 01:15:00,4.17743,4.18167,4.16569,4.17399,94960000.0
2009-07-29 01:30:00,4.17723,4.1787,4.16554,4.17695,95320000.0
2009-07-29 01:45:00,4.17774,4.18254,4.16288,4.17145,99800000.0
2009-07-29 02:00:00,4.17634,4.1801,4.16552,4.17607,81160000.0
2009-07-29 02:15:00,4.17519,4.1805,4.16572,4.1769,91990000.0
2009-07-29 02:30:00,4.17658,4.17879,4.16652,4.17597,101720000.0
2009-07-29 02:45:00,4.17965,4.18051,4.16678,4.17327,86360000.0
2009-07-29 03:00:00,4.17424,4.1791,4.16491,4.17599,119350000.0
2009-07-29 03:15:00,4.17376,4.1788,4.16379,4.1682,84110000.0
2009-07-29 03:30:00,4.17308,4.17804,4.16381,4.17518,106230000.0
2009-07-29 03:45:00,4.17807,4.17864,4.1648,4.17172,114880000.0
2009-07-29 04:00:00,4.17706,4.18123,4.16394,4.1766,114870000.0
2009-07-29 04:15:00,4.177,4.18109,4.16465,4.17647,111500000.0
2009-07-29 04:30:00,4.17562,4.17798,4.16362,4.17113,63030000.0
2009-07-29 04:45:00,4.17818,4.17895,4.16369,4.17106,103960000.0
2009-07-29 05:00:00,4.17325,4.17871,4.16411,4.16828,100230000.0
2009-07-29 05:15:00,4.17236,4.18264,4.16384,4.17683,104690000.0
2009-07-29 05:30:00,4.17873,4.17873,4.16442,4.17088,88960000.0
2009-07-29 05:45:00,4.17523,4.1762,4.16048,4.17444,94600000.0
2009-07-29 06:00:00,4.1754,4.17647,4.16286,4.16815,91200000.0
2009-07-29 06:15:00,4.17454,4.17669,4.16036,4.17517,84070000.0
2009-07-29 06:30:00,4.1747,4.17704,4.16241,4.1747,87830000.0
2009-07-29 06:45:00,4.17157,4.18099,4.16158,4.16601,102470000.0
2009-07-29 07:00:00,4.17195,4.17825,4.16312,4.16846,88220000.0
2009-07-29 07:15:00,4.16796,4.17846,4.16216,4.16554,94580000.0
2009-07-29 07:30:00,4.16801,4.17747,4.16351,4.17491,81460000.0
2009-07-29 07:45:00,4.16946,4.18048,4.1625,4.17472,97960000.0
2009-07-29 08:00:00,4.17954,4.18853,4.16638,4.17501,170810000.0
2009-07-29 08:15:00,4.17859,4.19775,4.17263,4.19566,116730000.0
2009-07-29 08:30:00,4.19747,4.20175,4.18215,4.19968,103580000.0
2009-07-29 08:45:00,4.18969,4.20551,4.18601,4.20191,88220000.0
2009-07-29 09:00:00,4.19993,4.20761,4.18422,4.18903,90110000.0
2009-07-29 09:15:00,4.18779,4.2015,4.18132,4.19246,108850000.0
2009-07-29 09:30:00,4.19308,4.20235,4.18288,4.19496,95740000.0
2009-07-29 09:45:00,4.18931,4.19537,4.17663,4.18432,86380000.0
2009-07-29 10:00:00,4.19239,4.19722,4.18096,4.19057,103590000.0
2009-07-29 10:15:00,4.1961,4.1961,4.17541,4.18541,104760000.0
2009-07-29 10:30:00,4.18987,4.1931,4.17874,4.1871,107750000.0
2009-07-29 10:45:00,4.18471,4.1952,4.17945,4.19042,119020000.0
2009-07-29 11:00:00,4.1899,4.19576,4.17848,4.18095,118650000.0
2009-07-29 11:15:00,4.1914,4.19471,4.1796,4.18723,131350000.0
2009-07-29 11:30:00,4.18548,4.19066,4.17618,4.18572,100610000.0
2009-07-29 11:45:00,4.18445,4.19112,4.17672,4.18461,97240000.0
2009-07-29 12:00:00,4.18649,4.19122,4.17626,4.1886,106210000.0
2009-07-29 12:15:00,4.18686,4.1902,4.17536,4.18639,109200000.0
2009-07-29 12:30:00,4.18712,4.18884,4.17476,4.18559,103960000.0
2009-07-29 12:45:00,4.18295,4.1907,4.17565,4.1907,101700000.0
2009-07-29 13:00:00,4.18965,4.19242,4.17926,4.18689,112280000.0
2009-07-29 13:15:00,4.19098,4.20243,4.17941,4.20231,103240000.0
2009-07-29 13:30:00,4.20124,4.20452,4.18321,4.19275,105120000.0
2009-07-29 13:45:00,4.19462,4.20137,4.18271,4.19122,99100000.0
2009-07-29 14:00:00,4.19371,4.19738,4.17748,4.18768,122320000.0
2009-07-29 14:15:00,4.18285,4.19302,4.1756,4.18393,119750000.0
2009-07-29 14:30:00,4.18498,4.19205,4.17479,4.19093,92710000.0
2009-07-29 14:45:00,4.18895,4.19496,4.17425,4.1828,116740000.0
2009-07-29 15:00:00,4.18919,4.19004,4.17174,4.17637,111480000.0
2009-07-29 15:15:00,4.18608,4.18947,4.17402,4.18052,115610000.0
2009-07-29 15:30:00,4.17928,4.18966,4.1731,4.17748,105850000.0
2009-07-29 15:45:00,4.18604,4.1865,4.168,4.17814,97990000.0
2009-07-29 16:00:00,4.17848,4.17928,4.16416,4.17171,116690000.0
2009-07-29 16:15:00,4.17228,4.18051,4.16121,4.17342,111870000.0
2009-07-29 16:30:00,4.17347,4.18235,4.16571,4.17562,104360000.0
2009-07-29 16:45:00,4.17967,4.18164,4.16524,4.17692,105460000.0
2009-07-29 17:00:00,4.17414,4.17839,4.16131,4.16749,100960000.0
2009-07-29 17:15:00,4.17089,4.17925,4.15964,4.17339,117500000.0
2009-07-29 17:30:00,4.17885,4.19122,4.16813,4.18499,105490000.0
2009-07-29 17:45:00,4.18678,4.19381,4.17835,4.1829,119750000.0
2009-07-29 18:00:00,4.18609,4.19602,4.17906,4.195,101020000.0
2009-07-29 18:15:00,4.19307,4.19569,4.1801,4.1858,105110000.0
2009-07-29 18:30:00,4.19111,4.19352,4.17644,4.18191,127660000.0
2009-07-29 18:45:00,4.18908,4.19011,4.17453,4.18341,103260000.0
2009-07-29 19:00:00,4.18695,4.19523,4.17523,4.19328,101370000.0
2009-07-29 19:15:00,4.19208,4.19458,4.17796,4.18884,111850000.0
2009-07-29 19:30:00,4.18718,4.19334,4.17827,4.18906,109600000.0
2009-07-29 19:45:00,4.18623,4.19372,4.17608,4.18878,103590000.0
2009-07-29 20:00:00,4.18722,4.19427,4.17909,4.19191,105460000.0
2009-07-29 20:15:00,4.18428,4.1949,4.17867,4.18796,120090000.0
2009-07-29 20:30:00,4.18965,4.19317,4.17939,4.18802,109640000.0
2009-07-29 20:45:00,4.19066,4.19706,4.17741,4.18957,116350000.0
2009-07-29 21:00:00,4.18982,4.19741,4.17877,4.19075,102110000.0
2009-07-29 21:15:00,4.18978,4.19659,4.18258,4.1918,98730000.0
2009-07-29 21:30:00,4.19344,4.19404,4.17972,4.18748,105880000.0
2009-07-29 21:45:00,4.19371,4.19393,4.18065,4.1921,107760000.0
2009-07-29 22:00:00,4.19303,4.19551,4.17749,4.19036,98340000.0
2009-07-29 22:15:00,4.1831,4.19442,4.1784,4.18996,103610000.0
2009-07-29 22:30:00,4.18287,4.19744,4.18035,4.19311,93830000.0
2009-07-29 22:45:00,4.19386,4.1959,4.17756,4.18505,112270000.0
2009-07-29 23:00:00,4.18686,4.19644,4.17755,4.18333,103600000.0
2009-07-29 23:15:00,4.18051,4.1968,4.18048,4.18677,102090000.0
2009-07-29 23:30:00,4.18642,4.1937,4.17717,4.19048,109250000.0
2009-07-29 23:45:00,4.19035,4.19118,4.17727,4.18806,86720000.0
2009-07-30 00:00:00,4.18911,4.19083,4.17461,4.18877,124610000.0
2009-07-30 00:15:00,4.18092,4.19126,4.17475,4.1874,125360000.0
2009-07-30 00:30:00,4.18933,4.19188,4.17482,4.1877,105470000.0
2009-07-30 00:45:00,4.18561,4.18864,4.17413,4.18615,94180000.0
2009-07-30 01:00:00,4.18666,4.19043,4.17527,4.18539,84050000.0
2009-07-30 01:15:00,4.18771,4.19057,4.17593,4.18533,99810000.0
2009-07-30 01:30:00,4.18802,4.19024,4.17298,4.18584,95690000.0
2009-07-30 01:45:00,4.18853,4.19039,4.17448,4.18204,97970000.0
2009-07-30 02:00:00,4.18794,4.19008,4.17501,4.18786,88990000.0
2009-07-30 02:15:00,4.18597,4.19127,4.17605,4.18769,101690000.0
2009-07-30 02:30:00,4.18846,4.19077,4.17621,4.18702,94250000.0
2009-07-30 02:45:00,4.18844,4.18936,4.1754,4.18375,93830000.0
2009-07-30 03:00:00,4.18566,4.19008,4.17505,4.18608,113360000.0
2009-07-30 03:15:00,4.1837,4.19296,4.17576,4.18757,95350000.0
2009-07-30 03:30:00,4.18402,4.18927,4.17533,4.18677,111130000.0
2009-07-30 03:45:00,4.1878,4.19085,4.17376,4.18203,118970000.0
2009-07-30 04:00:00,4.18742,4.19024,4.17393,4.18682,111150000.0
2009-07-30 04:15:00,4.18748,4.1905,4.17564,4.18808,111870000.0
2009-07-30 04:30:00,4.18882,4.19029,4.17559,4.18755,95360000.0
2009-07-30 04:45:00,4.18938,4.19206,4.17406,4.18082,104390000.0
2009-07-30 05:00:00,4.18623,4.18891,4.17482,4.18011,104730000.0
2009-07-30 05:15:00,4.18612,4.19074,4.17501,4.18728,96840000.0
2009-07-30 05:30:00,4.18896,4.18956,4.17155,4.18072,90450000.0
2009-07-30 05:45:00,4.18932,4.19121,4.17619,4.18817,83710000.0
2009-07-30 06:00:00,4.18911,4.18979,4.17655,4.18596,88650000.0
2009-07-30 06:15:00,4.18931,4.18931,4.17486,4.18776,86730000.0
2009-07-30 06:30:00,4.18957,4.18999,4.17544,4.18655,92350000.0
2009-07-30 06:45:00,4.18533,4.192,4.17333,4.17944,107370000.0
2009-07-30 07:00:00,4.18502,4.1905,4.17391,4.18213,87090000.0
2009-07-30 07:15:00,4.18256,4.19335,4.17888,4.17947,93830000.0
2009-07-30 07:30:00,4.1806,4.19155,4.17621,4.18398,85590000.0
2009-07-30 07:45:00,4.18196,4.19482,4.17694,4.1864,95710000.0
2009-07-30 08:00:00,4.18687,4.19213,4.17372,4.17472,174900000.0
2009-07-30 08:15:00,4.17956,4.1861,4.15902,4.1726,114500000.0
2009-07-30 08:30:00,4.17256,4.18084,4.16667,4.18003,102490000.0
2009-07-30 08:45:00,4.17295,4.18362,4.16377,4.16472,92710000.0
2009-07-30 09:00:00,4.16652,4.1796,4.16107,4.16897,90110000.0
2009-07-30 09:15:00,4.17082,4.18187,4.16608,4.17644,105510000.0
2009-07-30 09:30:00,4.17915,4.18467,4.16919,4.18291,94240000.0
2009-07-30 09:45:00,4.17929,4.18781,4.17385,4.176,90080000.0
2009-07-30 10:00:00,4.18371,4.19096,4.17473,4.18461,103610000.0
2009-07-30 10:15:00,4.1877,4.19217,4.17625,4.18395,105130000.0
2009-07-30 10:30:00,4.18921,4.1924,4.17476,4.18022,111100000.0
2009-07-30 10:45:00,4.17922,4.18804,4.16394,4.1776,120490000.0
2009-07-30 11:00:00,4.17427,4.17955,4.16295,4.16352,124600000.0
2009-07-30 11:15:00,4.17047,4.17651,4.15565,4.17203,128740000.0
2009-07-30 11:30:00,4.1714,4.17914,4.16086,4.17496,100580000.0
2009-07-30 11:45:00,4.17392,4.17636,4.16177,4.16626,99470000.0
2009-07-30 12:00:00,4.17113,4.17522,4.15961,4.17233,106220000.0
2009-07-30 12:15:00,4.16885,4.17222,4.15754,4.16576,110330000.0
2009-07-30 12:30:00,4.1685,4.17618,4.15694,4.17386,102500000.0
2009-07-30 12:45:00,4.16809,4.17408,4.1579,4.16953,100970000.0
2009-07-30 13:00:00,4.16943,4.17311,4.15708,4.16833,110760000.0
2009-07-30 13:15:00,4.17191,4.1792,4.15977,4.17839,103250000.0
2009-07-30 13:30:00,4.18089,4.1858,4.16772,4.17242,108830000.0
2009-07-30 13:45:00,4.17519,4.18148,4.16737,4.17955,100910000.0
2009-07-30 14:00:00,4.18181,4.18238,4.1646,4.17369,116780000.0
2009-07-30 14:15:00,4.16816,4.17835,4.16271,4.16908,117530000.0
2009-07-30 14:30:00,4.17264,4.17793,4.16019,4.1701,94570000.0
2009-07-30 14:45:00,4.16763,4.17666,4.15598,4.16477,117100000.0
2009-07-30 15:00:00,4.16767,4.17149,4.15027,4.15352,109640000.0
2009-07-30 15:15:00,4.16177,4.16463,4.14711,4.16042,116350000.0
2009-07-30 15:30:00,4.15995,4.16799,4.15117,4.15656,106230000.0
2009-07-30 15:45:00,4.16481,4.16657,4.15384,4.16055,102480000.0
2009-07-30 16:00:00,4.16128,4.16475,4.14894,4.15657,113000000.0
2009-07-30 16:15:00,4.15555,4.15777,4.14118,4.15161,110750000.0
2009-07-30 16:30:00,4.14921,4.15596,4.14372,4.14787,105090000.0
2009-07-30 16:45:00,4.15195,4.15654,4.13725,4.14992,102870000.0
2009-07-30 17:00:00,4.14916,4.15411,4.14169,4.14659,98720000.0
2009-07-30 17:15:00,4.15176,4.15551,4.14134,4.14511,114160000.0
2009-07-30 17:30:00,4.15151,4.16008,4.14294,4.15193,105850000.0
2009-07-30 17:45:00,4.1535,4.15835,4.14129,4.14959,121230000.0
2009-07-30 18:00:00,4.15912,4.16014,4.14598,4.15608,104730000.0
2009-07-30 18:15:00,4.15535,4.1601,4.14625,4.15295,102880000.0
2009-07-30 18:30:00,4.15908,4.1629,4.14769,4.1514,129130000.0
2009-07-30 18:45:00,4.15991,4.16354,4.14716,4.15755,105110000.0
2009-07-30 19:00:00,4.16006,4.16142,4.14806,4.16002,102480000.0
2009-07-30 19:15:00,4.16113,4.1617,4.14375,4.15286,107030000.0
2009-07-30 19:30:00,4.15219,4.15811,4.1413,4.15314,105510000.0
2009-07-30 19:45:00,4.15037,4.15885,4.14448,4.15034,102440000.0
2009-07-30 20:00:00,4.14995,4.16005,4.1438,4.15613,104720000.0
2009-07-30 20:15:00,4.14881,4.16458,4.14737,4.15466,114540000.0
2009-07-30 20:30:00,4.15701,4.16344,4.1463,4.15608,111490000.0
2009-07-30 20:45:00,4.16028,4.16108,4.14245,4.15133,118610000.0
2009-07-30 21:00:00,4.15033,4.15587,4.13964,4.15082,100980000.0
2009-07-30 21:15:00,4.1494,4.15577,4.1406,4.1505,99870000.0
2009-07-30 21:30:00,4.15209,4.15852,4.14265,4.1535,107330000.0
2009-07-30 21:45:00,4.15568,4.1585,4.14512,4.15639,107750000.0
2009-07-30 22:00:00,4.15683,4.16313,4.14548,4.15857,98740000.0
2009-07-30 22:15:00,4.15064,4.16165,4.14415,4.15152,109990000.0
2009-07-30 22:30:00,4.14989,4.16212,4.14638,4.15957,88210000.0
2009-07-30 22:45:00,4.15715,4.16438,4.14525,4.15095,108500000.0
2009-07-30 23:00:00,4.14824,4.16,4.14208,4.14816,96080000.0
2009-07-30 23:15:00,4.14871,4.16335,4.14595,4.15485,96150000.0
2009-07-30 23:30:00,4.1575,4.15974,4.14445,4.15732,114080000.0
2009-07-30 23:45:00,4.15623,4.16155,4.14597,4.15873,91590000.0
2009-07-31 00:00:00,4.15835,4.1615,4.14613,4.15794,109620000.0
2009-07-31 00:15:00,4.14957,4.16362,4.14681,4.15936,125750000.0
2009-07-31 00:30:00,4.16011,4.16622,4.14594,4.15929,112970000.0
2009-07-31 00:45:00,4.15547,4.16609,4.14879,4.15833,88940000.0
2009-07-31 01:00:00,4.15918,4.16397,4.1456,4.15912,86330000.0
2009-07-31 01:15:00,4.15803,4.16326,4.14837,4.15725,93110000.0
2009-07-31 01:30:00,4.15867,4.16026,4.1466,4.15915,85920000.0
2009-07-31 01:45:00,4.15786,4.16228,4.14802,4.15393,83740000.0
2009-07-31 02:00:00,4.15787,4.16037,4.14558,4.15499,82590000.0
2009-07-31 02:15:00,4.15418,4.16196,4.1469,4.15892,94970000.0
2009-07-31 02:30:00,4.15902,4.16162,4.14804,4.15726,90090000.0
2009-07-31 02:45:00,4.15904,4.16366,4.14705,4.15831,82200000.0
2009-07-31 03:00:00,4.15486,4.16119,4.14559,4.15848,115290000.0
2009-07-31 03:15:00,4.15687,4.16016,4.14691,4.15794,99840000.0
2009-07-31 03:30:00,4.15529,4.16072,4.14835,4.15845,108860000.0
2009-07-31 03:45:00,4.15774,4.16076,4.14748,4.1546,118630000.0
2009-07-31 04:00:00,4.15764,4.16336,4.14677,4.15771,118980000.0
2009-07-31 04:15:00,4.15865,4.16275,4.14678,4.1585,109650000.0
2009-07-31 04:30:00,4.15712,4.16235,4.14631,4.16022,105480000.0
2009-07-31 04:45:00,4.15988,4.16317,4.1481,4.15159,106600000.0
2009-07-31 05:00:00,4.15559,4.16402,4.14687,4.14855,103560000.0
2009-07-31 05:15:00,4.15437,4.1662,4.14668,4.15686,110020000.0
2009-07-31 05:30:00,4.15876,4.1627,4.14437,4.15097,87430000.0
2009-07-31 05:45:00,4.15965,4.16225,4.14378,4.16086,91190000.0
2009-07-31 06:00:00,4.15688,4.16355,4.14494,4.15258,88940000.0
2009-07-31 06:15:00,4.15803,4.16203,4.14766,4.15845,85200000.0
2009-07-31 06:30:00,4.14943,4.16167,4.14716,4.15839,90850000.0
2009-07-31 06:45:00,4.15472,4.16261,4.14455,4.15037,111090000.0
2009-07-31 07:00:00,4.15532,4.16326,4.148,4.15156,91590000.0
2009-07-31 07:15:00,4.14985,4.16114,4.14799,4.14886,85240000.0
2009-07-31 07:30:00,4.15123,4.16254,4.14795,4.15142,84830000.0
2009-07-31 07:45:00,4.15073,4.16345,4.14553,4.15414,95720000.0
2009-07-31 08:00:00,4.15507,4.15758,4.14041,4.1444,173030000.0
2009-07-31 08:15:00,4.15156,4.15626,4.13825,4.14703,117120000.0
2009-07-31 08:30:00,4.14769,4.15185,4.13758,4.15049,101380000.0
2009-07-31 08:45:00,4.14217,4.15263,4.13609,4.14806,89700000.0
2009-07-31 09:00:00,4.1458,4.15487,4.13915,4.1423,91960000.0
2009-07-31 09:15:00,4.14255,4.15538,4.13925,4.14791,105860000.0
2009-07-31 09:30:00,4.14923,4.15497,4.13839,4.15024,96080000.0
2009-07-31 09:45:00,4.14539,4.15011,4.13418,4.13878,89710000.0
2009-07-31 10:00:00,4.14492,4.15175,4.1359,4.14431,102870000.0
2009-07-31 10:15:00,4.14848,4.15701,4.14163,4.14928,106970000.0
2009-07-31 10:30:00,4.15281,4.15619,4.14161,4.14904,109600000.0
2009-07-31 10:45:00,4.14934,4.16161,4.14271,4.15536,121630000.0
2009-07-31 11:00:00,4.1513,4.16604,4.14253,4.15592,123470000.0
2009-07-31 11:15:00,4.16094,4.16814,4.14532,4.15259,126150000.0
2009-07-31 11:30:00,4.15191,4.1617,4.1473,4.15728,99100000.0
2009-07-31 11:45:00,4.15711,4.16241,4.14786,4.15158,102060000.0
2009-07-31 12:00:00,4.1576,4.16075,4.14028,4.15078,104720000.0
2009-07-31 12:15:00,4.15215,4.15465,4.14193,4.14838,105130000.0
2009-07-31 12:30:00,4.15076,4.1526,4.13909,4.14904,101760000.0
2009-07-31 12:45:00,4.14528,4.15433,4.13759,4.15179,98380000.0
2009-07-31 13:00:00,4.15128,4.15285,4.13189,4.14463,112240000.0
2009-07-31 13:15:00,4.14532,4.1493,4.1345,4.14579,102140000.0
2009-07-31 13:30:00,4.14494,4.15467,4.13173,4.15226,106980000.0
2009-07-31 13:45:00,4.15822,4.16424,4.14646,4.15807,97260000.0
2009-07-31 14:00:00,4.15705,4.16162,4.14482,4.15337,120100000.0
2009-07-31 14:15:00,4.14962,4.1593,4.1424,4.1496,120500000.0
2009-07-31 14:30:00,4.15117,4.16407,4.14388,4.16099,93450000.0
2009-07-31 14:45:00,4.15532,4.16289,4.14529,4.15072,117840000.0
2009-07-31 15:00:00,4.15632,4.15836,4.14344,4.14553,108880000.0
2009-07-31 15:15:00,4.15471,4.16107,4.14725,4.15421,116750000.0
2009-07-31 15:30:00,4.15138,4.16092,4.14386,4.1449,101410000.0
2009-07-31 15:45:00,4.1511,4.15566,4.14206,4.15207,100600000.0
2009-07-31 16:00:00,4.15351,4.16109,4.14287,4.15122,108190000.0
2009-07-31 16:15:00,4.15093,4.15938,4.14029,4.14769,115220000.0
2009-07-31 16:30:00,4.1485,4.15398,4.13961,4.14581,104360000.0
2009-07-31 16:45:00,4.14886,4.14912,4.13017,4.13959,102120000.0
2009-07-31 17:00:00,4.13713,4.15704,4.1284,4.14325,100970000.0
2009-07-31 17:15:00,4.14437,4.1526,4.13678,4.13907,113770000.0
2009-07-31 17:30:00,4.14514,4.15174,4.13547,4.14346,104350000.0
2009-07-31 17:45:00,4.14374,4.15112,4.13459,4.144,123840000.0
2009-07-31 18:00:00,4.14372,4.14961,4.13227,4.14338,103610000.0
2009-07-31 18:15:00,4.14172,4.14761,4.13299,4.13941,105860000.0
2009-07-31 18:30:00,4.14628,4.14767,4.12923,4.13523,131750000.0
2009-07-31 18:45:00,4.14012,4.14518,4.1298,4.13884,105870000.0
2009-07-31 19:00:00,4.14261,4.14327,4.12793,4.14151,102470000.0
2009-07-31 19:15:00,4.14052,4.14279,4.12907,4.13851,112220000.0
2009-07-31 19:30:00,4.1364,4.14301,4.12735,4.13682,108100000.0
2009-07-31 19:45:00,4.13313,4.14254,4.1258,4.13152,105840000.0
2009-07-31 20:00:00,4.12722,4.13813,4.12015,4.13724,103610000.0
2009-07-31 20:15:00,4.1288,4.14,4.12115,4.12881,120450000.0
2009-07-31 20:30:00,4.13077,4.13771,4.12359,4.13454,111850000.0
2009-07-31 20:45:00,4.13736,4.13836,4.12323,4.13437,114510000.0
2009-07-31 21:00:00,4.13324,4.13976,4.125,4.13619,100600000.0
2009-07-31 21:15:00,4.13222,4.14087,4.12605,4.13543,105440000.0
2009-07-31 21:30:00,4.13557,4.13913,4.12582,4.13523,107340000.0
2009-07-31 21:45:00,4.13943,4.14335,4.12803,4.14201,106630000.0
2009-07-31 22:00:00,4.14268,4.14268,4.12666,4.13826,96500000.0
2009-07-31 22:15:00,4.13369,4.14247,4.12063,4.13727,105090000.0
2009-07-31 22:30:00,4.13155,4.13948,4.12593,4.13622,88570000.0
2009-07-31 22:45:00,4.13937,4.14349,4.12318,4.13277,111110000.0
2009-08-02 23:00:00,4.13335,4.14199,4.11881,4.11881,71370000.0
2009-08-02 23:15:00,4.13666,4.1466,4.12554,4.13693,78860000.0
2009-08-02 23:30:00,4.13987,4.14184,4.1233,4.12522,78820000.0
2009-08-02 23:45:00,4.14505,4.14637,4.12803,4.14417,91570000.0
2009-08-03 00:00:00,4.14661,4.14846,4.13011,4.13763,101370000.0
2009-08-03 00:15:00,4.13742,4.14773,4.12682,4.14152,130220000.0
2009-08-03 00:30:00,4.14742,4.14742,4.12744,4.1436,114450000.0
2009-08-03 00:45:00,4.1435,4.14506,4.13078,4.14327,96840000.0
2009-08-03 01:00:00,4.1437,4.14687,4.13178,4.14422,87070000.0
2009-08-03 01:15:00,4.14733,4.14867,4.13337,4.14385,100920000.0
2009-08-03 01:30:00,4.14695,4.14896,4.13004,4.14216,97170000.0
2009-08-03 01:45:00,4.14648,4.14805,4.13446,4.13917,93100000.0
2009-08-03 02:00:00,4.13909,4.14593,4.13256,4.14415,91220000.0
2009-08-03 02:15:00,4.14578,4.14985,4.13175,4.14335,97910000.0
2009-08-03 02:30:00,4.14599,4.14948,4.13277,4.14371,96070000.0
2009-08-03 02:45:00,4.14781,4.14781,4.13094,4.13787,88930000.0
2009-08-03 03:00:00,4.14611,4.14611,4.12954,4.13781,92710000.0
2009-08-03 03:15:00,4.14539,4.14539,4.13066,4.14153,115930000.0
2009-08-03 03:30:00,4.14151,4.14486,4.12907,4.13427,113750000.0
2009-08-03 03:45:00,4.14474,4.14649,4.12937,4.14221,122000000.0
2009-08-03 04:00:00,4.14624,4.14678,4.13156,4.14267,85970000.0
2009-08-03 04:15:00,4.14844,4.14844,4.13118,4.13556,108840000.0
2009-08-03 04:30:00,4.1426,4.14991,4.13327,4.13387,91980000.0
2009-08-03 04:45:00,4.13786,4.14553,4.13145,4.13256,93500000.0
2009-08-03 05:00:00,4.14096,4.14601,4.13189,4.1414,107410000.0
2009-08-03 05:15:00,4.14479,4.14479,4.1287,4.13299,84850000.0
2009-08-03 05:30:00,4.14425,4.14591,4.12801,4.13338,104360000.0
2009-08-03 05:45:00,4.14426,4.14426,4.12834,4.14305,98340000.0
2009-08-03 06:00:00,4.14623,4.14623,4.13067,4.14004,104760000.0
2009-08-03 06:15:00,4.14248,4.14639,4.13039,4.1404,106590000.0
2009-08-03 06:30:00,4.14475,4.14562,4.13172,4.13728,99470000.0
2009-08-03 06:45:00,4.14498,4.14706,4.13107,4.1378,96840000.0
2009-08-03 07:00:00,4.14224,4.14638,4.1315,4.14529,117090000.0
2009-08-03 07:15:00,4.14231,4.14634,4.13168,4.14084,111120000.0
2009-08-03 07:30:00,4.1426,4.15014,4.1324,4.13782,116740000.0
2009-08-03 07:45:00,4.14694,4.1513,4.13397,4.14101,103240000.0
2009-08-03 08:00:00,4.14424,4.14941,4.13085,4.13959,105090000.0
2009-08-03 08:15:00,4.1447,4.14585,4.13012,4.13942,108100000.0
2009-08-03 08:30:00,4.13837,4.13957,4.10974,4.13177,109990000.0
2009-08-03 08:45:00,4.13744,4.13744,4.12014,4.13698,103220000.0
2009-08-03 09:00:00,4.13395,4.14185,4.12319,4.13343,106260000.0
2009-08-03 09:15:00,4.12725,4.13543,4.11776,4.13241,131000000.0
2009-08-03 09:30:00,4.12875,4.13442,4.11986,4.1284,105870000.0
2009-08-03 09:45:00,4.13022,4.1336,4.11755,4.12271,104000000.0
2009-08-03 10:00:00,4.12414,4.13127,4.11344,4.12035,122740000.0
2009-08-03 10:15:00,4.11948,4.12327,4.10505,4.11709,105850000.0
2009-08-03 10:30:00,4.11428,4.12084,4.10094,4.10455,115270000.0
2009-08-03 10:45:00,4.10255,4.11651,4.09618,4.112,99810000.0
2009-08-03 11:00:00,4.11421,4.11952,4.10208,4.11828,104710000.0
2009-08-03 11:15:00,4.11402,4.11864,4.1041,4.11039,103270000.0
2009-08-03 11:30:00,4.11081,4.11835,4.10507,4.11406,111880000.0
2009-08-03 11:45:00,4.11531,4.11833,4.10567,4.11641,113750000.0
2009-08-03 12:00:00,4.11746,4.11778,4.10321,4.11585,100210000.0
2009-08-03 12:15:00,4.11024,4.11965,4.10348,4.11105,107340000.0
2009-08-03 12:30:00,4.11398,4.11899,4.10102,4.10564,119330000.0
2009-08-03 12:45:00,4.10104,4.10993,4.09184,4.10249,109990000.0
2009-08-03 13:00:00,4.09732,4.1034,4.09052,4.09711,117850000.0
2009-08-03 13:15:00,4.1021,4.10364,4.08469,4.09299,93840000.0
2009-08-03 13:30:00,4.091,4.09823,4.08314,4.0919,121990000.0
2009-08-03 13:45:00,4.09492,4.10008,4.08439,4.09647,113430000.0
2009-08-03 14:00:00,4.09675,4.10826,4.08484,4.1009,96490000.0
2009-08-03 14:15:00,4.09937,4.10545,4.08943,4.10206,107350000.0
2009-08-03 14:30:00,4.10409,4.10556,4.08898,4.10192,106950000.0
2009-08-03 14:45:00,4.10056,4.1035,4.0886,4.09827,112980000.0
2009-08-03 15:00:00,4.10051,4.10522,4.08905,4.0938,100620000.0
2009-08-03 15:15:00,4.09952,4.10301,4.08981,4.09928,103970000.0
2009-08-03 15:30:00,4.09924,4.1025,4.08773,4.09879,107360000.0
2009-08-03 15:45:00,4.09942,4.10375,4.08989,4.09893,103640000.0
2009-08-03 16:00:00,4.09767,4.10518,4.08157,4.0953,100570000.0
2009-08-03 16:15:00,4.09564,4.0986,4.08192,4.09046,100590000.0
2009-08-03 16:30:00,4.0903,4.0994,4.07844,4.09252,125350000.0
2009-08-03 16:45:00,4.08282,4.09481,4.0731,4.08096,124960000.0
2009-08-03 17:00:00,4.08733,4.08746,4.06749,4.0775,117900000.0
2009-08-03 17:15:00,4.08016,4.08782,4.07321,4.08225,108510000.0
2009-08-03 17:30:00,4.08046,4.08726,4.07307,4.08569,109200000.0
2009-08-03 17:45:00,4.08156,4.08797,4.07079,4.0796,103230000.0
2009-08-03 18:00:00,4.07595,4.08645,4.06907,4.07625,90440000.0
2009-08-03 18:15:00,4.08187,4.08497,4.06658,4.07868,94980000.0
2009-08-03 18:30:00,4.07758,4.08486,4.06644,4.07189,96470000.0
2009-08-03 18:45:00,4.07511,4.08731,4.07003,4.07736,90840000.0
2009-08-03 19:00:00,4.0813,4.08438,4.06957,4.07307,88230000.0
2009-08-03 19:15:00,4.08282,4.08455,4.06835,4.07607,101360000.0
2009-08-03 19:30:00,4.08143,4.08649,4.06909,4.07757,116700000.0
2009-08-03 19:45:00,4.07435,4.0865,4.06715,4.0836,173010000.0
2009-08-03 20:00:00,4.08085,4.08379,4.06571,4.07388,94580000.0
2009-08-03 20:15:00,4.07906,4.08097,4.0646,4.06691,81080000.0
2009-08-03 20:30:00,4.06923,4.08205,4.06668,4.07111,86340000.0
2009-08-03 20:45:00,4.07339,4.08238,4.06584,4.074,87100000.0
2009-08-03 21:00:00,4.07061,4.08296,4.06351,4.07442,96130000.0
2009-08-03 21:15:00,4.07703,4.07952,4.06553,4.07551,85230000.0
2009-08-03 21:30:00,4.0765,4.08197,4.06409,4.07376,77700000.0
2009-08-03 21:45:00,4.0697,4.07913,4.06298,4.07609,87830000.0
2009-08-03 22:00:00,4.07768,4.07966,4.06352,4.07682,76590000.0
2009-08-03 22:15:00,4.07172,4.08098,4.06695,4.07186,77740000.0
2009-08-03 22:30:00,4.07416,4.0775,4.06289,4.07227,83380000.0
2009-08-03 22:45:00,4.06842,4.0805,4.06015,4.06846,92710000.0
2009-08-03 23:00:00,4.06808,4.0791,4.06289,4.07176,103590000.0
2009-08-03 23:15:00,4.07559,4.07741,4.06453,4.07529,76180000.0
2009-08-03 23:30:00,4.07669,4.07803,4.06282,4.07215,102470000.0
2009-08-03 23:45:00,4.07598,4.07803,4.06139,4.07334,110360000.0
2009-08-04 00:00:00,4.0689,4.07853,4.0621,4.07414,114500000.0
2009-08-04 00:15:00,4.07665,4.08142,4.0676,4.07436,80010000.0
2009-08-04 00:30:00,4.07448,4.07848,4.06235,4.07096,73180000.0
2009-08-04 00:45:00,4.07576,4.08384,4.06477,4.07735,95710000.0
2009-08-04 01:00:00,4.07976,4.08273,4.06962,4.08068,67960000.0
2009-08-04 01:15:00,4.08107,4.08376,4.06994,4.07879,86720000.0
2009-08-04 01:30:00,4.08078,4.08078,4.06461,4.07287,90490000.0
2009-08-04 01:45:00,4.07821,4.08094,4.06494,4.07554,73590000.0
2009-08-04 02:00:00,4.07146,4.08227,4.06288,4.07765,90070000.0
2009-08-04 02:15:00,4.07838,4.08253,4.0667,4.0795,91960000.0
2009-08-04 02:30:00,4.07736,4.08041,4.06616,4.07684,92730000.0
2009-08-04 02:45:00,4.07909,4.07993,4.06607,4.07428,87470000.0
2009-08-04 03:00:00,4.07844,4.07993,4.06688,4.07402,87440000.0
2009-08-04 03:15:00,4.07807,4.08185,4.06151,4.06992,111510000.0
2009-08-04 03:30:00,4.07753,4.08071,4.06323,4.0763,135470000.0
2009-08-04 03:45:00,4.07688,4.08242,4.0656,4.07673,125340000.0
2009-08-04 04:00:00,4.0789,4.08113,4.0643,4.07182,88570000.0
2009-08-04 04:15:00,4.07501,4.07835,4.06027,4.06897,116280000.0
2009-08-04 04:30:00,4.07021,4.07856,4.06218,4.06463,94200000.0
2009-08-04 04:45:00,4.06785,4.07865,4.06302,4.06365,94240000.0
2009-08-04 05:00:00,4.06942,4.07897,4.06346,4.07346,108130000.0
2009-08-04 05:15:00,4.07558,4.07674,4.06342,4.06674,76990000.0
2009-08-04 05:30:00,4.06995,4.08177,4.06293,4.06505,97610000.0
2009-08-04 05:45:00,4.07411,4.07698,4.06257,4.07423,97980000.0
2009-08-04 06:00:00,4.07515,4.07803,4.06312,4.07378,106630000.0
2009-08-04 06:15:00,4.07072,4.07726,4.06318,4.0732,106960000.0
2009-08-04 06:30:00,4.07327,4.0773,4.06407,4.0707,100990000.0
2009-08-04 06:45:00,4.07465,4.07759,4.0589,4.06968,103950000.0
2009-08-04 07:00:00,4.07157,4.07994,4.06302,4.0789,115980000.0
2009-08-04 07:15:00,4.07684,4.07972,4.06627,4.07434,112600000.0
2009-08-04 07:30:00,4.07446,4.08029,4.0646,4.0646,112600000.0
2009-08-04 07:45:00,4.07914,4.08119,4.06514,4.0713,103620000.0
2009-08-04 08:00:00,4.07613,4.08609,4.06729,4.07735,98740000.0
2009-08-04 08:15:00,4.08345,4.08593,4.06886,4.07898,108840000.0
2009-08-04 08:30:00,4.08111,4.09396,4.07168,4.08992,111480000.0
2009-08-04 08:45:00,4.09018,4.09361,4.07577,4.08841,105060000.0
2009-08-04 09:00:00,4.08427,4.10195,4.07928,4.09991,106980000.0
2009-08-04 09:15:00,4.09517,4.10089,4.08662,4.10028,133960000.0
2009-08-04 09:30:00,4.09686,4.10559,4.08823,4.10242,106960000.0
2009-08-04 09:45:00,4.10287,4.10463,4.08683,4.10105,104730000.0
2009-08-04 10:00:00,4.09708,4.1036,4.08842,4.0981,124930000.0
2009-08-04 10:15:00,4.09951,4.10812,4.09011,4.09993,107330000.0
2009-08-04 10:30:00,4.0978,4.10428,4.08983,4.10011,117860000.0
2009-08-04 10:45:00,4.09793,4.10265,4.08738,4.0973,96480000.0
2009-08-04 11:00:00,4.10208,4.10676,4.08865,4.10332,104380000.0
2009-08-04 11:15:00,4.09942,4.11213,4.09535,4.10151,105090000.0
2009-08-04 11:30:00,4.10639,4.11616,4.10082,4.1115,113740000.0
2009-08-04 11:45:00,4.11171,4.11408,4.09523,4.10491,115220000.0
2009-08-04 12:00:00,4.10551,4.11529,4.0968,4.11396,99870000.0
2009-08-04 12:15:00,4.11049,4.11782,4.10171,4.10608,106220000.0
2009-08-04 12:30:00,4.10932,4.11515,4.09579,4.10954,115260000.0
2009-08-04 12:45:00,4.10446,4.11759,4.10016,4.11417,110010000.0
2009-08-04 13:00:00,4.10882,4.11424,4.09714,4.10602,116000000.0
2009-08-04 13:15:00,4.11031,4.11694,4.09894,4.11152,93460000.0
2009-08-04 13:30:00,4.11003,4.1194,4.10069,4.11269,121590000.0
2009-08-04 13:45:00,4.11641,4.12716,4.10782,4.12716,119000000.0
2009-08-04 14:00:00,4.12508,4.13032,4.11302,4.11622,93110000.0
2009-08-04 14:15:00,4.11483,4.11994,4.10046,4.11406,104760000.0
2009-08-04 14:30:00,4.1142,4.11805,4.10108,4.11591,101020000.0
2009-08-04 14:45:00,4.11411,4.11718,4.10382,4.11546,114090000.0
2009-08-04 15:00:00,4.11792,4.12133,4.09856,4.10043,100220000.0
2009-08-04 15:15:00,4.10622,4.1079,4.08957,4.1,105090000.0
2009-08-04 15:30:00,4.09962,4.10326,4.0893,4.09834,108520000.0
2009-08-04 15:45:00,4.10128,4.10451,4.09051,4.09884,97230000.0
2009-08-04 16:00:00,4.09685,4.10333,4.08449,4.09542,100570000.0
2009-08-04 16:15:00,4.09844,4.10319,4.08806,4.09776,102820000.0
2009-08-04 16:30:00,4.10124,4.1072,4.09047,4.1028,128370000.0
2009-08-04 16:45:00,4.09751,4.10855,4.08807,4.09651,119020000.0
2009-08-04 17:00:00,4.10438,4.10595,4.08915,4.09269,123090000.0
2009-08-04 17:15:00,4.09271,4.10426,4.08859,4.10012,108480000.0
2009-08-04 17:30:00,4.0953,4.10384,4.09046,4.10373,105870000.0
2009-08-04 17:45:00,4.0987,4.10363,4.08489,4.0896,103220000.0
2009-08-04 18:00:00,4.08323,4.09795,4.08209,4.08801,82560000.0
2009-08-04 18:15:00,4.09365,4.09677,4.08076,4.09084,94600000.0
2009-08-04 18:30:00,4.09171,4.0981,4.08174,4.08595,109230000.0
2009-08-04 18:45:00,4.08889,4.099,4.08214,4.09246,84920000.0
2009-08-04 19:00:00,4.09253,4.09623,4.07786,4.08086,88960000.0
2009-08-04 19:15:00,4.08953,4.09129,4.07365,4.08507,102120000.0
2009-08-04 19:30:00,4.08816,4.09314,4.07739,4.0883,115260000.0
2009-08-04 19:45:00,4.08094,4.09453,4.07508,4.09369,168210000.0
2009-08-04 20:00:00,4.09353,4.09631,4.08297,4.08982,93860000.0
2009-08-04 20:15:00,4.09587,4.09988,4.08246,4.08604,86730000.0
2009-08-04 20:30:00,4.08831,4.09732,4.08412,4.08579,87090000.0
2009-08-04 20:45:00,4.08982,4.09947,4.08008,4.09033,89690000.0
2009-08-04 21:00:00,4.0902,4.10168,4.08155,4.09191,112580000.0
2009-08-04 21:15:00,4.0968,4.09728,4.08335,4.09353,94220000.0
2009-08-04 21:30:00,4.09508,4.09814,4.08374,4.09291,80330000.0
2009-08-04 21:45:00,4.09464,4.09735,4.08098,4.09557,78810000.0
2009-08-04 22:00:00,4.09518,4.09883,4.08179,4.0966,79230000.0
2009-08-04 22:15:00,4.09497,4.09744,4.08302,4.09632,73570000.0
2009-08-04 22:30:00,4.09752,4.10014,4.08496,4.09355,94240000.0
2009-08-04 22:45:00,4.09239,4.09962,4.08531,4.0945,63090000.0
2009-08-04 23:00:00,4.08933,4.10092,4.08704,4.09722,76600000.0
2009-08-04 23:15:00,4.09566,4.10155,4.085,4.0983,99110000.0
2009-08-04 23:30:00,4.10323,4.10337,4.08961,4.09729,96510000.0
2009-08-04 23:45:00,4.09574,4.10263,4.0872,4.09828,69070000.0
2009-08-05 00:00:00,4.10446,4.10735,4.08629,4.094,88560000.0
2009-08-05 00:15:00,4.09808,4.09901,4.08324,4.09227,71330000.0
2009-08-05 00:30:00,4.09195,4.09843,4.08422,4.08987,73590000.0
2009-08-05 00:45:00,4.09614,4.09968,4.08465,4.09436,69420000.0
2009-08-05 01:00:00,4.0988,4.09884,4.08202,4.09793,78790000.0
2009-08-05 01:15:00,4.09895,4.09921,4.085,4.09802,44310000.0
2009-08-05 01:30:00,4.09819,4.09877,4.08359,4.09334,86700000.0
2009-08-05 01:45:00,4.09465,4.10045,4.08773,4.0971,61930000.0
2009-08-05 02:00:00,4.09418,4.10276,4.08688,4.09941,92320000.0
2009-08-05 02:15:00,4.09822,4.099,4.0852,4.09816,82940000.0
2009-08-05 02:30:00,4.09803,4.10186,4.08728,4.09726,79550000.0
2009-08-05 02:45:00,4.09921,4.09921,4.08524,4.09845,78820000.0
2009-08-05 03:00:00,4.09949,4.10212,4.08525,4.09452,90110000.0
2009-08-05 03:15:00,4.09924,4.10202,4.08463,4.09903,112230000.0
2009-08-05 03:30:00,4.09954,4.10208,4.08511,4.09723,135490000.0
2009-08-05 03:45:00,4.09866,4.10268,4.08333,4.09888,113340000.0
2009-08-05 04:00:00,4.09757,4.09961,4.08619,4.09517,78110000.0
2009-08-05 04:15:00,4.09889,4.10501,4.08623,4.09227,108870000.0
2009-08-05 04:30:00,4.09587,4.10091,4.08505,4.08799,85930000.0
2009-08-05 04:45:00,4.09227,4.10224,4.08627,4.09045,91230000.0
2009-08-05 05:00:00,4.09441,4.10232,4.0859,4.09664,107400000.0
2009-08-05 05:15:00,4.09907,4.10057,4.08643,4.09845,83320000.0
2009-08-05 05:30:00,4.09774,4.10218,4.08342,4.09092,101360000.0
2009-08-05 05:45:00,4.09906,4.09995,4.08505,4.09882,96850000.0
2009-08-05 06:00:00,4.09949,4.10293,4.08702,4.09611,105870000.0
2009-08-05 06:15:00,4.09601,4.10247,4.08513,4.09554,105140000.0
2009-08-05 06:30:00,4.0989,4.10481,4.08796,4.09417,91990000.0
2009-08-05 06:45:00,4.09832,4.10138,4.08668,4.09337,102090000.0
2009-08-05 07:00:00,4.09662,4.10044,4.08552,4.09811,117850000.0
2009-08-05 07:15:00,4.09667,4.10088,4.08714,4.09597,109260000.0
2009-08-05 07:30:00,4.09532,4.10341,4.08459,4.09027,121610000.0
2009-08-05 07:45:00,4.09972,4.10347,4.08565,4.09466,101760000.0
2009-08-05 08:00:00,4.09769,4.10378,4.0883,4.09794,103220000.0
2009-08-05 08:15:00,4.10345,4.10988,4.09168,4.10364,105900000.0
2009-08-05 08:30:00,4.1043,4.11131,4.09646,4.10948,109250000.0
2009-08-05 08:45:00,4.11117,4.12028,4.10143,4.12028,105440000.0
2009-08-05 09:00:00,4.11544,4.12274,4.10566,4.11358,104360000.0
2009-08-05 09:15:00,4.10449,4.11613,4.10198,4.11453,131750000.0
2009-08-05 09:30:00,4.11264,4.11963,4.10578,4.11388,108060000.0
2009-08-05 09:45:00,4.11576,4.1198,4.09557,4.1,105840000.0
2009-08-05 10:00:00,4.09835,4.10883,4.08746,4.09771,118630000.0
2009-08-05 10:15:00,4.0962,4.10468,4.091,4.10214,106960000.0
2009-08-05 10:30:00,4.09829,4.10843,4.09363,4.10526,115990000.0
2009-08-05 10:45:00,4.10067,4.10649,4.0941,4.10307,103210000.0
2009-08-05 11:00:00,4.10671,4.11078,4.09419,4.10598,103620000.0
2009-08-05 11:15:00,4.10244,4.10879,4.09575,4.09997,104360000.0
2009-08-05 11:30:00,4.10178,4.10877,4.09178,4.10363,109650000.0
2009-08-05 11:45:00,4.1061,4.10717,4.09155,4.10083,117090000.0
2009-08-05 12:00:00,4.10183,4.10458,4.08756,4.10458,102810000.0
2009-08-05 12:15:00,4.09785,4.10668,4.08811,4.09719,105110000.0
2009-08-05 12:30:00,4.10111,4.10734,4.08987,4.09704,116720000.0
2009-08-05 12:45:00,4.09028,4.09965,4.08505,4.09642,110730000.0
2009-08-05 13:00:00,4.09185,4.09744,4.08112,4.08709,119320000.0
2009-08-05 13:15:00,4.09098,4.09581,4.08189,4.094,90120000.0
2009-08-05 13:30:00,4.09174,4.09714,4.08149,4.08905,118630000.0
2009-08-05 13:45:00,4.09482,4.10147,4.08477,4.09973,119360000.0
2009-08-05 14:00:00,4.09823,4.09971,4.08533,4.09846,102460000.0
2009-08-05 14:15:00,4.09216,4.10271,4.08676,4.10271,107760000.0
2009-08-05 14:30:00,4.10367,4.10492,4.08927,4.10239,101020000.0
2009-08-05 14:45:00,4.10066,4.10795,4.09031,4.10518,114810000.0
2009-08-05 15:00:00,4.10547,4.10667,4.09199,4.10237,98760000.0
2009-08-05 15:15:00,4.10446,4.10589,4.09376,4.10363,103220000.0
2009-08-05 15:30:00,4.10327,4.10894,4.09561,4.10415,106630000.0
2009-08-05 15:45:00,4.10615,4.10618,4.09233,4.10179,104730000.0
2009-08-05 16:00:00,4.09673,4.1125,4.09657,4.10967,101330000.0
2009-08-05 16:15:00,4.11028,4.11897,4.10146,4.1062,99480000.0
2009-08-05 16:30:00,4.10788,4.11577,4.09812,4.11274,128760000.0
2009-08-05 16:45:00,4.10655,4.12241,4.10331,4.11295,120510000.0
2009-08-05 17:00:00,4.1162,4.11758,4.10367,4.11066,120500000.0
2009-08-05 17:15:00,4.11185,4.1178,4.10288,4.11246,110350000.0
2009-08-05 17:30:00,4.11025,4.11703,4.10381,4.1161,105860000.0
2009-08-05 17:45:00,4.11065,4.1152,4.10126,4.10876,102110000.0
2009-08-05 18:00:00,4.10461,4.11443,4.10047,4.10817,88220000.0
2009-08-05 18:15:00,4.11297,4.1142,4.09958,4.10705,97210000.0
2009-08-05 18:30:00,4.10829,4.11706,4.0992,4.10488,111090000.0
2009-08-05 18:45:00,4.10385,4.1143,4.09794,4.10822,92320000.0
2009-08-05 19:00:00,4.10927,4.11507,4.09759,4.09992,88220000.0
2009-08-05 19:15:00,4.1117,4.11521,4.10129,4.10689,99490000.0
2009-08-05 19:30:00,4.1104,4.11485,4.09642,4.10704,114850000.0
2009-08-05 19:45:00,4.10147,4.11368,4.09808,4.11067,176740000.0
2009-08-05 20:00:00,4.11193,4.11339,4.0991,4.10648,94610000.0
2009-08-05 20:15:00,4.1116,4.11289,4.09933,4.09933,82580000.0
2009-08-05 20:30:00,4.10079,4.11294,4.09863,4.10051,99080000.0
2009-08-05 20:45:00,4.10658,4.11326,4.0985,4.10557,83730000.0
2009-08-05 21:00:00,4.10506,4.11516,4.09909,4.10709,111120000.0
2009-08-05 21:15:00,4.11301,4.11301,4.09707,4.10721,87850000.0
2009-08-05 21:30:00,4.10706,4.10925,4.09672,4.10706,86710000.0
2009-08-05 21:45:00,4.10302,4.11139,4.0943,4.10637,86350000.0
2009-08-05 22:00:00,4.10177,4.10935,4.09712,4.1066,79950000.0
2009-08-05 22:15:00,4.10679,4.10873,4.09627,4.10518,80670000.0
2009-08-05 22:30:00,4.1038,4.10966,4.0947,4.10226,103630000.0
2009-08-05 22:45:00,4.10707,4.10958,4.09456,4.10331,86760000.0
2009-08-05 23:00:00,4.10079,4.11055,4.0955,4.10368,99850000.0
2009-08-05 23:15:00,4.10523,4.1095,4.09537,4.10728,102080000.0
2009-08-05 23:30:00,4.10778,4.11014,4.09577,4.10404,92710000.0
2009-08-05 23:45:00,4.10628,4.10987,4.09583,4.10266,94600000.0
2009-08-06 00:00:00,4.10834,4.11033,4.09468,4.1029,111810000.0
2009-08-06 00:15:00,4.10392,4.11099,4.09429,4.10486,102820000.0
2009-08-06 00:30:00,4.09859,4.11099,4.09489,4.10291,104720000.0
2009-08-06 00:45:00,4.10536,4.10961,4.0912,4.10354,88580000.0
2009-08-06 01:00:00,4.10703,4.1089,4.09515,4.10813,73590000.0
2009-08-06 01:15:00,4.09481,4.10882,4.09284,4.10622,69460000.0
2009-08-06 01:30:00,4.10991,4.11081,4.09714,4.1083,100600000.0
2009-08-06 01:45:00,4.10554,4.10904,4.09681,4.10146,78080000.0
2009-08-06 02:00:00,4.10149,4.1093,4.09257,4.10703,88960000.0
2009-08-06 02:15:00,4.10701,4.11262,4.09452,4.10693,82560000.0
2009-08-06 02:30:00,4.10701,4.11424,4.09548,4.10505,96460000.0
2009-08-06 02:45:00,4.10806,4.10926,4.09285,4.10587,82180000.0
2009-08-06 03:00:00,4.1089,4.11213,4.09496,4.10073,94990000.0
2009-08-06 03:15:00,4.10785,4.11334,4.09213,4.1091,111860000.0
2009-08-06 03:30:00,4.109,4.10958,4.09306,4.09991,138130000.0
2009-08-06 03:45:00,4.10798,4.1098,4.0949,4.107,120520000.0
2009-08-06 04:00:00,4.10705,4.10973,4.09342,4.10878,91590000.0
2009-08-06 04:15:00,4.10827,4.11102,4.09204,4.1045,116720000.0
2009-08-06 04:30:00,4.10435,4.11015,4.09353,4.09978,98360000.0
2009-08-06 04:45:00,4.10091,4.11068,4.09356,4.09686,101400000.0
2009-08-06 05:00:00,4.10326,4.11143,4.09175,4.10667,111470000.0
2009-08-06 05:15:00,4.10712,4.10811,4.09322,4.10798,90460000.0
2009-08-06 05:30:00,4.10703,4.10885,4.09463,4.09785,103980000.0
2009-08-06 05:45:00,4.10737,4.11084,4.09388,4.1067,94970000.0
2009-08-06 06:00:00,4.10739,4.11186,4.09584,4.10606,108470000.0
2009-08-06 06:15:00,4.10412,4.10959,4.0948,4.10729,107350000.0
2009-08-06 06:30:00,4.10703,4.11051,4.09351,4.1027,99830000.0
2009-08-06 06:45:00,4.10784,4.1097,4.09517,4.10189,98760000.0
2009-08-06 07:00:00,4.10516,4.10913,4.09285,4.10668,114120000.0
2009-08-06 07:15:00,4.10616,4.11105,4.09551,4.1037,110760000.0
2009-08-06 07:30:00,4.10407,4.11104,4.09311,4.09978,114140000.0
2009-08-06 07:45:00,4.10803,4.11319,4.09711,4.10471,97240000.0
2009-08-06 08:00:00,4.10606,4.11292,4.09544,4.10158,101360000.0
2009-08-06 08:15:00,4.10712,4.11028,4.09091,4.1011,108850000.0
2009-08-06 08:30:00,4.0969,4.10829,4.09137,4.1046,107380000.0
2009-08-06 08:45:00,4.10791,4.11248,4.09465,4.11197,102480000.0
2009-08-06 09:00:00,4.11012,4.11967,4.10462,4.11522,105850000.0
2009-08-06 09:15:00,4.11293,4.12342,4.10706,4.12123,130630000.0
2009-08-06 09:30:00,4.11714,4.12991,4.10992,4.12052,106950000.0
2009-08-06 09:45:00,4.12306,4.12876,4.10861,4.11754,105110000.0
2009-08-06 10:00:00,4.1138,4.12422,4.107,4.11441,119000000.0
2009-08-06 10:15:00,4.11411,4.12479,4.10852,4.12435,102500000.0
2009-08-06 10:30:00,4.11973,4.14083,4.11473,4.12978,117470000.0
2009-08-06 10:45:00,4.12799,4.13516,4.121,4.13133,98380000.0
2009-08-06 11:00:00,4.13342,4.13342,4.11851,4.13242,102830000.0
2009-08-06 11:15:00,4.13015,4.1457,4.12703,4.14009,106210000.0
2009-08-06 11:30:00,4.14063,4.14943,4.13343,4.14415,111510000.0
2009-08-06 11:45:00,4.14303,4.145,4.12786,4.14163,114130000.0
2009-08-06 12:00:00,4.1419,4.14514,4.13045,4.14234,104340000.0
2009-08-06 12:15:00,4.1364,4.14844,4.13062,4.13923,105490000.0
2009-08-06 12:30:00,4.14121,4.14905,4.1303,4.14153,115980000.0
2009-08-06 12:45:00,4.13376,4.14364,4.13027,4.1404,112990000.0
2009-08-06 13:00:00,4.13569,4.14301,4.12761,4.13336,117850000.0
2009-08-06 13:15:00,4.13769,4.14188,4.1252,4.13899,93090000.0
2009-08-06 13:30:00,4.1375,4.14434,4.12993,4.13386,117900000.0
2009-08-06 13:45:00,4.13832,4.14557,4.12992,4.14332,118620000.0
2009-08-06 14:00:00,4.14292,4.14623,4.13063,4.14077,101720000.0
2009-08-06 14:15:00,4.13654,4.14498,4.1287,4.14035,105900000.0
2009-08-06 14:30:00,4.14147,4.1445,4.11975,4.13319,105080000.0
2009-08-06 14:45:00,4.13071,4.1354,4.12016,4.13117,111480000.0
2009-08-06 15:00:00,4.13368,4.13827,4.1192,4.12197,100230000.0
2009-08-06 15:15:00,4.12831,4.13576,4.1162,4.13372,103250000.0
2009-08-06 15:30:00,4.13245,4.13674,4.12184,4.13314,108110000.0
2009-08-06 15:45:00,4.13557,4.14887,4.12213,4.14207,104350000.0
2009-08-06 16:00:00,4.13844,4.14525,4.13032,4.13625,100940000.0
2009-08-06 16:15:00,4.13919,4.14397,4.12895,4.13473,99840000.0
2009-08-06 16:30:00,4.13713,4.14406,4.12632,4.13725,125720000.0
2009-08-06 16:45:00,4.128,4.14357,4.12124,4.13176,120530000.0
2009-08-06 17:00:00,4.13298,4.14157,4.11947,4.13418,123090000.0
2009-08-06 17:15:00,4.13448,4.14204,4.12636,4.13741,106630000.0
2009-08-06 17:30:00,4.13456,4.14348,4.12933,4.14184,106240000.0
2009-08-06 17:45:00,4.13813,4.14419,4.13029,4.14085,106570000.0
2009-08-06 18:00:00,4.13721,4.15233,4.13489,4.14658,91200000.0
2009-08-06 18:15:00,4.15014,4.15105,4.13663,4.14218,92730000.0
2009-08-06 18:30:00,4.14433,4.15417,4.13696,4.14232,110350000.0
2009-08-06 18:45:00,4.14219,4.15545,4.13807,4.14308,92320000.0
2009-08-06 19:00:00,4.14962,4.15898,4.14237,4.14668,90070000.0
2009-08-06 19:15:00,4.15447,4.15703,4.14117,4.14979,103260000.0
2009-08-06 19:30:00,4.15199,4.15843,4.14182,4.15355,115990000.0
2009-08-06 19:45:00,4.14488,4.15857,4.13872,4.15366,173810000.0
2009-08-06 20:00:00,4.15958,4.16776,4.15013,4.16398,96860000.0
2009-08-06 20:15:00,4.16891,4.17071,4.15688,4.15756,80350000.0
2009-08-06 20:30:00,4.15921,4.17422,4.15572,4.15713,90830000.0
2009-08-06 20:45:00,4.15934,4.17725,4.1558,4.17208,92710000.0
2009-08-06 21:00:00,4.16634,4.18417,4.16386,4.17281,105860000.0
2009-08-06 21:15:00,4.17891,4.17891,4.16159,4.17271,87810000.0
2009-08-06 21:30:00,4.15724,4.17066,4.15479,4.16539,90430000.0
2009-08-06 21:45:00,4.16536,4.16758,4.15303,4.166,84840000.0
2009-08-06 22:00:00,4.1648,4.17146,4.15572,4.16674,80690000.0
2009-08-06 22:15:00,4.16135,4.17054,4.15648,4.16669,85620000.0
2009-08-06 22:30:00,4.16351,4.1725,4.15649,4.16531,107370000.0
2009-08-06 22:45:00,4.16769,4.18054,4.15442,4.17365,88600000.0
2009-08-06 23:00:00,4.17466,4.18732,4.16211,4.16865,79600000.0
2009-08-06 23:15:00,4.16949,4.18107,4.16377,4.17558,82190000.0
2009-08-06 23:30:00,4.17732,4.18262,4.16376,4.17516,114820000.0
2009-08-06 23:45:00,4.17472,4.17842,4.16223,4.16912,95370000.0
2009-08-07 00:00:00,4.17262,4.17616,4.15813,4.17033,114480000.0
2009-08-07 00:15:00,4.16687,4.17911,4.16144,4.16979,102060000.0
2009-08-07 00:30:00,4.17245,4.17715,4.16339,4.17058,102120000.0
2009-08-07 00:45:00,4.16942,4.19062,4.16162,4.16888,92010000.0
2009-08-07 01:00:00,4.16928,4.17339,4.15702,4.17169,80290000.0
2009-08-07 01:15:00,4.17046,4.17357,4.16054,4.17122,62000000.0
2009-08-07 01:30:00,4.17143,4.17411,4.16002,4.16815,76560000.0
2009-08-07 01:45:00,4.17056,4.17276,4.15943,4.17163,77670000.0
2009-08-07 02:00:00,4.16474,4.17421,4.15669,4.17141,84790000.0
2009-08-07 02:15:00,4.17196,4.17657,4.15697,4.17235,76170000.0
2009-08-07 02:30:00,4.17183,4.17345,4.15719,4.17201,88210000.0
2009-08-07 02:45:00,4.17268,4.17268,4.11561,4.13443,88560000.0
2009-08-07 03:00:00,4.14005,4.14005,4.12672,4.13405,88210000.0
2009-08-07 03:15:00,4.13886,4.14308,4.12747,4.14191,111870000.0
2009-08-07 03:30:00,4.14165,4.14426,4.12902,4.13161,139200000.0
2009-08-07 03:45:00,4.14104,4.14252,4.12638,4.14078,125020000.0
2009-08-07 04:00:00,4.14252,4.1558,4.12972,4.13925,91190000.0
2009-08-07 04:15:00,4.14137,4.15547,4.13023,4.14213,110360000.0
2009-08-07 04:30:00,4.14613,4.15196,4.13587,4.13886,91590000.0
2009-08-07 04:45:00,4.14084,4.15087,4.13527,4.13778,94260000.0
2009-08-07 05:00:00,4.14477,4.15255,4.13133,4.14481,109620000.0
2009-08-07 05:15:00,4.14872,4.14898,4.13494,4.14425,87070000.0
2009-08-07 05:30:00,4.14765,4.15193,4.13085,4.13614,105840000.0
2009-08-07 05:45:00,4.14441,4.15035,4.1329,4.14533,90890000.0
2009-08-07 06:00:00,4.14747,4.14806,4.13391,4.14609,106260000.0
2009-08-07 06:15:00,4.14475,4.14855,4.13566,4.14489,96850000.0
2009-08-07 06:30:00,4.14614,4.14969,4.13454,4.14139,99850000.0
2009-08-07 06:45:00,4.14658,4.14877,4.13355,4.14244,104330000.0
2009-08-07 07:00:00,4.14131,4.15034,4.1363,4.14712,117480000.0
2009-08-07 07:15:00,4.14615,4.15119,4.13703,4.1428,113720000.0
2009-08-07 07:30:00,4.14371,4.15285,4.13681,4.13828,117870000.0
2009-08-07 07:45:00,4.15066,4.1538,4.13878,4.14621,104360000.0
2009-08-07 08:00:00,4.14759,4.1578,4.14202,4.14844,104340000.0
2009-08-07 08:15:00,4.15589,4.17055,4.14365,4.16232,109590000.0
2009-08-07 08:30:00,4.16164,4.16682,4.14907,4.16166,112570000.0
2009-08-07 08:45:00,4.16358,4.16785,4.15199,4.16522,103610000.0
2009-08-07 09:00:00,4.16134,4.16454,4.14724,4.15781,107370000.0
2009-08-07 09:15:00,4.1522,4.16227,4.14562,4.15791,131740000.0
2009-08-07 09:30:00,4.15249,4.15936,4.14224,4.1582,110300000.0
2009-08-07 09:45:00,4.15974,4.16342,4.14777,4.15589,107710000.0
2009-08-07 10:00:00,4.15508,4.16469,4.14825,4.15923,120510000.0
2009-08-07 10:15:00,4.15938,4.16645,4.15108,4.16562,103990000.0
2009-08-07 10:30:00,4.15994,4.16997,4.15471,4.16422,118230000.0
2009-08-07 10:45:00,4.16177,4.16795,4.15272,4.15932,99120000.0
2009-08-07 11:00:00,4.16237,4.1672,4.14574,4.1575,103240000.0
2009-08-07 11:15:00,4.14968,4.15807,4.14417,4.14825,106200000.0
2009-08-07 11:30:00,4.14987,4.16189,4.14432,4.16068,112980000.0
2009-08-07 11:45:00,4.16142,4.16281,4.1498,4.16084,114850000.0
2009-08-07 12:00:00,4.16096,4.16588,4.14719,4.16024,105460000.0
2009-08-07 12:15:00,4.15522,4.16418,4.14756,4.15725,104760000.0
2009-08-07 12:30:00,4.15721,4.1656,4.14863,4.16214,115610000.0
2009-08-07 12:45:00,4.15491,4.16567,4.14648,4.16355,112630000.0
2009-08-07 13:00:00,4.15857,4.16654,4.15156,4.15782,111830000.0
2009-08-07 13:15:00,4.16192,4.16384,4.14926,4.1593,92710000.0
2009-08-07 13:30:00,4.15881,4.16443,4.15003,4.15611,122330000.0
2009-08-07 13:45:00,4.16078,4.16844,4.14841,4.16693,115260000.0
2009-08-07 14:00:00,4.1637,4.16691,4.15094,4.15963,96110000.0
2009-08-07 14:15:00,4.15633,4.16607,4.14769,4.16089,104750000.0
2009-08-07 14:30:00,4.15855,4.15855,4.11733,4.13423,102860000.0
2009-08-07 14:45:00,4.1308,4.13404,4.10716,4.11373,110740000.0
2009-08-07 15:00:00,4.11674,4.11674,4.09478,4.10344,100220000.0
2009-08-07 15:15:00,4.11084,4.11544,4.09705,4.1094,103220000.0
2009-08-07 15:30:00,4.10968,4.11415,4.09784,4.11284,107730000.0
2009-08-07 15:45:00,4.11513,4.11793,4.10201,4.10909,104720000.0
2009-08-07 16:00:00,4.106,4.11917,4.1003,4.11646,97620000.0
2009-08-07 16:15:00,4.11956,4.12662,4.10939,4.11714,99490000.0
2009-08-07 16:30:00,4.1194,4.12311,4.10064,4.1074,124640000.0
2009-08-07 16:45:00,4.1019,4.12289,4.09871,4.11661,121980000.0
2009-08-07 17:00:00,4.12251,4.12251,4.0979,4.10935,116760000.0
2009-08-07 17:15:00,4.1124,4.11795,4.09569,4.10352,109230000.0
2009-08-07 17:30:00,4.09881,4.10841,4.08619,4.09908,107720000.0
2009-08-07 17:45:00,4.09563,4.10011,4.08716,4.09254,101750000.0
2009-08-07 18:00:00,4.08968,4.10378,4.08491,4.08939,90080000.0
2009-08-07 18:15:00,4.09407,4.10089,4.08029,4.0872,91230000.0
2009-08-07 18:30:00,4.08771,4.09843,4.08016,4.08258,105530000.0
2009-08-07 18:45:00,4.08577,4.1037,4.07959,4.09777,91950000.0
2009-08-07 19:00:00,4.10269,4.10269,4.07486,4.07486,88600000.0
2009-08-07 19:15:00,4.08892,4.09176,4.07441,4.0846,101740000.0
2009-08-07 19:30:00,4.08544,4.0907,4.07462,4.08658,113010000.0
2009-08-07 19:45:00,4.0808,4.09839,4.07819,4.08408,172650000.0
2009-08-07 20:00:00,4.08855,4.09064,4.07793,4.08469,96080000.0
2009-08-07 20:15:00,4.0892,4.08967,4.07576,4.07851,84080000.0
2009-08-07 20:30:00,4.08136,4.0899,4.07532,4.07867,88170000.0
2009-08-07 20:45:00,4.08475,4.09098,4.07518,4.08496,89330000.0
2009-08-07 21:00:00,4.08047,4.09173,4.07483,4.08029,106600000.0
2009-08-07 21:15:00,4.08954,4.09006,4.07557,4.08723,80320000.0
2009-08-07 21:30:00,4.08424,4.08902,4.07707,4.08745,84090000.0
2009-08-07 21:45:00,4.08884,4.09067,4.07434,4.08856,82180000.0
2009-08-07 22:00:00,4.08355,4.08947,4.07553,4.08603,89670000.0
2009-08-07 22:15:00,4.08861,4.08861,4.07526,4.08539,81450000.0
2009-08-07 22:30:00,4.0864,4.08896,4.074,4.08418,96840000.0
2009-08-07 22:45:00,4.08696,4.09199,4.072,4.08277,82230000.0
2009-08-10 00:00:00,4.09453,4.09917,4.09453,4.09917,5250000.0
2009-08-10 00:15:00,4.09773,4.10236,4.09773,4.10236,4880000.0
2009-08-10 00:30:00,4.09773,4.10236,4.09773,4.10236,4140000.0
2009-08-10 00:45:00,4.0967,4.09676,4.09146,4.09553,6770000.0
2009-08-10 01:00:00,4.09123,4.09586,4.08278,4.0941,10900000.0
2009-08-10 01:15:00,4.09697,4.09697,4.08497,4.09167,17660000.0
2009-08-10 01:30:00,4.09123,4.09586,4.08866,4.09304,9390000.0
2009-08-10 01:45:00,4.08903,4.09366,4.08763,4.09227,10150000.0
2009-08-10 02:15:00,4.09007,4.09431,4.08442,4.09253,16880000.0
2009-08-10 02:30:00,4.09362,4.09414,4.08352,4.09163,18060000.0
2009-08-10 02:45:00,4.09412,4.09433,4.08304,4.08304,6760000.0
2009-08-10 03:00:00,4.09067,4.09491,4.08502,4.09313,15770000.0
2009-08-10 03:15:00,4.09007,4.09431,4.08352,4.09163,31540000.0
2009-08-10 03:30:00,4.08977,4.09401,4.08352,4.09163,31540000.0
2009-08-10 03:45:00,4.09057,4.09481,4.08352,4.09059,34520000.0
2009-08-10 04:00:00,4.09047,4.09471,4.08482,4.09293,16140000.0
2009-08-10 04:15:00,4.09037,4.09461,4.08068,4.0941,67170000.0
2009-08-10 04:30:00,4.08775,4.08981,4.07982,4.08934,37540000.0
2009-08-10 04:45:00,4.09047,4.09471,4.08482,4.09293,15770000.0
2009-08-10 05:00:00,4.09037,4.09461,4.08472,4.09283,16140000.0
2009-08-10 05:15:00,4.09037,4.09461,4.08352,4.09163,33040000.0
2009-08-10 05:30:00,4.09348,4.09444,4.08893,4.09269,7130000.0
2009-08-10 05:45:00,4.09442,4.09442,4.08953,4.09319,5250000.0
2009-08-10 06:00:00,4.0934,4.09402,4.08278,4.09402,4500000.0
2009-08-10 06:15:00,4.09347,4.09412,4.09037,4.09358,4510000.0
2009-08-10 06:30:00,4.09303,4.09595,4.08062,4.09316,72070000.0
2009-08-10 06:45:00,4.09038,4.09569,4.08166,4.08464,75840000.0
2009-08-10 07:00:00,4.09027,4.09707,4.07839,4.08636,76630000.0
2009-08-10 07:15:00,4.08635,4.09829,4.0811,4.08442,64200000.0
2009-08-10 07:30:00,4.08526,4.09615,4.08024,4.09251,74320000.0
2009-08-10 07:45:00,4.08849,4.09725,4.07851,4.09533,86720000.0
2009-08-10 08:00:00,4.09496,4.10269,4.08001,4.08742,170070000.0
2009-08-10 08:15:00,4.09714,4.09961,4.08477,4.09051,113740000.0
2009-08-10 08:30:00,4.09135,4.09459,4.07356,4.08349,99850000.0
2009-08-10 08:45:00,4.07604,4.08479,4.06827,4.07686,89330000.0
2009-08-10 09:00:00,4.07463,4.0886,4.06456,4.07598,93070000.0
2009-08-10 09:15:00,4.08482,4.09825,4.08005,4.08863,108120000.0
2009-08-10 09:30:00,4.08828,4.09656,4.08294,4.09278,90840000.0
2009-08-10 09:45:00,4.0891,4.10229,4.08371,4.09349,91190000.0
2009-08-10 10:00:00,4.09816,4.10628,4.09157,4.09998,99890000.0
2009-08-10 10:15:00,4.10285,4.10333,4.08865,4.09284,108840000.0
2009-08-10 10:30:00,4.09725,4.10155,4.0862,4.09586,108120000.0
2009-08-10 10:45:00,4.09552,4.10363,4.08881,4.10121,118620000.0
2009-08-10 11:00:00,4.09813,4.10457,4.09068,4.09278,122360000.0
2009-08-10 11:15:00,4.10246,4.1049,4.08699,4.09664,125360000.0
2009-08-10 11:30:00,4.09501,4.10378,4.08767,4.10076,101330000.0
2009-08-10 11:45:00,4.10247,4.10862,4.09465,4.10175,99460000.0
2009-08-10 12:00:00,4.10616,4.10975,4.09555,4.10812,103250000.0
2009-08-10 12:15:00,4.10933,4.11295,4.09845,4.10744,110690000.0
2009-08-10 12:30:00,4.10861,4.11041,4.09551,4.10572,101010000.0
2009-08-10 12:45:00,4.09985,4.11057,4.09473,4.11057,101360000.0
2009-08-10 13:00:00,4.11062,4.12982,4.10707,4.11626,111860000.0
2009-08-10 13:15:00,4.11822,4.12151,4.10561,4.11677,102890000.0
2009-08-10 13:30:00,4.11883,4.12205,4.10683,4.11568,107360000.0
2009-08-10 13:45:00,4.11953,4.12243,4.10661,4.11796,93840000.0
2009-08-10 14:00:00,4.11987,4.12209,4.10041,4.11132,117490000.0
2009-08-10 14:15:00,4.10615,4.12124,4.10129,4.118,121600000.0
2009-08-10 14:30:00,4.12212,4.12813,4.10901,4.12453,93110000.0
2009-08-10 14:45:00,4.11973,4.12818,4.10625,4.11539,119340000.0
2009-08-10 15:00:00,4.11973,4.11973,4.10232,4.10704,110010000.0
2009-08-10 15:15:00,4.11337,4.11834,4.10584,4.11285,117840000.0
2009-08-10 15:30:00,4.11151,4.12212,4.10053,4.10484,106210000.0
2009-08-10 15:45:00,4.11251,4.11576,4.09731,4.11203,100950000.0
2009-08-10 16:00:00,4.11182,4.11487,4.10158,4.11105,115960000.0
2009-08-10 16:15:00,4.11062,4.11458,4.10103,4.1075,114100000.0
2009-08-10 16:30:00,4.1084,4.1189,4.10312,4.11361,106240000.0
2009-08-10 16:45:00,4.12091,4.12603,4.10786,4.12301,103200000.0
2009-08-10 17:00:00,4.11918,4.13059,4.10994,4.11645,96490000.0
2009-08-10 17:15:00,4.12108,4.12529,4.11154,4.1188,117860000.0
2009-08-10 17:30:00,4.1247,4.12743,4.11324,4.12065,104020000.0
2009-08-10 17:45:00,4.12351,4.12744,4.11153,4.12045,121960000.0
2009-08-10 18:00:00,4.12127,4.12765,4.11236,4.12505,104730000.0
2009-08-10 18:15:00,4.12348,4.12753,4.1119,4.11945,105120000.0
2009-08-10 18:30:00,4.12482,4.12828,4.11206,4.12094,132130000.0
2009-08-10 18:45:00,4.12611,4.13098,4.11567,4.12459,106610000.0
2009-08-10 19:00:00,4.13137,4.13262,4.11833,4.1311,101350000.0
2009-08-10 19:15:00,4.13085,4.1314,4.11708,4.12636,111100000.0
2009-08-10 19:30:00,4.1257,4.1306,4.10825,4.11794,110700000.0
2009-08-10 19:45:00,4.11389,4.12376,4.10526,4.11672,104700000.0
2009-08-10 20:00:00,4.11499,4.12397,4.10795,4.1209,106210000.0
2009-08-10 20:15:00,4.11412,4.12645,4.11089,4.11622,117490000.0
2009-08-10 20:30:00,4.11829,4.12571,4.11015,4.11822,114810000.0
2009-08-10 20:45:00,4.12243,4.12475,4.10971,4.11752,113010000.0
2009-08-10 21:00:00,4.11782,4.12386,4.10744,4.11869,103200000.0
2009-08-10 21:15:00,4.11478,4.12148,4.10667,4.11784,100220000.0
2009-08-10 21:30:00,4.11859,4.12104,4.10595,4.11342,105130000.0
2009-08-10 21:45:00,4.11838,4.11964,4.10755,4.1179,107740000.0
2009-08-10 22:00:00,4.11883,4.11993,4.10585,4.11788,94960000.0
2009-08-10 22:15:00,4.10953,4.12088,4.10522,4.11266,100260000.0
2009-08-10 22:30:00,4.10467,4.11428,4.09982,4.11182,68310000.0
2009-08-10 22:45:00,4.11188,4.11711,4.09734,4.1065,107400000.0
2009-08-10 23:00:00,4.10612,4.1177,4.10162,4.1035,90860000.0
2009-08-10 23:15:00,4.1074,4.11643,4.1013,4.10751,94220000.0
2009-08-10 23:30:00,4.10808,4.11623,4.10068,4.11211,107760000.0
2009-08-10 23:45:00,4.11202,4.11856,4.10114,4.11431,79960000.0
2009-08-11 00:00:00,4.11363,4.12169,4.10188,4.1124,122760000.0
2009-08-11 00:15:00,4.11284,4.11785,4.1009,4.11289,126500000.0
2009-08-11 00:30:00,4.11451,4.11766,4.09811,4.11169,113710000.0
2009-08-11 00:45:00,4.11118,4.11457,4.10158,4.11182,80690000.0
2009-08-11 01:00:00,4.11097,4.11497,4.09962,4.11306,77280000.0
2009-08-11 01:15:00,4.11295,4.11594,4.09965,4.11008,85580000.0
2009-08-11 01:30:00,4.11363,4.1157,4.1014,4.11462,77310000.0
2009-08-11 01:45:00,4.11297,4.11466,4.09778,4.10886,85920000.0
2009-08-11 02:00:00,4.10776,4.11486,4.10083,4.11185,90890000.0
2009-08-11 02:15:00,4.11427,4.11555,4.10242,4.11201,96450000.0
2009-08-11 02:30:00,4.11324,4.11414,4.10228,4.10284,82970000.0
2009-08-11 02:45:00,4.1077,4.11877,4.1005,4.112,117100000.0
2009-08-11 03:00:00,4.11341,4.11537,4.10178,4.10454,93460000.0
2009-08-11 03:15:00,4.11268,4.11485,4.10236,4.11263,92360000.0
2009-08-11 03:30:00,4.11036,4.11559,4.1031,4.1077,96100000.0
2009-08-11 03:45:00,4.10921,4.11788,4.09765,4.11008,90480000.0
2009-08-11 04:00:00,4.10461,4.11476,4.10278,4.1112,90110000.0
2009-08-11 04:15:00,4.10986,4.11455,4.10261,4.11189,97940000.0
2009-08-11 04:30:00,4.10957,4.11627,4.1016,4.11026,89330000.0
2009-08-11 04:45:00,4.10941,4.12127,4.10179,4.11376,95000000.0
2009-08-11 05:00:00,4.12038,4.12237,4.10993,4.11186,67970000.0
2009-08-11 05:15:00,4.11634,4.12237,4.10938,4.11901,74670000.0
2009-08-11 05:30:00,4.12036,4.12241,4.10849,4.12031,87440000.0
2009-08-11 05:45:00,4.12149,4.12564,4.10689,4.11934,101330000.0
2009-08-11 06:00:00,4.12141,4.12347,4.10904,4.12101,80310000.0
2009-08-11 06:15:00,4.1211,4.12497,4.10826,4.12227,78830000.0
2009-08-11 06:30:00,4.11961,4.125,4.10798,4.12153,88200000.0
2009-08-11 06:45:00,4.11739,4.12642,4.10834,4.11191,83350000.0
2009-08-11 07:00:00,4.11836,4.12557,4.10929,4.11536,93460000.0
2009-08-11 07:15:00,4.11393,4.12562,4.10847,4.11145,94950000.0
2009-08-11 07:30:00,4.11476,4.12464,4.11021,4.12086,84830000.0
2009-08-11 07:45:00,4.11808,4.12304,4.10856,4.11837,96440000.0
2009-08-11 08:00:00,4.11798,4.12386,4.11046,4.11443,170410000.0
2009-08-11 08:15:00,4.12376,4.12562,4.10797,4.11119,113390000.0
2009-08-11 08:30:00,4.11241,4.12289,4.10627,4.12208,100240000.0
2009-08-11 08:45:00,4.11475,4.12889,4.10769,4.12518,88240000.0
2009-08-11 09:00:00,4.12759,4.1321,4.1108,4.12117,90860000.0
2009-08-11 09:15:00,4.12329,4.13443,4.11607,4.12179,108100000.0
2009-08-11 09:30:00,4.12167,4.12849,4.11462,4.12784,93460000.0
2009-08-11 09:45:00,4.1232,4.13045,4.11861,4.11899,85190000.0
2009-08-11 10:00:00,4.12416,4.13177,4.11784,4.12555,103970000.0
2009-08-11 10:15:00,4.1286,4.1297,4.117,4.11718,107710000.0
2009-08-11 10:30:00,4.12327,4.12808,4.11239,4.11839,107720000.0
2009-08-11 10:45:00,4.11926,4.13061,4.11381,4.12941,122340000.0
2009-08-11 11:00:00,4.12504,4.13198,4.11501,4.12082,119410000.0
2009-08-11 11:15:00,4.13042,4.14173,4.11876,4.14028,130950000.0
2009-08-11 11:30:00,4.13232,4.14779,4.12771,4.14509,100580000.0
2009-08-11 11:45:00,4.14418,4.16469,4.13693,4.1587,101340000.0
2009-08-11 12:00:00,4.1665,4.16846,4.1536,4.16562,105850000.0
2009-08-11 12:15:00,4.16269,4.17176,4.15241,4.17035,109950000.0
2009-08-11 12:30:00,4.17339,4.17988,4.15248,4.16531,106190000.0
2009-08-11 12:45:00,4.16351,4.16871,4.14733,4.16006,97580000.0
2009-08-11 13:00:00,4.15582,4.16269,4.14759,4.15449,114490000.0
2009-08-11 13:15:00,4.15816,4.16325,4.14547,4.1558,105090000.0
2009-08-11 13:30:00,4.15738,4.16277,4.14341,4.15659,106250000.0
2009-08-11 13:45:00,4.16037,4.1713,4.15485,4.16362,97590000.0
2009-08-11 14:00:00,4.16707,4.17119,4.15448,4.16819,111480000.0
2009-08-11 14:15:00,4.16626,4.17127,4.15516,4.16122,116410000.0
2009-08-11 14:30:00,4.16334,4.16965,4.15266,4.16365,93820000.0
2009-08-11 14:45:00,4.16279,4.16965,4.15463,4.16345,120480000.0
2009-08-11 15:00:00,4.16907,4.17339,4.15931,4.16253,111110000.0
2009-08-11 15:15:00,4.17218,4.17776,4.16205,4.17487,114510000.0
2009-08-11 15:30:00,4.17391,4.17854,4.15847,4.16632,104740000.0
2009-08-11 15:45:00,4.17224,4.18093,4.1619,4.17498,96500000.0
2009-08-11 16:00:00,4.17203,4.19019,4.16289,4.18455,113340000.0
2009-08-11 16:15:00,4.18077,4.18573,4.16987,4.1796,114470000.0
2009-08-11 16:30:00,4.17963,4.19236,4.17629,4.18341,105100000.0
2009-08-11 16:45:00,4.18351,4.18757,4.17187,4.18238,102490000.0
2009-08-11 17:00:00,4.17911,4.18592,4.17011,4.17632,103230000.0
2009-08-11 17:15:00,4.18026,4.18622,4.1715,4.18067,114510000.0
2009-08-11 17:30:00,4.18429,4.18651,4.17087,4.17754,104720000.0
2009-08-11 17:45:00,4.17735,4.18655,4.16636,4.17177,122750000.0
2009-08-11 18:00:00,4.1748,4.18767,4.16623,4.18261,103990000.0
2009-08-11 18:15:00,4.18235,4.18474,4.16704,4.17475,109950000.0
2009-08-11 18:30:00,4.18006,4.1805,4.16295,4.17156,129500000.0
2009-08-11 18:45:00,4.17494,4.18436,4.1621,4.17842,105490000.0
2009-08-11 19:00:00,4.18218,4.1837,4.16774,4.18047,103560000.0
2009-08-11 19:15:00,4.1796,4.1837,4.16545,4.17346,111850000.0
2009-08-11 19:30:00,4.17543,4.18089,4.1661,4.17904,109940000.0
2009-08-11 19:45:00,4.17493,4.18009,4.16491,4.17457,106190000.0
2009-08-11 20:00:00,4.17083,4.17796,4.16323,4.17249,100620000.0
2009-08-11 20:15:00,4.16579,4.17416,4.15615,4.15932,117880000.0
2009-08-11 20:30:00,4.16385,4.1689,4.15429,4.16596,109990000.0
2009-08-11 20:45:00,4.16766,4.1703,4.15407,4.16466,113750000.0
2009-08-11 21:00:00,4.16524,4.17176,4.15582,4.16587,103960000.0
2009-08-11 21:15:00,4.16291,4.16846,4.15397,4.16529,103200000.0
2009-08-11 21:30:00,4.16702,4.16965,4.15414,4.16088,108080000.0
2009-08-11 21:45:00,4.16631,4.16811,4.15497,4.16679,106210000.0
2009-08-11 22:00:00,4.16805,4.16861,4.15265,4.1668,87130000.0
2009-08-11 22:15:00,4.16255,4.16818,4.15214,4.16582,94200000.0
2009-08-11 22:30:00,4.15729,4.16912,4.15142,4.16698,88550000.0
2009-08-11 22:45:00,4.16473,4.1687,4.15177,4.15777,104350000.0
2009-08-11 23:00:00,4.15955,4.17056,4.1525,4.15766,103950000.0
2009-08-11 23:15:00,4.16487,4.17447,4.15791,4.16675,99090000.0
2009-08-11 23:30:00,4.17231,4.17231,4.15431,4.16617,93090000.0
2009-08-11 23:45:00,4.16975,4.17168,4.15963,4.16675,72090000.0
2009-08-12 00:00:00,4.16978,4.17283,4.15757,4.16832,104730000.0
2009-08-12 00:15:00,4.17045,4.17371,4.15794,4.17035,120130000.0
2009-08-12 00:30:00,4.16976,4.17211,4.15599,4.16142,108160000.0
2009-08-12 00:45:00,4.16412,4.17267,4.16035,4.1671,90450000.0
2009-08-12 01:00:00,4.16759,4.17311,4.15746,4.17095,119710000.0
2009-08-12 01:15:00,4.16686,4.17409,4.15666,4.16841,108880000.0
2009-08-12 01:30:00,4.17131,4.17131,4.15222,4.15914,118220000.0
2009-08-12 01:45:00,4.16593,4.16682,4.1531,4.1578,96050000.0
2009-08-12 02:00:00,4.16202,4.16911,4.15157,4.16426,115610000.0
2009-08-12 02:15:00,4.16196,4.1657,4.152,4.16015,107010000.0
2009-08-12 02:30:00,4.16448,4.16554,4.14971,4.16347,104410000.0
2009-08-12 02:45:00,4.16549,4.16902,4.15173,4.15487,121620000.0
2009-08-12 03:00:00,4.16344,4.16791,4.15305,4.15468,94240000.0
2009-08-12 03:15:00,4.15413,4.16601,4.14921,4.16291,107750000.0
2009-08-12 03:30:00,4.16359,4.16722,4.15212,4.15982,110780000.0
2009-08-12 03:45:00,4.16427,4.16787,4.1513,4.15305,124240000.0
2009-08-12 04:00:00,4.15436,4.16714,4.15181,4.16206,106230000.0
2009-08-12 04:15:00,4.16453,4.16583,4.15213,4.1641,104710000.0
2009-08-12 04:30:00,4.16035,4.16547,4.15102,4.16158,102090000.0
2009-08-12 04:45:00,4.16401,4.16782,4.15181,4.15806,106220000.0
2009-08-12 05:00:00,4.16336,4.16679,4.1503,4.15322,125730000.0
2009-08-12 05:15:00,4.16419,4.16675,4.15241,4.16431,110340000.0
2009-08-12 05:30:00,4.16522,4.1674,4.14979,4.16571,156870000.0
2009-08-12 05:45:00,4.16428,4.17125,4.15156,4.16028,135550000.0
2009-08-12 06:00:00,4.1589,4.16707,4.15185,4.16303,85950000.0
2009-08-12 06:15:00,4.1648,4.1648,4.15105,4.16288,78840000.0
2009-08-12 06:30:00,4.16405,4.16737,4.1521,4.16274,94590000.0
2009-08-12 06:45:00,4.16488,4.16663,4.15092,4.15659,83370000.0
2009-08-12 07:00:00,4.16144,4.16701,4.15105,4.1592,89010000.0
2009-08-12 07:15:00,4.15818,4.16853,4.15215,4.1539,86340000.0
2009-08-12 07:30:00,4.15434,4.17751,4.15398,4.17263,83380000.0
2009-08-12 07:45:00,4.17332,4.18014,4.16465,4.17381,94220000.0
2009-08-12 08:00:00,4.17285,4.1814,4.1608,4.16764,175610000.0
2009-08-12 08:15:00,4.18017,4.18881,4.16477,4.1848,120450000.0
2009-08-12 08:30:00,4.18349,4.19452,4.18074,4.19452,102870000.0
2009-08-12 08:45:00,4.18425,4.20624,4.181,4.20152,95680000.0
2009-08-12 09:00:00,4.20187,4.20753,4.18753,4.1973,94930000.0
2009-08-12 09:15:00,4.19697,4.20956,4.18917,4.19852,107010000.0
2009-08-12 09:30:00,4.20028,4.20549,4.1907,4.20426,94600000.0
2009-08-12 09:45:00,4.2002,4.21011,4.19527,4.19873,85620000.0
2009-08-12 10:00:00,4.20166,4.20864,4.18819,4.1935,103220000.0
2009-08-12 10:15:00,4.19644,4.20105,4.18712,4.1949,103980000.0
2009-08-12 10:30:00,4.19839,4.2029,4.18649,4.19618,106250000.0
2009-08-12 10:45:00,4.19657,4.20626,4.18945,4.20077,121620000.0
2009-08-12 11:00:00,4.19999,4.20506,4.18634,4.18814,120510000.0
2009-08-12 11:15:00,4.19631,4.20073,4.18596,4.19848,126520000.0
2009-08-12 11:30:00,4.19343,4.20144,4.18755,4.1965,98370000.0
2009-08-12 11:45:00,4.19643,4.19984,4.18556,4.19117,98350000.0
2009-08-12 12:00:00,4.19401,4.19551,4.17289,4.18735,105090000.0
2009-08-12 12:15:00,4.18388,4.19022,4.1746,4.18481,110350000.0
2009-08-12 12:30:00,4.18542,4.18974,4.17493,4.18882,102860000.0
2009-08-12 12:45:00,4.18644,4.19376,4.17773,4.18925,100200000.0
2009-08-12 13:00:00,4.1875,4.19022,4.17538,4.18679,112580000.0
2009-08-12 13:15:00,4.18998,4.1921,4.17507,4.18429,103950000.0
2009-08-12 13:30:00,4.18415,4.18766,4.17288,4.1808,109560000.0
2009-08-12 13:45:00,4.182,4.19094,4.17319,4.18718,101340000.0
2009-08-12 14:00:00,4.19039,4.19265,4.16575,4.17602,113030000.0
2009-08-12 14:15:00,4.17149,4.183,4.16647,4.17598,121990000.0
2009-08-12 14:30:00,4.17911,4.18324,4.1646,4.17407,92350000.0
2009-08-12 14:45:00,4.1724,4.18049,4.1634,4.17111,119720000.0
2009-08-12 15:00:00,4.17948,4.18198,4.16547,4.16852,110740000.0
2009-08-12 15:15:00,4.17505,4.1784,4.16292,4.17354,119380000.0
2009-08-12 15:30:00,4.17218,4.18028,4.16065,4.16552,105490000.0
2009-08-12 15:45:00,4.17131,4.17154,4.15561,4.16242,101380000.0
2009-08-12 16:00:00,4.16265,4.16265,4.14582,4.15495,114490000.0
2009-08-12 16:15:00,4.15961,4.16811,4.14997,4.15379,115230000.0
2009-08-12 16:30:00,4.15425,4.16565,4.15219,4.16142,100960000.0
2009-08-12 16:45:00,4.16068,4.16312,4.14219,4.1523,103640000.0
2009-08-12 17:00:00,4.15039,4.15863,4.14122,4.14912,98730000.0
2009-08-12 17:15:00,4.15266,4.15845,4.14348,4.14928,117490000.0
2009-08-12 17:30:00,4.15554,4.15646,4.13452,4.13647,106230000.0
2009-08-12 17:45:00,4.13975,4.15231,4.12768,4.14191,120140000.0
2009-08-12 18:00:00,4.14612,4.1512,4.12071,4.13521,102060000.0
2009-08-12 18:15:00,4.13571,4.14822,4.12607,4.14175,102520000.0
2009-08-12 18:30:00,4.14863,4.15339,4.13674,4.14652,132480000.0
2009-08-12 18:45:00,4.15023,4.154,4.13744,4.14711,107710000.0
2009-08-12 19:00:00,4.1526,4.15457,4.13695,4.15012,108450000.0
2009-08-12 19:15:00,4.14906,4.15219,4.13637,4.14468,108870000.0
2009-08-12 19:30:00,4.14571,4.15255,4.13619,4.14979,108470000.0
2009-08-12 19:45:00,4.14527,4.14765,4.12803,4.13724,97990000.0
2009-08-12 20:00:00,4.13302,4.14617,4.12662,4.138,103610000.0
2009-08-12 20:15:00,4.12784,4.14343,4.12527,4.13463,120850000.0
2009-08-12 20:30:00,4.1365,4.14813,4.1309,4.14688,113330000.0
2009-08-12 20:45:00,4.14815,4.14889,4.13007,4.13553,113410000.0
2009-08-12 21:00:00,4.13404,4.14031,4.12443,4.1344,106180000.0
2009-08-12 21:15:00,4.13245,4.14037,4.12591,4.13626,99510000.0
2009-08-12 21:30:00,4.13792,4.14038,4.12748,4.13389,104370000.0
2009-08-12 21:45:00,4.1374,4.13936,4.12685,4.13853,109940000.0
2009-08-12 22:00:00,4.13968,4.13968,4.12428,4.13715,97220000.0
2009-08-12 22:15:00,4.1362,4.14181,4.12462,4.13789,110720000.0
2009-08-12 22:30:00,4.13005,4.14052,4.12535,4.13836,81050000.0
2009-08-12 22:45:00,4.13414,4.14968,4.12927,4.13866,77670000.0
2009-08-12 23:00:00,4.13632,4.15249,4.13397,4.15063,98410000.0
2009-08-12 23:15:00,4.14486,4.15609,4.13583,4.14643,98380000.0
2009-08-12 23:30:00,4.14286,4.14972,4.13253,4.14102,84470000.0
2009-08-12 23:45:00,4.14333,4.14813,4.13144,4.14551,108460000.0
2009-08-13 00:00:00,4.145,4.14906,4.13193,4.1444,82910000.0
2009-08-13 00:15:00,4.14684,4.15047,4.12926,4.14396,85570000.0
2009-08-13 00:30:00,4.14392,4.14909,4.13108,4.14028,117870000.0
2009-08-13 00:45:00,4.13601,4.14692,4.13492,4.14033,72460000.0
2009-08-13 01:00:00,4.14498,4.14764,4.13577,4.14737,72090000.0
2009-08-13 01:15:00,4.14114,4.14837,4.12898,4.14029,75090000.0
2009-08-13 01:30:00,4.13395,4.14379,4.12779,4.13886,66420000.0
2009-08-13 01:45:00,4.13666,4.14217,4.13119,4.13736,60450000.0
2009-08-13 02:00:00,4.13226,4.14505,4.13026,4.13944,86370000.0
2009-08-13 02:15:00,4.14032,4.14246,4.12831,4.13893,90080000.0
2009-08-13 02:30:00,4.14062,4.14386,4.12651,4.14089,81490000.0
2009-08-13 02:45:00,4.14008,4.14296,4.1271,4.13133,85950000.0
2009-08-13 03:00:00,4.13814,4.14131,4.12654,4.13125,91600000.0
2009-08-13 03:15:00,4.1401,4.14243,4.12761,4.13956,72440000.0
2009-08-13 03:30:00,4.13502,4.14102,4.12845,4.13536,96060000.0
2009-08-13 03:45:00,4.13576,4.1485,4.13041,4.14815,91970000.0
2009-08-13 04:00:00,4.14252,4.14925,4.13057,4.14216,73190000.0
2009-08-13 04:15:00,4.13952,4.14504,4.13002,4.14138,85200000.0
2009-08-13 04:30:00,4.1421,4.14536,4.12958,4.14142,77320000.0
2009-08-13 04:45:00,4.13296,4.14394,4.12854,4.13707,77700000.0
2009-08-13 05:00:00,4.13637,4.14455,4.1295,4.13247,89740000.0
2009-08-13 05:15:00,4.13843,4.14504,4.13093,4.13847,78810000.0
2009-08-13 05:30:00,4.14213,4.14374,4.13002,4.14219,88940000.0
2009-08-13 05:45:00,4.14343,4.14478,4.12974,4.14078,109180000.0
2009-08-13 06:00:00,4.14329,4.1456,4.13024,4.14307,87080000.0
2009-08-13 06:15:00,4.14297,4.14559,4.13057,4.14337,84080000.0
2009-08-13 06:30:00,4.14277,4.14434,4.1292,4.14235,90460000.0
2009-08-13 06:45:00,4.13829,4.14701,4.12996,4.13243,92680000.0
2009-08-13 07:00:00,4.13755,4.15027,4.13113,4.14159,92330000.0
2009-08-13 07:15:00,4.14102,4.15135,4.13592,4.13946,84080000.0
2009-08-13 07:30:00,4.14056,4.14993,4.12724,4.1391,78480000.0
2009-08-13 07:45:00,4.13753,4.14347,4.12097,4.13334,101310000.0
2009-08-13 08:00:00,4.12954,4.13521,4.11415,4.11766,171160000.0
2009-08-13 08:15:00,4.1221,4.1295,4.11059,4.12075,117880000.0
2009-08-13 08:30:00,4.11993,4.12819,4.10928,4.11928,103220000.0
2009-08-13 08:45:00,4.11043,4.12089,4.10579,4.11449,89350000.0
2009-08-13 09:00:00,4.10878,4.11783,4.09986,4.10796,90470000.0
2009-08-13 09:15:00,4.11115,4.12146,4.10324,4.10915,106970000.0
2009-08-13 09:30:00,4.10972,4.11946,4.10192,4.11424,95710000.0
2009-08-13 09:45:00,4.10972,4.11643,4.10209,4.10209,87090000.0
2009-08-13 10:00:00,4.11152,4.12119,4.102,4.11073,105080000.0
2009-08-13 10:15:00,4.11475,4.11793,4.10603,4.11146,107730000.0
2009-08-13 10:30:00,4.11626,4.12171,4.10739,4.112,109220000.0
2009-08-13 10:45:00,4.11041,4.12091,4.10188,4.11905,122390000.0
2009-08-13 11:00:00,4.11589,4.12107,4.09724,4.09724,120500000.0
2009-08-13 11:15:00,4.10655,4.11191,4.09265,4.10598,126510000.0
2009-08-13 11:30:00,4.1032,4.11348,4.09573,4.10771,98000000.0
2009-08-13 11:45:00,4.10747,4.11293,4.09869,4.10506,100580000.0
2009-08-13 12:00:00,4.10898,4.11285,4.09888,4.11113,105830000.0
2009-08-13 12:15:00,4.10982,4.11219,4.09943,4.10826,108460000.0
2009-08-13 12:30:00,4.11062,4.11387,4.0978,4.10944,102490000.0
2009-08-13 12:45:00,4.10507,4.11968,4.10024,4.11774,98720000.0
2009-08-13 13:00:00,4.11793,4.11878,4.09857,4.10655,111480000.0
2009-08-13 13:15:00,4.11106,4.11194,4.09752,4.10932,102840000.0
2009-08-13 13:30:00,4.10834,4.11566,4.0973,4.10367,107740000.0
2009-08-13 13:45:00,4.10673,4.11433,4.09971,4.10973,100970000.0
2009-08-13 14:00:00,4.11379,4.11401,4.09317,4.10361,117860000.0
2009-08-13 14:15:00,4.10177,4.10953,4.09606,4.10409,122700000.0
2009-08-13 14:30:00,4.10547,4.1273,4.09727,4.1199,91620000.0
2009-08-13 14:45:00,4.11619,4.12752,4.10838,4.11937,116730000.0
2009-08-13 15:00:00,4.12548,4.12635,4.10753,4.11082,109650000.0
2009-08-13 15:15:00,4.11942,4.13393,4.1084,4.12746,114160000.0
2009-08-13 15:30:00,4.12857,4.14042,4.12196,4.13176,106960000.0
2009-08-13 15:45:00,4.13799,4.14635,4.12452,4.14216,99120000.0
2009-08-13 16:00:00,4.14417,4.14491,4.11991,4.1278,111510000.0
2009-08-13 16:15:00,4.13057,4.13152,4.11526,4.125,114480000.0
2009-08-13 16:30:00,4.12585,4.13233,4.11892,4.12268,103210000.0
2009-08-13 16:45:00,4.12441,4.13249,4.11389,4.126,102900000.0
2009-08-13 17:00:00,4.12355,4.13076,4.11421,4.12329,97940000.0
2009-08-13 17:15:00,4.1254,4.13396,4.11461,4.12542,116740000.0
2009-08-13 17:30:00,4.13177,4.13739,4.12073,4.12764,106600000.0
2009-08-13 17:45:00,4.12763,4.13607,4.11596,4.12499,116040000.0
2009-08-13 18:00:00,4.12514,4.13283,4.11741,4.12324,101370000.0
2009-08-13 18:15:00,4.12212,4.1271,4.11159,4.11708,104380000.0
2009-08-13 18:30:00,4.12448,4.12672,4.11023,4.11966,127290000.0
2009-08-13 18:45:00,4.123,4.12603,4.111,4.12021,106590000.0
2009-08-13 19:00:00,4.12249,4.12549,4.11043,4.12329,98020000.0
2009-08-13 19:15:00,4.12159,4.12549,4.1107,4.11747,109990000.0
2009-08-13 19:30:00,4.11722,4.12284,4.10369,4.11448,109210000.0
2009-08-13 19:45:00,4.11102,4.11791,4.1019,4.11602,103650000.0
2009-08-13 20:00:00,4.10908,4.11859,4.10322,4.1176,104370000.0
2009-08-13 20:15:00,4.10726,4.12112,4.10514,4.11123,116390000.0
2009-08-13 20:30:00,4.11272,4.11893,4.10309,4.11615,115210000.0
2009-08-13 20:45:00,4.11658,4.12085,4.10574,4.11237,114110000.0
2009-08-13 21:00:00,4.11126,4.11918,4.10486,4.11506,102490000.0
2009-08-13 21:15:00,4.11104,4.12041,4.10565,4.11499,99490000.0
2009-08-13 21:30:00,4.11614,4.1196,4.10438,4.11374,105890000.0
2009-08-13 21:45:00,4.11099,4.11944,4.10632,4.11756,107010000.0
2009-08-13 22:00:00,4.11973,4.1217,4.10918,4.11927,97960000.0
2009-08-13 22:15:00,4.11996,4.12563,4.10636,4.11601,136320000.0
2009-08-13 22:30:00,4.10973,4.12236,4.10513,4.11501,109250000.0
2009-08-13 22:45:00,4.11456,4.1191,4.10429,4.10678,110740000.0
2009-08-13 23:00:00,4.10885,4.12335,4.10017,4.116,111120000.0
2009-08-13 23:15:00,4.11458,4.12306,4.10553,4.11966,102470000.0
2009-08-13 23:30:00,4.11642,4.12365,4.10598,4.11924,83370000.0
2009-08-13 23:45:00,4.11788,4.12035,4.10528,4.11533,86290000.0
2009-08-14 00:00:00,4.11704,4.12838,4.10775,4.11696,116710000.0
2009-08-14 00:15:00,4.11962,4.12206,4.10431,4.11724,129870000.0
2009-08-14 00:30:00,4.11594,4.1231,4.10201,4.11372,138850000.0
2009-08-14 00:45:00,4.11791,4.11987,4.10338,4.10776,86370000.0
2009-08-14 01:00:00,4.11493,4.11982,4.10613,4.11839,82590000.0
2009-08-14 01:15:00,4.11295,4.11956,4.10451,4.11715,87820000.0
2009-08-14 01:30:00,4.11111,4.12185,4.10511,4.11354,87450000.0
2009-08-14 01:45:00,4.11598,4.11974,4.10385,4.11514,82960000.0
2009-08-14 02:00:00,4.11558,4.11985,4.10522,4.11526,77740000.0
2009-08-14 02:15:00,4.11684,4.12027,4.1056,4.11554,87470000.0
2009-08-14 02:30:00,4.11801,4.11995,4.10464,4.11164,79970000.0
2009-08-14 02:45:00,4.11756,4.12095,4.10564,4.10676,81460000.0
2009-08-14 03:00:00,4.10701,4.11887,4.10556,4.10603,79600000.0
2009-08-14 03:15:00,4.11032,4.12035,4.10655,4.11498,88220000.0
2009-08-14 03:30:00,4.11202,4.12215,4.10576,4.11063,97590000.0
2009-08-14 03:45:00,4.11684,4.11967,4.10349,4.11497,80320000.0
2009-08-14 04:00:00,4.11572,4.11884,4.1073,4.11451,89700000.0
2009-08-14 04:15:00,4.11481,4.11876,4.10503,4.11519,85990000.0
2009-08-14 04:30:00,4.1092,4.11918,4.10454,4.11484,85960000.0
2009-08-14 04:45:00,4.11644,4.12074,4.1044,4.1115,83690000.0
2009-08-14 05:00:00,4.11687,4.12023,4.10596,4.10706,82200000.0
2009-08-14 05:15:00,4.11647,4.11939,4.10491,4.11255,85950000.0
2009-08-14 05:30:00,4.11647,4.11943,4.10654,4.11618,87090000.0
2009-08-14 05:45:00,4.11819,4.12228,4.1051,4.11357,99100000.0
2009-08-14 06:00:00,4.11807,4.1208,4.10579,4.11717,81070000.0
2009-08-14 06:15:00,4.11749,4.12018,4.10515,4.11687,91980000.0
2009-08-14 06:30:00,4.11733,4.12512,4.10671,4.11675,91220000.0
2009-08-14 06:45:00,4.11145,4.12012,4.10657,4.10834,91960000.0
2009-08-14 07:00:00,4.11356,4.12065,4.10513,4.10997,95360000.0
2009-08-14 07:15:00,4.10778,4.12184,4.10509,4.1089,91240000.0
2009-08-14 07:30:00,4.10775,4.12195,4.10716,4.11621,88960000.0
2009-08-14 07:45:00,4.11997,4.12758,4.11002,4.12459,98010000.0
2009-08-14 08:00:00,4.11957,4.13222,4.11448,4.11835,169700000.0
2009-08-14 08:15:00,4.12871,4.13173,4.11501,4.12168,116000000.0
2009-08-14 08:30:00,4.12291,4.12852,4.11406,4.12652,101010000.0
2009-08-14 08:45:00,4.11755,4.12704,4.11025,4.1262,94200000.0
2009-08-14 09:00:00,4.12225,4.12855,4.10433,4.10598,90490000.0
2009-08-14 09:15:00,4.10899,4.12479,4.10528,4.11139,108490000.0
2009-08-14 09:30:00,4.11147,4.12388,4.10786,4.12118,94590000.0
2009-08-14 09:45:00,4.11758,4.12202,4.10198,4.10666,88190000.0
2009-08-14 10:00:00,4.10948,4.11739,4.10279,4.11255,107700000.0
2009-08-14 10:15:00,4.11568,4.11722,4.10464,4.10898,103970000.0
2009-08-14 10:30:00,4.1134,4.11715,4.10043,4.10773,113670000.0
2009-08-14 10:45:00,4.10743,4.11538,4.10148,4.11446,121590000.0
2009-08-14 11:00:00,4.11087,4.11527,4.09697,4.10073,123470000.0
2009-08-14 11:15:00,4.10972,4.11412,4.09578,4.10662,125740000.0
2009-08-14 11:30:00,4.10925,4.12026,4.10372,4.11708,100590000.0
2009-08-14 11:45:00,4.11739,4.11959,4.10611,4.11069,99470000.0
2009-08-14 12:00:00,4.11354,4.11765,4.10355,4.11655,104730000.0
2009-08-14 12:15:00,4.11267,4.11933,4.10351,4.11667,108490000.0
2009-08-14 12:30:00,4.11677,4.12139,4.10559,4.11749,103220000.0
2009-08-14 12:45:00,4.11638,4.13417,4.11082,4.13284,99470000.0
2009-08-14 13:00:00,4.1312,4.13251,4.11519,4.12201,110740000.0
2009-08-14 13:15:00,4.12526,4.12914,4.1134,4.12589,102470000.0
2009-08-14 13:30:00,4.12444,4.12859,4.11124,4.11496,108830000.0
2009-08-14 13:45:00,4.11842,4.12708,4.11229,4.12322,100210000.0
2009-08-14 14:00:00,4.12492,4.1255,4.10687,4.11731,110770000.0
2009-08-14 14:15:00,4.11554,4.12155,4.10699,4.11611,120510000.0
2009-08-14 14:30:00,4.12076,4.12715,4.11015,4.12152,93450000.0
2009-08-14 14:45:00,4.11863,4.12823,4.11005,4.12293,119320000.0
2009-08-14 15:00:00,4.1283,4.13043,4.1159,4.1171,111500000.0
2009-08-14 15:15:00,4.12499,4.12849,4.10709,4.12094,118220000.0
2009-08-14 15:30:00,4.11918,4.12848,4.11317,4.1201,107360000.0
2009-08-14 15:45:00,4.1265,4.13203,4.11252,4.13093,99460000.0
2009-08-14 16:00:00,4.13306,4.14234,4.12378,4.13713,108900000.0
2009-08-14 16:15:00,4.1376,4.14122,4.12747,4.1317,111110000.0
2009-08-14 16:30:00,4.13229,4.14412,4.12727,4.14172,99100000.0
2009-08-14 16:45:00,4.14039,4.14644,4.12851,4.1429,104370000.0
2009-08-14 17:00:00,4.14163,4.14564,4.13001,4.13779,99060000.0
2009-08-14 17:15:00,4.14128,4.14823,4.13125,4.1405,117870000.0
2009-08-14 17:30:00,4.14917,4.1537,4.1334,4.14234,105470000.0
2009-08-14 17:45:00,4.14351,4.14992,4.13197,4.14009,119750000.0
2009-08-14 18:00:00,4.14688,4.14719,4.13278,4.14483,101350000.0
2009-08-14 18:15:00,4.14363,4.14715,4.13298,4.14002,108850000.0
2009-08-14 18:30:00,4.14626,4.14973,4.13185,4.14416,125780000.0
2009-08-14 18:45:00,4.14654,4.15011,4.13479,4.14154,106590000.0
2009-08-14 19:00:00,4.14614,4.14867,4.13349,4.14747,100650000.0
2009-08-14 19:15:00,4.14706,4.14796,4.13091,4.14338,109980000.0
2009-08-14 19:30:00,4.14257,4.15057,4.13538,4.14577,109600000.0
2009-08-14 19:45:00,4.14223,4.14948,4.13246,4.14685,105090000.0
2009-08-14 20:00:00,4.14242,4.15154,4.1357,4.15049,104350000.0
2009-08-14 20:15:00,4.14021,4.15289,4.13952,4.14529,121230000.0
2009-08-14 20:30:00,4.14911,4.15316,4.13438,4.1492,108880000.0
2009-08-14 20:45:00,4.14765,4.15134,4.13824,4.14485,113370000.0
2009-08-14 21:00:00,4.14571,4.15288,4.13666,4.14776,101000000.0
2009-08-14 21:15:00,4.14288,4.15309,4.13585,4.14721,102090000.0
2009-08-14 21:30:00,4.14924,4.15436,4.13929,4.14692,107340000.0
2009-08-14 21:45:00,4.15026,4.15487,4.13257,4.15098,103620000.0
2009-08-14 22:00:00,4.15148,4.15537,4.13095,4.14084,92010000.0
2009-08-14 22:15:00,4.1433,4.14556,4.12733,4.13731,101710000.0
2009-08-14 22:30:00,4.13019,4.14915,4.13,4.1469,80320000.0
2009-08-14 22:45:00,4.14754,4.15252,4.13096,4.1334,80700000.0
2009-08-16 23:00:00,4.13711,4.15383,4.13711,4.14271,39080000.0
2009-08-16 23:15:00,4.1329,4.15464,4.1329,4.15006,34550000.0
2009-08-16 23:30:00,4.1441,4.15046,4.13962,4.14823,63830000.0
2009-08-16 23:45:00,4.14055,4.15263,4.1383,4.15016,77740000.0
2009-08-17 00:00:00,4.14342,4.15366,4.1402,4.14658,33070000.0
2009-08-17 00:15:00,4.13887,4.14311,4.13322,4.14133,14660000.0
2009-08-17 00:30:00,4.13817,4.14241,4.13252,4.14063,15770000.0
2009-08-17 00:45:00,4.13332,4.14276,4.13212,4.13919,22900000.0
2009-08-17 01:00:00,4.13897,4.14321,4.13332,4.14143,14660000.0
2009-08-17 01:15:00,4.13897,4.14321,4.13332,4.14143,16140000.0
2009-08-17 01:30:00,4.13917,4.14341,4.13352,4.14163,16880000.0
2009-08-17 01:45:00,4.13927,4.14351,4.13132,4.14023,49930000.0
2009-08-17 02:15:00,4.14266,4.14266,4.13322,4.13322,5630000.0
2009-08-17 02:30:00,4.14316,4.14316,4.13372,4.13372,5630000.0
2009-08-17 02:45:00,4.14286,4.14286,4.13342,4.13342,5630000.0
2009-08-17 03:00:00,4.14316,4.14316,4.13202,4.13202,11260000.0
2009-08-17 03:15:00,4.1342,4.14596,4.12732,4.14122,83320000.0
2009-08-17 03:30:00,4.14245,4.14444,4.12983,4.14197,70560000.0
2009-08-17 03:45:00,4.14177,4.14534,4.12782,4.13738,45430000.0
2009-08-17 04:00:00,4.13756,4.13756,4.12812,4.12812,5260000.0
2009-08-17 04:15:00,4.13736,4.13736,4.12309,4.12492,27410000.0
2009-08-17 04:30:00,4.13465,4.14048,4.123,4.12721,39410000.0
2009-08-17 04:45:00,4.12752,4.13711,4.12463,4.12512,37950000.0
2009-08-17 05:00:00,4.12669,4.14619,4.12502,4.14619,36820000.0
2009-08-17 05:15:00,4.15056,4.15056,4.1349,4.14008,39410000.0
2009-08-17 05:30:00,4.15105,4.15154,4.13549,4.14928,88620000.0
2009-08-17 05:45:00,4.15097,4.1541,4.13783,4.15262,95710000.0
2009-08-17 06:00:00,4.15456,4.15936,4.13998,4.15165,104360000.0
2009-08-17 06:15:00,4.15291,4.15873,4.14343,4.15651,105110000.0
2009-08-17 06:30:00,4.1575,4.161,4.14643,4.15241,99840000.0
2009-08-17 06:45:00,4.1585,4.15997,4.14563,4.15264,98720000.0
2009-08-17 07:00:00,4.15621,4.15991,4.14738,4.15896,114460000.0
2009-08-17 07:15:00,4.16025,4.16482,4.15017,4.15997,106250000.0
2009-08-17 07:30:00,4.16087,4.17185,4.15324,4.16188,117490000.0
2009-08-17 07:45:00,4.17462,4.17788,4.16353,4.17265,102820000.0
2009-08-17 08:00:00,4.17867,4.19314,4.16676,4.18477,99840000.0
2009-08-17 08:15:00,4.19119,4.19281,4.1761,4.18505,108500000.0
2009-08-17 08:30:00,4.18709,4.19484,4.17404,4.18358,108860000.0
2009-08-17 08:45:00,4.18438,4.18707,4.16988,4.1816,102080000.0
2009-08-17 09:00:00,4.17719,4.19092,4.17175,4.1821,107360000.0
2009-08-17 09:15:00,4.17943,4.19472,4.1737,4.19169,127280000.0
2009-08-17 09:30:00,4.18812,4.19595,4.17965,4.18909,104340000.0
2009-08-17 09:45:00,4.19044,4.19977,4.17613,4.18473,101720000.0
2009-08-17 10:00:00,4.18655,4.19156,4.17357,4.18595,119380000.0
2009-08-17 10:15:00,4.18636,4.19236,4.17674,4.18716,104720000.0
2009-08-17 10:30:00,4.18395,4.19426,4.1772,4.1869,116010000.0
2009-08-17 10:45:00,4.18338,4.19295,4.17755,4.18457,89370000.0
2009-08-17 11:00:00,4.18712,4.18881,4.17234,4.18391,103930000.0
2009-08-17 11:15:00,4.18402,4.19466,4.17477,4.18706,99820000.0
2009-08-17 11:30:00,4.18762,4.19225,4.17238,4.18368,109230000.0
2009-08-17 11:45:00,4.18413,4.18828,4.17522,4.1866,105490000.0
2009-08-17 12:00:00,4.1867,4.18838,4.17464,4.18653,94610000.0
2009-08-17 12:15:00,4.1819,4.1904,4.17337,4.18237,106970000.0
2009-08-17 12:30:00,4.18559,4.19221,4.17252,4.18982,114500000.0
2009-08-17 12:45:00,4.18308,4.19649,4.18141,4.19588,109260000.0
2009-08-17 13:00:00,4.18918,4.20049,4.18066,4.19072,114860000.0
2009-08-17 13:15:00,4.19522,4.19752,4.18113,4.19139,90510000.0
2009-08-17 13:30:00,4.18998,4.19776,4.18197,4.1886,121610000.0
2009-08-17 13:45:00,4.19324,4.201,4.18477,4.20081,112950000.0
2009-08-17 14:00:00,4.19803,4.20293,4.18443,4.19185,91200000.0
2009-08-17 14:15:00,4.18866,4.20015,4.18163,4.19454,106980000.0
2009-08-17 14:30:00,4.19506,4.19561,4.17255,4.18632,100600000.0
2009-08-17 14:45:00,4.18385,4.19393,4.17533,4.18794,108080000.0
2009-08-17 15:00:00,4.19044,4.19095,4.17113,4.17787,97230000.0
2009-08-17 15:15:00,4.18345,4.18613,4.16394,4.18115,105110000.0
2009-08-17 15:30:00,4.1797,4.18427,4.16954,4.18153,108110000.0
2009-08-17 15:45:00,4.18297,4.18683,4.17279,4.18332,103990000.0
2009-08-17 16:00:00,4.17664,4.18555,4.17264,4.1807,102060000.0
2009-08-17 16:15:00,4.18198,4.18478,4.17119,4.17741,102060000.0
2009-08-17 16:30:00,4.18305,4.18406,4.16807,4.1811,121270000.0
2009-08-17 16:45:00,4.17322,4.18503,4.16734,4.17476,123110000.0
2009-08-17 17:00:00,4.18047,4.18125,4.16828,4.17373,121550000.0
2009-08-17 17:15:00,4.1758,4.18472,4.16822,4.18019,103680000.0
2009-08-17 17:30:00,4.17586,4.18154,4.16749,4.17965,107320000.0
2009-08-17 17:45:00,4.17713,4.18298,4.16626,4.17237,100990000.0
2009-08-17 18:00:00,4.16849,4.17815,4.16449,4.16718,72840000.0
2009-08-17 18:15:00,4.17605,4.17705,4.16168,4.16738,94540000.0
2009-08-17 18:30:00,4.17154,4.17814,4.1613,4.16576,105470000.0
2009-08-17 18:45:00,4.16758,4.17697,4.15979,4.17161,92340000.0
2009-08-17 19:00:00,4.17701,4.17754,4.16306,4.16431,79980000.0
2009-08-17 19:15:00,4.17758,4.17758,4.16154,4.17062,97960000.0
2009-08-17 19:30:00,4.17564,4.17871,4.16318,4.17471,110400000.0
2009-08-17 19:45:00,4.16858,4.18029,4.16363,4.17421,172640000.0
2009-08-17 20:00:00,4.17646,4.17824,4.16436,4.17356,71700000.0
2009-08-17 20:15:00,4.17843,4.17874,4.16154,4.16512,72420000.0
2009-08-17 20:30:00,4.16712,4.17671,4.15905,4.16066,63080000.0
2009-08-17 20:45:00,4.16822,4.17611,4.15848,4.16594,78490000.0
2009-08-17 21:00:00,4.1625,4.1754,4.15763,4.17101,68730000.0
2009-08-17 21:15:00,4.17524,4.17577,4.15975,4.17186,72810000.0
2009-08-17 21:30:00,4.17458,4.176,4.16143,4.17451,57810000.0
2009-08-17 21:45:00,4.17475,4.17875,4.16266,4.17417,76200000.0
2009-08-17 22:00:00,4.17242,4.18037,4.16344,4.17622,93830000.0
2009-08-17 22:15:00,4.17369,4.18008,4.1652,4.17728,64190000.0
2009-08-17 22:30:00,4.17665,4.18047,4.16619,4.17959,16160000.0
2009-08-17 22:45:00,4.17052,4.17997,4.1678,4.17293,21390000.0
2009-08-17 23:00:00,4.17374,4.17878,4.16891,4.1758,5650000.0
2009-08-17 23:15:00,4.17709,4.17856,4.17373,4.17856,6380000.0
2009-08-17 23:30:00,4.17848,4.17848,4.17334,4.17713,6000000.0
2009-08-17 23:45:00,4.17582,4.17672,4.16994,4.17646,13900000.0
2009-08-18 00:00:00,4.17791,4.17832,4.16532,4.17407,11290000.0
2009-08-18 00:15:00,4.17236,4.17872,4.16932,4.17497,9010000.0
2009-08-18 00:30:00,4.17798,4.1785,4.17477,4.17786,7500000.0
2009-08-18 00:45:00,4.16902,4.1786,4.16902,4.17467,6750000.0
2009-08-18 01:00:00,4.16892,4.17832,4.16694,4.17802,20300000.0
2009-08-18 01:15:00,4.17164,4.17674,4.17164,4.17622,4510000.0
2009-08-18 01:30:00,4.17564,4.17691,4.17107,4.17207,7130000.0
2009-08-18 01:45:00,4.17673,4.17851,4.16862,4.17427,15770000.0
2009-08-18 02:15:00,4.17806,4.17806,4.16862,4.16862,5260000.0
2009-08-18 02:30:00,4.17806,4.17905,4.16795,4.16795,10890000.0
2009-08-18 02:45:00,4.17706,4.17706,4.16762,4.16762,5630000.0
2009-08-18 03:00:00,4.17666,4.17666,4.16722,4.16722,6000000.0
2009-08-18 03:15:00,4.17686,4.17791,4.1672,4.1672,10890000.0
2009-08-18 03:30:00,4.17746,4.17746,4.16217,4.16884,22890000.0
2009-08-18 03:45:00,4.17359,4.17851,4.16852,4.17356,16540000.0
2009-08-18 04:00:00,4.17325,4.18245,4.16782,4.16851,34560000.0
2009-08-18 04:15:00,4.17836,4.17836,4.16892,4.16892,6000000.0
2009-08-18 04:30:00,4.17836,4.17836,4.16892,4.16892,5630000.0
2009-08-18 04:45:00,4.17806,4.17806,4.16862,4.16862,5630000.0
2009-08-18 05:00:00,4.17796,4.17796,4.16852,4.16852,5630000.0
2009-08-18 05:15:00,4.17796,4.17796,4.16852,4.16852,6000000.0
2009-08-18 05:30:00,4.17836,4.17836,4.16892,4.16892,5260000.0
2009-08-18 05:45:00,4.17816,4.17816,4.16872,4.16872,6000000.0
2009-08-18 06:00:00,4.17796,4.17796,4.16852,4.16852,5260000.0
2009-08-18 06:15:00,4.17826,4.17826,4.16882,4.16882,6000000.0
2009-08-18 06:30:00,4.17816,4.18258,4.16427,4.17506,83720000.0
2009-08-18 06:45:00,4.17147,4.1792,4.1629,4.17014,48800000.0
2009-08-18 07:00:00,4.17757,4.17795,4.16465,4.16465,49540000.0
2009-08-18 07:15:00,4.16793,4.17403,4.15813,4.16589,105490000.0
2009-08-18 07:30:00,4.1683,4.17357,4.15388,4.17038,117500000.0
2009-08-18 07:45:00,4.17224,4.17412,4.15903,4.1679,122000000.0
2009-08-18 08:00:00,4.17212,4.17212,4.15552,4.16145,87090000.0
2009-08-18 08:15:00,4.16499,4.1698,4.15031,4.16341,91230000.0
2009-08-18 08:30:00,4.16231,4.16593,4.15337,4.15919,85570000.0
2009-08-18 08:45:00,4.1647,4.16634,4.15121,4.15354,89710000.0
2009-08-18 09:00:00,4.15709,4.16395,4.14873,4.16337,85940000.0
2009-08-18 09:15:00,4.1638,4.16725,4.15354,4.1617,85220000.0
2009-08-18 09:30:00,4.16734,4.1687,4.15557,4.16645,82570000.0
2009-08-18 09:45:00,4.16892,4.17231,4.15897,4.17096,83700000.0
2009-08-18 10:00:00,4.16578,4.17641,4.16034,4.16845,84850000.0
2009-08-18 10:15:00,4.16901,4.17686,4.16252,4.17303,87110000.0
2009-08-18 10:30:00,4.17201,4.1741,4.16079,4.16995,95290000.0
2009-08-18 10:45:00,4.17204,4.17486,4.15988,4.1715,92310000.0
2009-08-18 11:00:00,4.15975,4.16846,4.15023,4.15803,85600000.0
2009-08-18 11:15:00,4.15958,4.17189,4.15218,4.16748,84830000.0
2009-08-18 11:30:00,4.17062,4.17511,4.1559,4.16399,83720000.0
2009-08-18 11:45:00,4.16726,4.16977,4.15779,4.16696,83690000.0
2009-08-18 12:00:00,4.16196,4.16902,4.15047,4.15676,89730000.0
2009-08-18 12:15:00,4.15858,4.16491,4.1509,4.16124,76930000.0
2009-08-18 12:30:00,4.16035,4.16604,4.1516,4.15349,81460000.0
2009-08-18 12:45:00,4.1639,4.16622,4.151,4.15882,90110000.0
2009-08-18 13:00:00,4.16022,4.16661,4.152,4.15815,91210000.0
2009-08-18 13:15:00,4.16148,4.16856,4.15324,4.16528,92000000.0
2009-08-18 13:30:00,4.16217,4.16843,4.1553,4.1648,72460000.0
2009-08-18 13:45:00,4.16398,4.16848,4.15254,4.16708,84850000.0
2009-08-18 14:00:00,4.15991,4.17085,4.15133,4.1583,90470000.0
2009-08-18 14:15:00,4.15978,4.1641,4.14964,4.16043,83360000.0
2009-08-18 14:30:00,4.16165,4.17049,4.15534,4.16916,90100000.0
2009-08-18 14:45:00,4.16916,4.1785,4.15849,4.17416,83370000.0
2009-08-18 15:00:00,4.17132,4.17905,4.16485,4.17656,91590000.0
2009-08-18 15:15:00,4.17728,4.18229,4.16616,4.17588,89730000.0
2009-08-18 15:30:00,4.17887,4.17982,4.16571,4.17212,81450000.0
2009-08-18 15:45:00,4.16943,4.18036,4.16703,4.17699,85980000.0
2009-08-18 16:00:00,4.17921,4.18065,4.16205,4.16432,85190000.0
2009-08-18 16:15:00,4.16645,4.1723,4.15795,4.1723,86330000.0
2009-08-18 16:30:00,4.16768,4.17373,4.15513,4.15682,90450000.0
2009-08-18 16:45:00,4.1661,4.16828,4.15399,4.16205,75490000.0
2009-08-18 17:00:00,4.161,4.16926,4.15199,4.16041,83710000.0
2009-08-18 17:15:00,4.15918,4.16448,4.14817,4.15537,82950000.0
2009-08-18 17:30:00,4.15949,4.16102,4.14673,4.15912,87450000.0
2009-08-18 17:45:00,4.15836,4.16256,4.14855,4.15882,88600000.0
2009-08-18 18:00:00,4.16184,4.16184,4.14791,4.15229,78140000.0
2009-08-18 18:15:00,4.15306,4.15734,4.14283,4.1537,92690000.0
2009-08-18 18:30:00,4.14421,4.15922,4.14121,4.15312,84440000.0
2009-08-18 18:45:00,4.15054,4.15679,4.1438,4.15197,73590000.0
2009-08-18 19:00:00,4.15302,4.1549,4.14214,4.1532,83350000.0
2009-08-18 19:15:00,4.15154,4.1543,4.14154,4.14765,91580000.0
2009-08-18 19:30:00,4.15223,4.1549,4.13928,4.14807,82610000.0
2009-08-18 19:45:00,4.15288,4.15557,4.14152,4.15358,73560000.0
2009-08-18 20:00:00,4.15418,4.1559,4.14289,4.14836,96050000.0
2009-08-18 20:15:00,4.15316,4.15614,4.14047,4.15144,89720000.0
2009-08-18 20:30:00,4.15579,4.15579,4.1402,4.14583,83710000.0
2009-08-18 20:45:00,4.15391,4.15574,4.14157,4.15173,76590000.0
2009-08-18 21:00:00,4.15098,4.15339,4.13757,4.14987,83710000.0
2009-08-18 21:15:00,4.14975,4.15384,4.13975,4.14864,75480000.0
2009-08-18 21:30:00,4.1499,4.15135,4.1398,4.14527,78070000.0
2009-08-18 21:45:00,4.14641,4.15518,4.13935,4.15383,84040000.0
2009-08-18 22:00:00,4.14677,4.15532,4.13631,4.1497,133630000.0
2009-08-18 22:15:00,4.15027,4.15387,4.13924,4.14835,90830000.0
2009-08-18 22:30:00,4.15039,4.16644,4.13986,4.15139,84460000.0
2009-08-18 22:45:00,4.14406,4.16246,4.14406,4.15453,95730000.0
2009-08-18 23:00:00,4.15249,4.16097,4.14467,4.15294,72450000.0
2009-08-18 23:15:00,4.15435,4.15948,4.14653,4.15776,33410000.0
2009-08-18 23:30:00,4.16727,4.16727,4.1527,4.16173,78460000.0
2009-08-18 23:45:00,4.16184,4.1653,4.15225,4.16432,62350000.0
2009-08-19 00:00:00,4.16151,4.1679,4.15173,4.15812,66510000.0
2009-08-19 00:15:00,4.15881,4.16621,4.14951,4.16182,88960000.0
2009-08-19 00:30:00,4.16422,4.16697,4.15231,4.15765,81060000.0
2009-08-19 00:45:00,4.15614,4.16864,4.15177,4.16221,79610000.0
2009-08-19 01:00:00,4.1563,4.16897,4.15237,4.16402,80360000.0
2009-08-19 01:15:00,4.15614,4.16693,4.15349,4.16602,85960000.0
2009-08-19 01:30:00,4.16575,4.16826,4.15625,4.16239,77670000.0
2009-08-19 01:45:00,4.16127,4.17133,4.15405,4.16976,110010000.0
2009-08-19 02:00:00,4.16944,4.17184,4.15658,4.16831,68720000.0
2009-08-19 02:15:00,4.16482,4.17394,4.15459,4.16555,41290000.0
2009-08-19 02:30:00,4.16136,4.16136,4.15192,4.15192,6000000.0
2009-08-19 02:45:00,4.16136,4.16853,4.15192,4.16594,61560000.0
2009-08-19 03:00:00,4.1625,4.16939,4.15367,4.16113,72820000.0
2009-08-19 03:15:00,4.16674,4.16873,4.1554,4.16006,69420000.0
2009-08-19 03:30:00,4.15553,4.16911,4.15317,4.16481,58960000.0
2009-08-19 03:45:00,4.16532,4.16606,4.15287,4.16407,65310000.0
2009-08-19 04:00:00,4.16319,4.16733,4.1527,4.15804,62690000.0
2009-08-19 04:15:00,4.16496,4.16924,4.1536,4.16185,58170000.0
2009-08-19 04:30:00,4.16204,4.16872,4.15588,4.16121,62670000.0
2009-08-19 04:45:00,4.15686,4.1695,4.15161,4.16292,81860000.0
2009-08-19 05:00:00,4.1637,4.16836,4.15434,4.15636,112210000.0
2009-08-19 05:15:00,4.16372,4.16578,4.15293,4.16361,102850000.0
2009-08-19 05:30:00,4.16197,4.16715,4.15452,4.16339,116760000.0
2009-08-19 05:45:00,4.16011,4.16719,4.15299,4.15956,72840000.0
2009-08-19 06:00:00,4.16116,4.16783,4.15214,4.16311,55190000.0
2009-08-19 06:15:00,4.16688,4.16958,4.15571,4.16069,66440000.0
2009-08-19 06:30:00,4.1618,4.17087,4.15354,4.16481,86320000.0
2009-08-19 06:45:00,4.16262,4.16826,4.15661,4.16501,87430000.0
2009-08-19 07:00:00,4.16677,4.17041,4.15293,4.16313,88560000.0
2009-08-19 07:15:00,4.16473,4.16996,4.15401,4.16196,94600000.0
2009-08-19 07:30:00,4.16341,4.1656,4.15362,4.15512,25540000.0
2009-08-19 07:45:00,4.16489,4.16575,4.15423,4.16374,24030000.0
2009-08-19 08:00:00,4.15718,4.17234,4.1549,4.16592,85940000.0
2009-08-19 08:15:00,4.17089,4.17773,4.16294,4.1709,81110000.0
2009-08-19 08:30:00,4.17032,4.19044,4.16935,4.18921,73970000.0
2009-08-19 08:45:00,4.19165,4.1942,4.17258,4.18202,94950000.0
2009-08-19 09:00:00,4.18118,4.18698,4.17293,4.18198,82940000.0
2009-08-19 09:15:00,4.18036,4.18566,4.17223,4.18325,95730000.0
2009-08-19 09:30:00,4.18312,4.1849,4.17122,4.18034,80340000.0
2009-08-19 09:45:00,4.18164,4.18314,4.17051,4.18,81830000.0
2009-08-19 10:00:00,4.18113,4.18167,4.16327,4.16972,110350000.0
2009-08-19 10:15:00,4.16927,4.17585,4.15939,4.17296,112210000.0
2009-08-19 10:30:00,4.17302,4.18058,4.16431,4.17587,104370000.0
2009-08-19 10:45:00,4.16925,4.18063,4.16556,4.1731,108120000.0
2009-08-19 11:00:00,4.17534,4.17771,4.16243,4.17077,107350000.0
2009-08-19 11:15:00,4.17381,4.18006,4.16188,4.17145,103980000.0
2009-08-19 11:30:00,4.17349,4.17772,4.16163,4.17297,127630000.0
2009-08-19 11:45:00,4.16239,4.1762,4.16051,4.17286,111860000.0
2009-08-19 12:00:00,4.17356,4.17793,4.16304,4.17503,98720000.0
2009-08-19 12:15:00,4.17425,4.17705,4.16283,4.17613,98680000.0
2009-08-19 12:30:00,4.1727,4.18175,4.1651,4.17425,84860000.0
2009-08-19 12:45:00,4.17651,4.17887,4.16558,4.17659,98000000.0
2009-08-19 13:00:00,4.1722,4.17843,4.16362,4.17022,91600000.0
2009-08-19 13:15:00,4.16787,4.17315,4.15739,4.16885,88220000.0
2009-08-19 13:30:00,4.16549,4.17325,4.16027,4.17233,96130000.0
2009-08-19 13:45:00,4.16968,4.17367,4.159,4.17095,90520000.0
2009-08-19 14:00:00,4.1728,4.18873,4.16387,4.1883,98010000.0
2009-08-19 14:15:00,4.18842,4.19112,4.17556,4.18347,96120000.0
2009-08-19 14:30:00,4.18784,4.1884,4.17069,4.1809,99080000.0
2009-08-19 14:45:00,4.18207,4.18705,4.17188,4.18084,93490000.0
2009-08-19 15:00:00,4.17971,4.18801,4.17242,4.18261,92700000.0
2009-08-19 15:15:00,4.17933,4.18347,4.17023,4.17516,105470000.0
2009-08-19 15:30:00,4.17334,4.1806,4.16186,4.16832,90490000.0
2009-08-19 15:45:00,4.17317,4.17401,4.15781,4.17157,99850000.0
2009-08-19 16:00:00,4.17254,4.17254,4.15348,4.16709,92340000.0
2009-08-19 16:15:00,4.15684,4.17003,4.15617,4.16444,94590000.0
2009-08-19 16:30:00,4.16691,4.16691,4.15318,4.15913,94200000.0
2009-08-19 16:45:00,4.16053,4.16767,4.15395,4.16431,88200000.0
2009-08-19 17:00:00,4.16238,4.16673,4.15279,4.15931,87100000.0
2009-08-19 17:15:00,4.16106,4.16813,4.15144,4.16454,119350000.0
2009-08-19 17:30:00,4.15603,4.16568,4.15086,4.16254,91190000.0
2009-08-19 17:45:00,4.16446,4.16477,4.14291,4.15469,96800000.0
2009-08-19 18:00:00,4.15714,4.15714,4.13878,4.14742,94960000.0
2009-08-19 18:15:00,4.1458,4.1515,4.13425,4.14099,104730000.0
2009-08-19 18:30:00,4.14728,4.14893,4.13187,4.13992,149780000.0
2009-08-19 18:45:00,4.14073,4.14615,4.12967,4.13792,173760000.0
2009-08-19 19:00:00,4.13977,4.14881,4.12394,4.14056,167050000.0
2009-08-19 19:15:00,4.14145,4.15282,4.13257,4.14046,122340000.0
2009-08-19 19:30:00,4.14521,4.14647,4.13345,4.14352,87080000.0
2009-08-19 19:45:00,4.13283,4.15634,4.13164,4.14083,89690000.0
2009-08-19 20:00:00,4.1467,4.15002,4.13547,4.14661,90090000.0
2009-08-19 20:15:00,4.14662,4.15081,4.13462,4.14405,89710000.0
2009-08-19 20:30:00,4.14696,4.15569,4.13502,4.15528,94560000.0
2009-08-19 20:45:00,4.15049,4.15995,4.14166,4.14928,84440000.0
2009-08-19 21:00:00,4.14806,4.16054,4.1393,4.15186,74340000.0
2009-08-19 21:15:00,4.15052,4.16104,4.14322,4.14662,59690000.0
2009-08-19 21:30:00,4.15639,4.1577,4.14485,4.15656,59690000.0
2009-08-19 21:45:00,4.15556,4.15716,4.14371,4.15403,56310000.0
2009-08-19 22:00:00,4.155,4.15812,4.14415,4.15594,85190000.0
2009-08-19 22:15:00,4.15514,4.15715,4.14402,4.15231,85930000.0
2009-08-19 22:30:00,4.15192,4.15378,4.14368,4.15199,59350000.0
2009-08-19 22:45:00,4.1441,4.15502,4.14065,4.14866,27020000.0
2009-08-19 23:00:00,4.15204,4.15708,4.14721,4.1541,6390000.0
2009-08-19 23:15:00,4.15549,4.15696,4.15213,4.15696,5260000.0
2009-08-19 23:30:00,4.15738,4.15738,4.14516,4.15178,13140000.0
2009-08-19 23:45:00,4.15249,4.15432,4.14868,4.14868,6760000.0
2009-08-20 00:00:00,4.15217,4.15578,4.14212,4.14901,32320000.0
2009-08-20 00:15:00,4.14626,4.15262,4.14322,4.14887,9010000.0
2009-08-20 00:30:00,4.15218,4.1527,4.14897,4.15207,6760000.0
2009-08-20 00:45:00,4.14342,4.153,4.14342,4.14907,6750000.0
2009-08-20 01:00:00,4.14312,4.15252,4.14088,4.14999,40960000.0
2009-08-20 01:15:00,4.14813,4.15297,4.14012,4.15068,60430000.0
2009-08-20 01:30:00,4.15169,4.15322,4.14082,4.14922,18380000.0
2009-08-20 01:45:00,4.15013,4.15191,4.14202,4.14767,17250000.0
2009-08-20 02:15:00,4.15136,4.15136,4.14192,4.14192,4520000.0
2009-08-20 02:30:00,4.15156,4.15156,4.14212,4.14212,5260000.0
2009-08-20 02:45:00,4.15166,4.15186,4.13824,4.14202,33780000.0
2009-08-20 03:00:00,4.14352,4.1561,4.14009,4.14182,39040000.0
2009-08-20 03:15:00,4.1451,4.15696,4.14232,4.14402,27410000.0
2009-08-20 03:45:00,4.15336,4.15392,4.14092,4.14092,42080000.0
2009-08-20 04:00:00,4.15058,4.15584,4.14013,4.14284,33780000.0
2009-08-20 04:15:00,4.15095,4.1553,4.13893,4.143,48820000.0
2009-08-20 04:30:00,4.14392,4.15464,4.13909,4.14032,51800000.0
2009-08-20 04:45:00,4.14903,4.15416,4.14027,4.14202,38300000.0
2009-08-20 05:00:00,4.15346,4.15689,4.14115,4.15087,56690000.0
2009-08-20 05:15:00,4.14889,4.15477,4.14132,4.14142,51430000.0
2009-08-20 05:30:00,4.14412,4.15371,4.13877,4.14152,65330000.0
2009-08-20 05:45:00,4.15032,4.15627,4.14054,4.15027,51780000.0
2009-08-20 06:00:00,4.14789,4.15232,4.13948,4.14162,52910000.0
2009-08-20 06:15:00,4.14448,4.15565,4.14162,4.15007,51800000.0
2009-08-20 06:30:00,4.15147,4.15752,4.13964,4.14806,39780000.0
2009-08-20 06:45:00,4.14879,4.15322,4.14104,4.14292,40540000.0
2009-08-20 07:00:00,4.15366,4.15366,4.1355,4.14508,40910000.0
2009-08-20 07:15:00,4.14097,4.14588,4.13107,4.14239,93440000.0
2009-08-20 07:30:00,4.14502,4.14843,4.13244,4.14799,94940000.0
2009-08-20 07:45:00,4.14817,4.14817,4.1348,4.14541,94940000.0
2009-08-20 08:00:00,4.1407,4.14625,4.12629,4.13619,91210000.0
2009-08-20 08:15:00,4.13968,4.14042,4.124,4.13635,89320000.0
2009-08-20 08:30:00,4.13534,4.14614,4.13158,4.14155,88970000.0
2009-08-20 08:45:00,4.14454,4.14946,4.13408,4.14415,94210000.0
2009-08-20 09:00:00,4.14744,4.15192,4.1342,4.14291,92710000.0
2009-08-20 09:15:00,4.1446,4.14638,4.12773,4.14148,98340000.0
2009-08-20 09:30:00,4.14171,4.14832,4.13297,4.14555,93470000.0
2009-08-20 09:45:00,4.14474,4.1466,4.13162,4.13224,89730000.0
2009-08-20 10:00:00,4.14023,4.1416,4.12167,4.12834,93450000.0
2009-08-20 10:15:00,4.13459,4.13872,4.12277,4.13458,101360000.0
2009-08-20 10:30:00,4.1306,4.1408,4.12196,4.1294,93850000.0
2009-08-20 10:45:00,4.13476,4.13945,4.1203,4.13073,93480000.0
2009-08-20 11:00:00,4.1317,4.14113,4.12481,4.137,102050000.0
2009-08-20 11:15:00,4.13629,4.14149,4.12433,4.1309,93510000.0
2009-08-20 11:30:00,4.13562,4.14279,4.12653,4.13749,147860000.0
2009-08-20 11:45:00,4.13409,4.14396,4.12593,4.13942,159890000.0
2009-08-20 12:00:00,4.13926,4.1462,4.12521,4.14327,164850000.0
2009-08-20 12:15:00,4.13435,4.14566,4.13007,4.14113,145630000.0
2009-08-20 12:30:00,4.14169,4.14346,4.12788,4.13979,87450000.0
2009-08-20 12:45:00,4.14257,4.14319,4.13093,4.14144,98360000.0
2009-08-20 13:00:00,4.13818,4.1557,4.13126,4.15155,96860000.0
2009-08-20 13:15:00,4.14588,4.15556,4.13723,4.15278,105100000.0
2009-08-20 13:30:00,4.15243,4.15715,4.14066,4.15026,92360000.0
2009-08-20 13:45:00,4.15122,4.15224,4.13739,4.14047,106980000.0
2009-08-20 14:00:00,4.1503,4.15634,4.13823,4.14769,90110000.0
2009-08-20 14:15:00,4.14898,4.15119,4.13708,4.14779,98730000.0
2009-08-20 14:30:00,4.14347,4.15199,4.13638,4.13965,105460000.0
2009-08-20 14:45:00,4.14572,4.15327,4.13692,4.14234,94980000.0
2009-08-20 15:00:00,4.14523,4.15221,4.13645,4.14538,88560000.0
2009-08-20 15:15:00,4.14968,4.15459,4.13644,4.14539,90080000.0
2009-08-20 15:30:00,4.15009,4.15488,4.13816,4.14575,91600000.0
2009-08-20 15:45:00,4.14356,4.15034,4.13812,4.14849,105440000.0
2009-08-20 16:00:00,4.14499,4.15235,4.13539,4.15123,102110000.0
2009-08-20 16:15:00,4.15142,4.15329,4.13464,4.14126,106270000.0
2009-08-20 16:30:00,4.14511,4.1474,4.13039,4.13459,94210000.0
2009-08-20 16:45:00,4.13978,4.14019,4.12601,4.13046,90080000.0
2009-08-20 17:00:00,4.13657,4.14362,4.12538,4.13644,99450000.0
2009-08-20 17:15:00,4.13838,4.14141,4.12565,4.13929,94940000.0
2009-08-20 17:30:00,4.13892,4.14045,4.1243,4.13539,107740000.0
2009-08-20 17:45:00,4.13694,4.14031,4.12435,4.13633,87830000.0
2009-08-20 18:00:00,4.13542,4.14009,4.12533,4.13257,94950000.0
2009-08-20 18:15:00,4.13713,4.14191,4.12476,4.14168,100270000.0
2009-08-20 18:30:00,4.1407,4.14137,4.12685,4.13293,87460000.0
2009-08-20 18:45:00,4.13765,4.14421,4.12681,4.13519,90820000.0
2009-08-20 19:00:00,4.13385,4.1411,4.12776,4.13544,80310000.0
2009-08-20 19:15:00,4.1352,4.14017,4.1267,4.1338,91950000.0
2009-08-20 19:30:00,4.13782,4.14174,4.12436,4.13987,59320000.0
2009-08-20 19:45:00,4.13919,4.13919,4.12568,4.13117,73530000.0
2009-08-20 20:00:00,4.12884,4.13988,4.12087,4.13228,106260000.0
2009-08-20 20:15:00,4.13025,4.14108,4.12205,4.12383,69070000.0
2009-08-20 20:30:00,4.13829,4.1391,4.12303,4.13362,82950000.0
2009-08-20 20:45:00,4.13693,4.13702,4.12344,4.12642,82970000.0
2009-08-20 21:00:00,4.13741,4.13741,4.125,4.13546,69820000.0
2009-08-20 21:15:00,4.1369,4.1369,4.12549,4.13029,79170000.0
2009-08-20 21:30:00,4.13789,4.13789,4.12543,4.13448,70240000.0
2009-08-20 21:45:00,4.13408,4.13781,4.12586,4.12964,68710000.0
2009-08-20 22:00:00,4.13864,4.13864,4.12186,4.13373,110380000.0
2009-08-20 22:15:00,4.13497,4.1397,4.12306,4.13425,116380000.0
2009-08-20 22:30:00,4.13433,4.13715,4.12216,4.13042,81090000.0
2009-08-20 22:45:00,4.12989,4.14126,4.12336,4.13258,93480000.0
2009-08-20 23:00:00,4.13319,4.13742,4.12207,4.13476,81780000.0
2009-08-20 23:15:00,4.13361,4.13828,4.12619,4.13648,51790000.0
2009-08-20 23:30:00,4.13968,4.13968,4.12567,4.13792,47660000.0
2009-08-20 23:45:00,4.13819,4.14002,4.12812,4.13241,45820000.0
2009-08-21 00:00:00,4.13931,4.13972,4.12782,4.13234,48060000.0
2009-08-21 00:15:00,4.13293,4.14091,4.12648,4.13777,61180000.0
2009-08-21 00:30:00,4.139,4.139,4.12732,4.13375,46530000.0
2009-08-21 00:45:00,4.13042,4.14,4.12863,4.13635,59300000.0
2009-08-21 01:00:00,4.13212,4.14153,4.12998,4.14132,53700000.0
2009-08-21 01:15:00,4.13474,4.14066,4.12912,4.14017,59290000.0
2009-08-21 01:30:00,4.13969,4.14226,4.13401,4.14057,28540000.0
2009-08-21 01:45:00,4.14042,4.14191,4.12912,4.13987,73920000.0
2009-08-21 02:00:00,4.14021,4.14021,4.12894,4.12894,5630000.0
2009-08-21 02:15:00,4.14196,4.14196,4.13252,4.13252,6000000.0
2009-08-21 02:30:00,4.14216,4.14216,4.13272,4.13272,6000000.0
2009-08-21 02:45:00,4.14206,4.14206,4.13262,4.13262,6000000.0
2009-08-21 03:00:00,4.14206,4.14206,4.13262,4.13262,5630000.0
2009-08-21 03:15:00,4.14226,4.14226,4.13282,4.13282,6000000.0
2009-08-21 03:30:00,4.14226,4.14226,4.13282,4.13282,6000000.0
2009-08-21 03:45:00,4.14206,4.14206,4.13262,4.13262,5630000.0
2009-08-21 04:00:00,4.14206,4.14206,4.13262,4.13262,6000000.0
2009-08-21 04:15:00,4.14206,4.14206,4.13262,4.13262,6000000.0
2009-08-21 04:30:00,4.14206,4.14289,4.13054,4.13424,15780000.0
2009-08-21 04:45:00,4.14176,4.14176,4.13232,4.13232,5630000.0
2009-08-21 05:00:00,4.14136,4.14136,4.13192,4.13192,5630000.0
2009-08-21 05:15:00,4.14156,4.14156,4.13212,4.13212,5630000.0
2009-08-21 05:30:00,4.141,4.14203,4.13092,4.13122,23280000.0
2009-08-21 05:45:00,4.14436,4.14894,4.13202,4.13932,27780000.0
2009-08-21 06:00:00,4.14201,4.14494,4.13471,4.13471,7130000.0
2009-08-21 06:15:00,4.14396,4.14396,4.13092,4.13092,11630000.0
2009-08-21 06:30:00,4.14416,4.14417,4.13161,4.13894,64950000.0
2009-08-21 06:45:00,4.13906,4.14532,4.13274,4.14386,72480000.0
2009-08-21 07:00:00,4.14589,4.14842,4.13321,4.14211,89380000.0
2009-08-21 07:15:00,4.14645,4.14722,4.13357,4.13867,79590000.0
2009-08-21 07:30:00,4.14528,4.14632,4.13242,4.13989,80360000.0
2009-08-21 07:45:00,4.1441,4.14652,4.12693,4.14052,95010000.0
2009-08-21 08:00:00,4.1404,4.14483,4.12849,4.14262,84480000.0
2009-08-21 08:15:00,4.14501,4.14656,4.13028,4.14254,140380000.0
2009-08-21 08:30:00,4.1419,4.14822,4.13085,4.14044,124250000.0
2009-08-21 08:45:00,4.14179,4.14894,4.13265,4.14022,111880000.0
2009-08-21 09:00:00,4.14047,4.14161,4.12543,4.13712,108100000.0
2009-08-21 09:15:00,4.13306,4.13953,4.12423,4.1329,122750000.0
2009-08-21 09:30:00,4.13225,4.13728,4.11692,4.12436,124590000.0
2009-08-21 09:45:00,4.12609,4.12924,4.11429,4.12544,118970000.0
2009-08-21 10:00:00,4.1218,4.1318,4.11566,4.13123,117880000.0
2009-08-21 10:15:00,4.13112,4.135,4.11992,4.12938,117850000.0
2009-08-21 10:30:00,4.12877,4.13087,4.11383,4.12365,118310000.0
2009-08-21 10:45:00,4.12159,4.12795,4.10991,4.11871,133250000.0
2009-08-21 11:00:00,4.11797,4.12421,4.10847,4.11365,124980000.0
2009-08-21 11:15:00,4.11659,4.12377,4.10636,4.11244,123520000.0
2009-08-21 11:30:00,4.12045,4.12145,4.10667,4.11032,127970000.0
2009-08-21 11:45:00,4.11252,4.1178,4.09946,4.10924,117100000.0
2009-08-21 12:00:00,4.10891,4.11714,4.09146,4.10229,108850000.0
2009-08-21 12:15:00,4.10422,4.10642,4.09092,4.10151,99870000.0
2009-08-21 12:30:00,4.10302,4.10717,4.0916,4.09966,120160000.0
2009-08-21 12:45:00,4.10242,4.10641,4.089,4.10167,133290000.0
2009-08-21 13:00:00,4.10291,4.1078,4.08981,4.09743,130250000.0
2009-08-21 13:15:00,4.10215,4.10434,4.08954,4.09969,102870000.0
2009-08-21 13:30:00,4.09549,4.1052,4.0911,4.1021,119730000.0
2009-08-21 13:45:00,4.10415,4.10804,4.09288,4.10144,120930000.0
2009-08-21 14:00:00,4.1043,4.11021,4.09336,4.09867,119380000.0
2009-08-21 14:15:00,4.10475,4.10761,4.09011,4.09636,120520000.0
2009-08-21 14:30:00,4.09733,4.10371,4.08733,4.10164,108870000.0
2009-08-21 14:45:00,4.09811,4.10261,4.08577,4.08859,120160000.0
2009-08-21 15:00:00,4.09859,4.10051,4.08618,4.09554,120510000.0
2009-08-21 15:15:00,4.09378,4.1004,4.08573,4.09788,124200000.0
2009-08-21 15:30:00,4.09363,4.1002,4.08677,4.09644,108110000.0
2009-08-21 15:45:00,4.0942,4.10059,4.08583,4.09366,111490000.0
2009-08-21 16:00:00,4.0985,4.09941,4.07801,4.09339,116360000.0
2009-08-21 16:15:00,4.09242,4.10039,4.08096,4.09532,105480000.0
2009-08-21 16:30:00,4.09838,4.10214,4.08579,4.09882,114140000.0
2009-08-21 16:45:00,4.0988,4.10461,4.08891,4.09739,116710000.0
2009-08-21 17:00:00,4.10609,4.10809,4.0944,4.10325,124990000.0
2009-08-21 17:15:00,4.09831,4.10774,4.08947,4.10309,111090000.0
2009-08-21 17:30:00,4.1043,4.10965,4.09066,4.10231,106630000.0
2009-08-21 17:45:00,4.10284,4.10636,4.09047,4.1012,121250000.0
2009-08-21 18:00:00,4.10318,4.10623,4.09106,4.09398,115260000.0
2009-08-21 18:15:00,4.10021,4.1038,4.08694,4.09858,121960000.0
2009-08-21 18:30:00,4.0975,4.10602,4.08859,4.09671,173460000.0
2009-08-21 18:45:00,4.09645,4.10631,4.08917,4.0911,114120000.0
2009-08-21 19:00:00,4.10426,4.10558,4.09154,4.10202,88980000.0
2009-08-21 19:15:00,4.10554,4.1069,4.09285,4.10183,95360000.0
2009-08-21 19:30:00,4.10576,4.10654,4.09031,4.09448,95710000.0
2009-08-21 19:45:00,4.10365,4.10708,4.09285,4.09858,108500000.0
2009-08-21 20:00:00,4.10478,4.10789,4.09259,4.10376,103180000.0
2009-08-21 20:15:00,4.10342,4.10775,4.09083,4.10291,95690000.0
2009-08-21 20:30:00,4.10199,4.10771,4.09257,4.10325,95350000.0
2009-08-21 20:45:00,4.10546,4.10614,4.08943,4.10004,99460000.0
2009-08-21 21:00:00,4.10325,4.10685,4.09199,4.10047,99060000.0
2009-08-21 21:15:00,4.102,4.10512,4.09097,4.09576,94620000.0
2009-08-21 21:30:00,4.1024,4.10506,4.08786,4.10181,88980000.0
2009-08-21 21:45:00,4.10204,4.10423,4.09131,4.09611,84920000.0
2009-08-21 22:00:00,4.10419,4.10797,4.08611,4.09786,178290000.0
2009-08-21 22:15:00,4.09878,4.10544,4.08868,4.0989,178680000.0
2009-08-21 22:30:00,4.09496,4.10312,4.09018,4.10299,91600000.0
2009-08-21 22:45:00,4.09802,4.10747,4.08864,4.09572,46520000.0
2009-08-23 23:00:00,4.0971,4.10824,4.09175,4.10329,69080000.0
2009-08-23 23:15:00,4.10228,4.10389,4.09218,4.10337,54450000.0
2009-08-23 23:30:00,4.10322,4.10322,4.08997,4.10232,50280000.0
2009-08-23 23:45:00,4.10137,4.10633,4.09034,4.09694,46210000.0
2009-08-24 00:00:00,4.10308,4.10314,4.09175,4.10163,39800000.0
2009-08-24 00:15:00,4.09736,4.10372,4.08925,4.10147,68330000.0
2009-08-24 00:30:00,4.10245,4.10274,4.09312,4.09847,55910000.0
2009-08-24 00:45:00,4.09442,4.104,4.09233,4.0995,22910000.0
2009-08-24 01:00:00,4.09442,4.10382,4.09442,4.10007,7140000.0
2009-08-24 01:15:00,4.09864,4.10299,4.09838,4.10299,4140000.0
2009-08-24 01:30:00,4.10219,4.10372,4.09838,4.10152,7130000.0
2009-08-24 01:45:00,4.10243,4.10421,4.09432,4.09997,16140000.0
2009-08-24 02:15:00,4.10426,4.10426,4.09482,4.09482,5260000.0
2009-08-24 02:30:00,4.10376,4.10376,4.09432,4.09432,6000000.0
2009-08-24 02:45:00,4.10386,4.10386,4.09442,4.09442,4890000.0
2009-08-24 03:00:00,4.10376,4.10376,4.09432,4.09432,4890000.0
2009-08-24 03:15:00,4.10366,4.10366,4.09182,4.09182,38670000.0
2009-08-24 03:30:00,4.10362,4.10362,4.09115,4.09796,50670000.0
2009-08-24 03:45:00,4.09885,4.10732,4.09134,4.09439,46540000.0
2009-08-24 04:00:00,4.09562,4.1066,4.09182,4.09182,45430000.0
2009-08-24 04:15:00,4.10193,4.10661,4.0922,4.09473,49210000.0
2009-08-24 04:30:00,4.10466,4.10466,4.09322,4.09786,11260000.0
2009-08-24 04:45:00,4.10476,4.10476,4.09532,4.09532,4520000.0
2009-08-24 05:00:00,4.10486,4.10486,4.09542,4.09542,6000000.0
2009-08-24 05:15:00,4.10486,4.10486,4.09542,4.09542,4890000.0
2009-08-24 05:30:00,4.10486,4.10486,4.09542,4.09542,5630000.0
2009-08-24 05:45:00,4.10456,4.10456,4.09512,4.09512,5630000.0
2009-08-24 06:00:00,4.10456,4.10456,4.09512,4.09512,5630000.0
2009-08-24 06:15:00,4.10496,4.10496,4.09552,4.09552,5630000.0
2009-08-24 06:30:00,4.10436,4.10683,4.08984,4.10287,58170000.0
2009-08-24 06:45:00,4.1033,4.10484,4.09108,4.10157,57430000.0
2009-08-24 07:00:00,4.0961,4.10799,4.09083,4.1003,72430000.0
2009-08-24 07:15:00,4.10412,4.10514,4.09099,4.10296,53330000.0
2009-08-24 07:30:00,4.10431,4.10601,4.09188,4.09412,37190000.0
2009-08-24 07:45:00,4.10476,4.10476,4.08929,4.09987,78820000.0
2009-08-24 08:00:00,4.09148,4.10022,4.08206,4.09083,67180000.0
2009-08-24 08:15:00,4.09149,4.0941,4.08053,4.0918,85610000.0
2009-08-24 08:30:00,4.08939,4.09996,4.0832,4.09566,81840000.0
2009-08-24 08:45:00,4.09477,4.10059,4.08625,4.09658,79940000.0
2009-08-24 09:00:00,4.10022,4.10315,4.08939,4.10074,84460000.0
2009-08-24 09:15:00,4.09704,4.10392,4.09106,4.10285,79190000.0
2009-08-24 09:30:00,4.10358,4.10586,4.08996,4.10254,89670000.0
2009-08-24 09:45:00,4.10272,4.10722,4.09352,4.10114,87820000.0
2009-08-24 10:00:00,4.10429,4.10965,4.09319,4.10779,87510000.0
2009-08-24 10:15:00,4.10712,4.10903,4.09631,4.10422,79230000.0
2009-08-24 10:30:00,4.10425,4.11038,4.0972,4.10827,82230000.0
2009-08-24 10:45:00,4.10487,4.11275,4.09734,4.1094,82230000.0
2009-08-24 11:00:00,4.11066,4.11781,4.10133,4.11192,86390000.0
2009-08-24 11:15:00,4.11038,4.11968,4.10339,4.11715,84140000.0
2009-08-24 11:30:00,4.11574,4.12194,4.10265,4.11224,91200000.0
2009-08-24 11:45:00,4.10897,4.11491,4.1004,4.11234,88200000.0
2009-08-24 12:00:00,4.11283,4.11507,4.10079,4.10079,85950000.0
2009-08-24 12:15:00,4.11268,4.11337,4.09964,4.10784,80000000.0
2009-08-24 12:30:00,4.11163,4.11345,4.09928,4.10629,84850000.0
2009-08-24 12:45:00,4.10949,4.11264,4.09676,4.10806,87860000.0
2009-08-24 13:00:00,4.11045,4.1148,4.09814,4.10639,85600000.0
2009-08-24 13:15:00,4.10559,4.10841,4.09637,4.10208,88590000.0
2009-08-24 13:30:00,4.10561,4.10882,4.09524,4.10229,84820000.0
2009-08-24 13:45:00,4.10551,4.10868,4.09414,4.10643,89310000.0
2009-08-24 14:00:00,4.10923,4.1111,4.09493,4.1058,77330000.0
2009-08-24 14:15:00,4.10761,4.10849,4.0932,4.10274,76560000.0
2009-08-24 14:30:00,4.10066,4.11055,4.0937,4.09716,80350000.0
2009-08-24 14:45:00,4.09988,4.11219,4.09252,4.10083,86340000.0
2009-08-24 15:00:00,4.09947,4.1083,4.09174,4.10479,86760000.0
2009-08-24 15:15:00,4.10169,4.10914,4.09241,4.10514,86330000.0
2009-08-24 15:30:00,4.09941,4.11033,4.09282,4.10298,91200000.0
2009-08-24 15:45:00,4.09893,4.10664,4.09144,4.10304,83360000.0
2009-08-24 16:00:00,4.10023,4.10711,4.09205,4.1018,80740000.0
2009-08-24 16:15:00,4.10283,4.10854,4.09335,4.10419,77680000.0
2009-08-24 16:30:00,4.10606,4.10672,4.09372,4.10326,83720000.0
2009-08-24 16:45:00,4.10666,4.10666,4.08274,4.09344,83340000.0
2009-08-24 17:00:00,4.09588,4.09588,4.08216,4.09117,78830000.0
2009-08-24 17:15:00,4.08865,4.09699,4.08327,4.08956,82580000.0
2009-08-24 17:30:00,4.08923,4.09672,4.08453,4.09086,87480000.0
2009-08-24 17:45:00,4.09046,4.09708,4.08251,4.09599,87070000.0
2009-08-24 18:00:00,4.09839,4.09839,4.08561,4.09577,74710000.0
2009-08-24 18:15:00,4.09765,4.101,4.08502,4.09713,78470000.0
2009-08-24 18:30:00,4.09599,4.10005,4.0847,4.09134,82940000.0
2009-08-24 18:45:00,4.08963,4.09805,4.08372,4.09405,85230000.0
2009-08-24 19:00:00,4.0954,4.09745,4.08316,4.09676,84080000.0
2009-08-24 19:15:00,4.09786,4.10171,4.08599,4.10079,87050000.0
2009-08-24 19:30:00,4.09643,4.10196,4.08885,4.09993,79220000.0
2009-08-24 19:45:00,4.10154,4.10154,4.08987,4.09937,72070000.0
2009-08-24 20:00:00,4.10008,4.10209,4.0887,4.10023,79210000.0
2009-08-24 20:15:00,4.0965,4.10315,4.08608,4.08881,71340000.0
2009-08-24 20:30:00,4.09981,4.10172,4.08597,4.09254,73220000.0
2009-08-24 20:45:00,4.09865,4.09968,4.08654,4.0976,72480000.0
2009-08-24 21:00:00,4.09569,4.09954,4.08572,4.09351,71720000.0
2009-08-24 21:15:00,4.09956,4.1057,4.08776,4.0959,75090000.0
2009-08-24 21:30:00,4.09938,4.10567,4.09098,4.10094,79240000.0
2009-08-24 21:45:00,4.10415,4.10694,4.09118,4.09258,81830000.0
2009-08-24 22:00:00,4.10286,4.10828,4.09057,4.10226,115230000.0
2009-08-24 22:15:00,4.10417,4.10551,4.09272,4.10318,85980000.0
2009-08-24 22:30:00,4.10135,4.10858,4.09153,4.10085,85940000.0
2009-08-24 22:45:00,4.09728,4.10729,4.091,4.09842,94940000.0
2009-08-24 23:00:00,4.09957,4.10622,4.09187,4.10383,83700000.0
2009-08-24 23:15:00,4.10499,4.10646,4.09032,4.10519,81110000.0
2009-08-24 23:30:00,4.10247,4.10623,4.08947,4.10122,82580000.0
2009-08-24 23:45:00,4.09975,4.10398,4.08954,4.09653,53710000.0
2009-08-25 00:00:00,4.10181,4.10222,4.09122,4.09471,59700000.0
2009-08-25 00:15:00,4.09596,4.10317,4.09122,4.10052,60790000.0
2009-08-25 00:30:00,4.10018,4.10157,4.09062,4.09757,40540000.0
2009-08-25 00:45:00,4.09262,4.10279,4.09133,4.09931,32640000.0
2009-08-25 01:00:00,4.09322,4.10737,4.09104,4.10212,53330000.0
2009-08-25 01:15:00,4.09564,4.09999,4.09538,4.09999,5250000.0
2009-08-25 01:30:00,4.10049,4.10202,4.09668,4.09982,6760000.0
2009-08-25 01:45:00,4.10083,4.10261,4.09272,4.09837,16510000.0
2009-08-25 02:00:00,4.10285,4.10536,4.09409,4.09427,28520000.0
2009-08-25 02:15:00,4.1047,4.10923,4.09098,4.09666,38670000.0
2009-08-25 02:30:00,4.10216,4.10216,4.09272,4.09272,5260000.0
2009-08-25 02:45:00,4.10216,4.10216,4.09272,4.09272,5260000.0
2009-08-25 03:00:00,4.10206,4.10206,4.09262,4.09262,6000000.0
2009-08-25 03:15:00,4.10196,4.10196,4.09252,4.09252,5630000.0
2009-08-25 03:30:00,4.10226,4.10226,4.09282,4.09282,5630000.0
2009-08-25 03:45:00,4.10196,4.10196,4.09252,4.09252,6000000.0
2009-08-25 04:00:00,4.10196,4.10196,4.09252,4.09252,5260000.0
2009-08-25 04:15:00,4.10196,4.10196,4.09192,4.10027,10520000.0
2009-08-25 04:30:00,4.10226,4.10226,4.09282,4.09282,5630000.0
2009-08-25 04:45:00,4.10206,4.10206,4.09262,4.09262,6000000.0
2009-08-25 05:00:00,4.10236,4.10236,4.09292,4.09292,5630000.0
2009-08-25 05:15:00,4.10236,4.10236,4.09292,4.09292,5630000.0
2009-08-25 05:30:00,4.10216,4.10216,4.09272,4.09272,5260000.0
2009-08-25 05:45:00,4.10226,4.10226,4.09282,4.09282,5630000.0
2009-08-25 06:00:00,4.10206,4.10206,4.09262,4.09262,6000000.0
2009-08-25 06:15:00,4.10216,4.10216,4.09272,4.09272,5260000.0
2009-08-25 06:30:00,4.10196,4.10458,4.09161,4.09315,51800000.0
2009-08-25 06:45:00,4.09691,4.10585,4.08988,4.09327,87480000.0
2009-08-25 07:00:00,4.10402,4.10614,4.09229,4.1009,88210000.0
2009-08-25 07:15:00,4.09861,4.10394,4.08929,4.09975,80330000.0
2009-08-25 07:30:00,4.10075,4.10075,4.08735,4.09102,70180000.0
2009-08-25 07:45:00,4.09605,4.11799,4.08838,4.1051,83330000.0
2009-08-25 08:00:00,4.11244,4.11887,4.10461,4.1144,91610000.0
2009-08-25 08:15:00,4.11572,4.11633,4.10065,4.11258,85240000.0
2009-08-25 08:30:00,4.10974,4.11406,4.09773,4.10989,81830000.0
2009-08-25 08:45:00,4.10909,4.11233,4.09419,4.11082,78820000.0
2009-08-25 09:00:00,4.11404,4.11731,4.10446,4.11088,79600000.0
2009-08-25 09:15:00,4.11426,4.116,4.10057,4.10644,84830000.0
2009-08-25 09:30:00,4.1142,4.1165,4.10051,4.10922,89740000.0
2009-08-25 09:45:00,4.11305,4.11305,4.09568,4.10645,89330000.0
2009-08-25 10:00:00,4.10578,4.10578,4.08492,4.0897,88960000.0
2009-08-25 10:15:00,4.09492,4.10012,4.08504,4.09482,79970000.0
2009-08-25 10:30:00,4.0964,4.10169,4.08267,4.0976,89350000.0
2009-08-25 10:45:00,4.09722,4.10129,4.08363,4.0944,84480000.0
2009-08-25 11:00:00,4.09214,4.09809,4.08355,4.09374,86720000.0
2009-08-25 11:15:00,4.09517,4.09568,4.08284,4.09039,85980000.0
2009-08-25 11:30:00,4.09155,4.09177,4.07428,4.08181,98330000.0
2009-08-25 11:45:00,4.07905,4.08524,4.07098,4.08443,87800000.0
2009-08-25 12:00:00,4.08319,4.09003,4.0745,4.08429,95740000.0
2009-08-25 12:15:00,4.08696,4.09165,4.07185,4.07955,85960000.0
2009-08-25 12:30:00,4.07707,4.08678,4.0716,4.08277,90450000.0
2009-08-25 12:45:00,4.0847,4.08677,4.06968,4.0733,82580000.0
2009-08-25 13:00:00,4.07646,4.08469,4.06938,4.0773,90470000.0
2009-08-25 13:15:00,4.07882,4.08384,4.06708,4.07485,82950000.0
2009-08-25 13:30:00,4.07507,4.08263,4.06896,4.07917,86720000.0
2009-08-25 13:45:00,4.07646,4.08394,4.07047,4.08323,85600000.0
2009-08-25 14:00:00,4.07203,4.08213,4.06428,4.07731,93470000.0
2009-08-25 14:15:00,4.06852,4.08094,4.06394,4.07299,84860000.0
2009-08-25 14:30:00,4.07075,4.07643,4.0632,4.07052,84840000.0
2009-08-25 14:45:00,4.06048,4.06944,4.05426,4.06855,83730000.0
2009-08-25 15:00:00,4.0684,4.06896,4.0537,4.06247,90470000.0
2009-08-25 15:15:00,4.06456,4.0702,4.05524,4.06921,87840000.0
2009-08-25 15:30:00,4.06959,4.07447,4.05821,4.06924,84440000.0
2009-08-25 15:45:00,4.07012,4.07615,4.05896,4.06605,89730000.0
2009-08-25 16:00:00,4.06662,4.07317,4.05896,4.07011,88580000.0
2009-08-25 16:15:00,4.07048,4.0768,4.05679,4.07254,128360000.0
2009-08-25 16:30:00,4.07699,4.08614,4.06878,4.07768,159900000.0
2009-08-25 16:45:00,4.07985,4.08209,4.06787,4.0795,160650000.0
2009-08-25 17:00:00,4.08063,4.08063,4.0599,4.07299,155030000.0
2009-08-25 17:15:00,4.07173,4.08104,4.06523,4.06948,144200000.0
2009-08-25 17:30:00,4.07827,4.07875,4.06128,4.07223,145650000.0
2009-08-25 17:45:00,4.07514,4.0811,4.06336,4.07691,150890000.0
2009-08-25 18:00:00,4.07643,4.082,4.06048,4.07511,160660000.0
2009-08-25 18:15:00,4.07411,4.07983,4.06235,4.07213,146380000.0
2009-08-25 18:30:00,4.07562,4.08051,4.06119,4.06549,150180000.0
2009-08-25 18:45:00,4.07271,4.08001,4.06298,4.07612,162490000.0
2009-08-25 19:00:00,4.07116,4.08238,4.06092,4.07268,141170000.0
2009-08-25 19:15:00,4.07319,4.0785,4.06267,4.07154,110030000.0
2009-08-25 19:30:00,4.076,4.08234,4.06567,4.06818,93080000.0
2009-08-25 19:45:00,4.07363,4.0829,4.06773,4.07062,70210000.0
2009-08-25 20:00:00,4.07473,4.08265,4.06719,4.07314,40520000.0
2009-08-25 20:15:00,4.07074,4.08027,4.06462,4.07486,85960000.0
2009-08-25 20:30:00,4.07679,4.08248,4.06429,4.07991,73190000.0
2009-08-25 20:45:00,4.07997,4.0875,4.06951,4.08142,81850000.0
2009-08-25 21:00:00,4.08181,4.09054,4.07272,4.08151,84070000.0
2009-08-25 21:15:00,4.08536,4.08753,4.07526,4.08293,82200000.0
2009-08-25 21:30:00,4.08518,4.08982,4.07202,4.08332,93810000.0
2009-08-25 21:45:00,4.08264,4.08785,4.07052,4.0766,63450000.0
2009-08-25 22:00:00,4.0842,4.08839,4.07258,4.08592,90050000.0
2009-08-25 22:15:00,4.08532,4.08636,4.0741,4.08302,76570000.0
2009-08-25 22:30:00,4.08316,4.08792,4.07341,4.0823,79570000.0
2009-08-25 22:45:00,4.07795,4.0884,4.07048,4.0771,92340000.0
2009-08-25 23:00:00,4.07605,4.0829,4.06528,4.08268,82950000.0
2009-08-25 23:15:00,4.08541,4.08541,4.06935,4.07847,79580000.0
2009-08-25 23:30:00,4.07881,4.08265,4.06701,4.08044,79200000.0
2009-08-25 23:45:00,4.07849,4.08308,4.06664,4.07296,65340000.0
2009-08-26 00:00:00,4.08131,4.08172,4.06808,4.07193,65380000.0
2009-08-26 00:15:00,4.07316,4.07988,4.06668,4.07753,48470000.0
2009-08-26 00:30:00,4.0786,4.083,4.06406,4.07373,73530000.0
2009-08-26 00:45:00,4.0753,4.08676,4.06836,4.07984,71730000.0
2009-08-26 01:00:00,4.07322,4.08503,4.06929,4.08267,87500000.0
2009-08-26 01:15:00,4.07671,4.08421,4.07087,4.07977,85950000.0
2009-08-26 01:30:00,4.0827,4.08341,4.06731,4.07549,84460000.0
2009-08-26 01:45:00,4.07889,4.08196,4.06901,4.07868,108520000.0
2009-08-26 02:00:00,4.08071,4.08262,4.06861,4.07075,78100000.0
2009-08-26 02:15:00,4.07606,4.08261,4.06864,4.07472,84090000.0
2009-08-26 02:30:00,4.07984,4.08587,4.07043,4.08303,82220000.0
2009-08-26 02:45:00,4.08461,4.08711,4.06842,4.08123,90060000.0
2009-08-26 03:00:00,4.07526,4.08297,4.06807,4.08286,89730000.0
2009-08-26 03:15:00,4.07907,4.08584,4.06967,4.08205,84070000.0
2009-08-26 03:30:00,4.08096,4.08513,4.07185,4.07769,87800000.0
2009-08-26 03:45:00,4.08405,4.0847,4.07226,4.08222,78460000.0
2009-08-26 04:00:00,4.08484,4.08497,4.07089,4.08031,82960000.0
2009-08-26 04:15:00,4.08452,4.08637,4.06932,4.08239,106270000.0
2009-08-26 04:30:00,4.0839,4.08493,4.07267,4.08423,64560000.0
2009-08-26 04:45:00,4.08265,4.08874,4.07164,4.08471,127600000.0
2009-08-26 05:00:00,4.08351,4.08563,4.07209,4.07414,77720000.0
2009-08-26 05:15:00,4.07858,4.08957,4.07111,4.08317,73180000.0
2009-08-26 05:30:00,4.08063,4.08531,4.0715,4.08294,90430000.0
2009-08-26 05:45:00,4.0851,4.08523,4.07314,4.08323,81830000.0
2009-08-26 06:00:00,4.08524,4.08667,4.0716,4.0813,57810000.0
2009-08-26 06:15:00,4.08595,4.08641,4.07412,4.08336,63790000.0
2009-08-26 06:30:00,4.08591,4.08591,4.07293,4.0824,74320000.0
2009-08-26 06:45:00,4.08071,4.08558,4.07197,4.0833,78100000.0
2009-08-26 07:00:00,4.08329,4.08899,4.07261,4.07506,98320000.0
2009-08-26 07:15:00,4.08667,4.08838,4.07384,4.08536,94590000.0
2009-08-26 07:30:00,4.08794,4.0906,4.06582,4.07589,100210000.0
2009-08-26 07:45:00,4.07705,4.07856,4.05935,4.0745,103610000.0
2009-08-26 08:00:00,4.07118,4.07625,4.05984,4.06948,107410000.0
2009-08-26 08:15:00,4.06486,4.07281,4.05631,4.06716,130640000.0
2009-08-26 08:30:00,4.06918,4.0717,4.05608,4.06389,111880000.0
2009-08-26 08:45:00,4.06619,4.07937,4.05315,4.0605,114910000.0
2009-08-26 09:00:00,4.06104,4.07099,4.05549,4.06431,121320000.0
2009-08-26 09:15:00,4.06405,4.07263,4.05443,4.07028,111860000.0
2009-08-26 09:30:00,4.07066,4.07066,4.05183,4.05972,122010000.0
2009-08-26 09:45:00,4.06227,4.07481,4.05759,4.06583,129150000.0
2009-08-26 10:00:00,4.07201,4.08253,4.05748,4.0795,115260000.0
2009-08-26 10:15:00,4.076,4.09063,4.07296,4.08618,125810000.0
2009-08-26 10:30:00,4.08442,4.09184,4.075,4.08471,118620000.0
2009-08-26 10:45:00,4.0882,4.09098,4.07101,4.08156,126520000.0
2009-08-26 11:00:00,4.08091,4.08733,4.07062,4.07695,134380000.0
2009-08-26 11:15:00,4.07886,4.08637,4.06861,4.08602,123110000.0
2009-08-26 11:30:00,4.08563,4.09263,4.07569,4.08981,142670000.0
2009-08-26 11:45:00,4.0899,4.09507,4.07627,4.0886,121280000.0
2009-08-26 12:00:00,4.09011,4.0936,4.0738,4.08646,123150000.0
2009-08-26 12:15:00,4.08833,4.0969,4.0792,4.09478,119780000.0
2009-08-26 12:30:00,4.09649,4.09738,4.07896,4.08774,122350000.0
2009-08-26 12:45:00,4.08959,4.09656,4.07992,4.09576,131380000.0
2009-08-26 13:00:00,4.09517,4.09907,4.08311,4.09491,136260000.0
2009-08-26 13:15:00,4.09434,4.10135,4.08352,4.09162,116350000.0
2009-08-26 13:30:00,4.09646,4.09903,4.08403,4.09487,109620000.0
2009-08-26 13:45:00,4.09376,4.0977,4.07921,4.08746,109640000.0
2009-08-26 14:00:00,4.08603,4.09482,4.07585,4.07864,123870000.0
2009-08-26 14:15:00,4.08606,4.09215,4.0747,4.08352,130250000.0
2009-08-26 14:30:00,4.08408,4.09023,4.07339,4.08603,125020000.0
2009-08-26 14:45:00,4.08362,4.09084,4.07535,4.08703,119360000.0
2009-08-26 15:00:00,4.08661,4.09235,4.07533,4.08693,129890000.0
2009-08-26 15:15:00,4.0809,4.09508,4.0749,4.09499,128760000.0
2009-08-26 15:30:00,4.09174,4.10447,4.0839,4.10167,138130000.0
2009-08-26 15:45:00,4.09964,4.10578,4.0899,4.10206,119010000.0
2009-08-26 16:00:00,4.10355,4.10743,4.09251,4.09992,124980000.0
2009-08-26 16:15:00,4.10693,4.10982,4.09146,4.10322,117870000.0
2009-08-26 16:30:00,4.10594,4.108,4.09081,4.09531,126520000.0
2009-08-26 16:45:00,4.10475,4.11332,4.09304,4.10314,120910000.0
2009-08-26 17:00:00,4.1027,4.11957,4.09958,4.11013,125770000.0
2009-08-26 17:15:00,4.11302,4.122,4.10384,4.10916,121310000.0
2009-08-26 17:30:00,4.11427,4.1218,4.10492,4.11725,130960000.0
2009-08-26 17:45:00,4.11108,4.12195,4.10294,4.11371,115980000.0
2009-08-26 18:00:00,4.11546,4.12086,4.10143,4.11555,117510000.0
2009-08-26 18:15:00,4.11411,4.11894,4.10552,4.11337,126520000.0
2009-08-26 18:30:00,4.11187,4.1192,4.10338,4.11048,108840000.0
2009-08-26 18:45:00,4.11601,4.11865,4.10401,4.11165,121240000.0
2009-08-26 19:00:00,4.11071,4.12327,4.10087,4.11477,139640000.0
2009-08-26 19:15:00,4.11651,4.11942,4.10424,4.11154,121580000.0
2009-08-26 19:30:00,4.11483,4.11954,4.10572,4.10854,116380000.0
2009-08-26 19:45:00,4.11638,4.12262,4.10478,4.11359,129920000.0
2009-08-26 20:00:00,4.11733,4.12036,4.10611,4.11513,116740000.0
2009-08-26 20:15:00,4.11406,4.1215,4.10767,4.11604,107720000.0
2009-08-26 20:30:00,4.11831,4.121,4.1071,4.11313,107400000.0
2009-08-26 20:45:00,4.10901,4.12082,4.10534,4.11454,112600000.0
2009-08-26 21:00:00,4.11737,4.12096,4.10401,4.11517,109980000.0
2009-08-26 21:15:00,4.11126,4.12082,4.10534,4.11302,128020000.0
2009-08-26 21:30:00,4.11575,4.12448,4.10612,4.11018,129860000.0
2009-08-26 21:45:00,4.11671,4.1217,4.10477,4.11787,123510000.0
2009-08-26 22:00:00,4.11908,4.12346,4.09769,4.11106,217370000.0
2009-08-26 22:15:00,4.11068,4.11866,4.10134,4.11618,206130000.0
2009-08-26 22:30:00,4.11444,4.11752,4.10227,4.11421,51420000.0
2009-08-26 22:45:00,4.10703,4.11802,4.10344,4.10992,66800000.0
2009-08-26 23:00:00,4.11205,4.11654,4.10273,4.11349,64600000.0
2009-08-26 23:15:00,4.1156,4.11768,4.10293,4.11767,20290000.0
2009-08-26 23:30:00,4.11358,4.11644,4.10333,4.11559,46140000.0
2009-08-26 23:45:00,4.11453,4.11581,4.10632,4.10936,11650000.0
2009-08-27 00:00:00,4.11651,4.11692,4.11158,4.11692,4880000.0
2009-08-27 00:15:00,4.11086,4.11722,4.10782,4.11532,15380000.0
2009-08-27 00:45:00,4.10772,4.1173,4.10772,4.11337,6750000.0
2009-08-27 01:00:00,4.10812,4.11752,4.10812,4.1104,11280000.0
2009-08-27 01:15:00,4.11184,4.11619,4.11158,4.11619,4880000.0
2009-08-27 01:30:00,4.11539,4.11692,4.11158,4.11472,6760000.0
2009-08-27 01:45:00,4.11593,4.11771,4.10782,4.11347,16880000.0
2009-08-27 02:00:00,4.11726,4.11726,4.10782,4.10782,6000000.0
2009-08-27 02:30:00,4.11696,4.11696,4.10752,4.10752,6000000.0
2009-08-27 02:45:00,4.11706,4.11706,4.10762,4.10762,5630000.0
2009-08-27 03:00:00,4.11696,4.11696,4.10752,4.10752,5260000.0
2009-08-27 03:15:00,4.11726,4.11726,4.10782,4.10782,6000000.0
2009-08-27 03:30:00,4.11706,4.12182,4.10762,4.10792,30020000.0
2009-08-27 03:45:00,4.11836,4.11836,4.10892,4.10892,5630000.0
2009-08-27 04:00:00,4.11866,4.11866,4.10922,4.10922,5630000.0
2009-08-27 04:15:00,4.11826,4.11826,4.10882,4.10882,5630000.0
2009-08-27 04:30:00,4.11856,4.11856,4.10912,4.10912,6000000.0
2009-08-27 04:45:00,4.11866,4.11866,4.10922,4.10922,5630000.0
2009-08-27 05:00:00,4.11856,4.11856,4.10912,4.10912,5630000.0
2009-08-27 05:15:00,4.11876,4.11876,4.10812,4.10812,11630000.0
2009-08-27 05:30:00,4.11866,4.11866,4.10922,4.10922,5630000.0
2009-08-27 05:45:00,4.11886,4.11886,4.10942,4.10942,5630000.0
2009-08-27 06:00:00,4.11856,4.11856,4.10912,4.10912,5630000.0
2009-08-27 06:15:00,4.11866,4.11866,4.10922,4.10922,5260000.0
2009-08-27 06:30:00,4.11876,4.11876,4.10658,4.11749,58560000.0
2009-08-27 06:45:00,4.11403,4.12259,4.10699,4.10852,58200000.0
2009-08-27 07:00:00,4.11305,4.12107,4.10297,4.10792,51810000.0
2009-08-27 07:15:00,4.11764,4.11764,4.10592,4.10592,18390000.0
2009-08-27 07:30:00,4.11726,4.11726,4.10782,4.10782,5630000.0
2009-08-27 07:45:00,4.11285,4.11868,4.1002,4.10368,73900000.0
2009-08-27 08:00:00,4.11088,4.11697,4.10038,4.1086,84090000.0
2009-08-27 08:15:00,4.11172,4.12003,4.10359,4.11872,76190000.0
2009-08-27 08:30:00,4.11822,4.12342,4.10563,4.11479,91210000.0
2009-08-27 08:45:00,4.11816,4.12281,4.09981,4.11449,98000000.0
2009-08-27 09:00:00,4.11331,4.12016,4.10483,4.10623,88960000.0
2009-08-27 09:15:00,4.10983,4.11928,4.10007,4.11432,106960000.0
2009-08-27 09:30:00,4.11545,4.12362,4.10254,4.11388,104720000.0
2009-08-27 09:45:00,4.10421,4.12404,4.1038,4.11755,105470000.0
2009-08-27 10:00:00,4.12372,4.12389,4.10797,4.11844,86000000.0
2009-08-27 10:15:00,4.11944,4.12006,4.10512,4.11442,90850000.0
2009-08-27 10:30:00,4.11742,4.1223,4.10446,4.11387,97600000.0
2009-08-27 10:45:00,4.11844,4.12418,4.11107,4.12038,94970000.0
2009-08-27 11:00:00,4.11857,4.12358,4.1074,4.12063,90830000.0
2009-08-27 11:15:00,4.12112,4.12243,4.10788,4.11672,99460000.0
2009-08-27 11:30:00,4.11553,4.12342,4.10811,4.11544,95720000.0
2009-08-27 11:45:00,4.11639,4.12346,4.11012,4.11439,108100000.0
2009-08-27 12:00:00,4.11984,4.12266,4.11027,4.1147,106600000.0
2009-08-27 12:15:00,4.1199,4.12231,4.10552,4.12028,95750000.0
2009-08-27 12:30:00,4.1208,4.12433,4.11146,4.11295,100260000.0
2009-08-27 12:45:00,4.11809,4.1245,4.11111,4.11387,99110000.0
2009-08-27 13:00:00,4.11888,4.12239,4.10687,4.1181,91220000.0
2009-08-27 13:15:00,4.11619,4.12152,4.10912,4.11858,86350000.0
2009-08-27 13:30:00,4.11372,4.12579,4.10339,4.108,96090000.0
2009-08-27 13:45:00,4.10902,4.11739,4.10357,4.10821,99850000.0
2009-08-27 14:00:00,4.10979,4.11638,4.10029,4.10734,98350000.0
2009-08-27 14:15:00,4.10813,4.11523,4.09943,4.11037,96470000.0
2009-08-27 14:30:00,4.11203,4.11872,4.09801,4.10315,97610000.0
2009-08-27 14:45:00,4.10263,4.11072,4.09622,4.10838,101710000.0
2009-08-27 15:00:00,4.10757,4.11323,4.09748,4.10074,93470000.0
2009-08-27 15:15:00,4.1099,4.11887,4.10432,4.11286,97980000.0
2009-08-27 15:30:00,4.11264,4.12445,4.10118,4.12081,96090000.0
2009-08-27 15:45:00,4.11361,4.12892,4.10815,4.12212,104010000.0
2009-08-27 16:00:00,4.12221,4.13054,4.11431,4.12346,101370000.0
2009-08-27 16:15:00,4.1186,4.12822,4.10565,4.11941,107730000.0
2009-08-27 16:30:00,4.11531,4.12374,4.10585,4.11832,99520000.0
2009-08-27 16:45:00,4.11778,4.12049,4.1051,4.11126,98770000.0
2009-08-27 17:00:00,4.10945,4.12352,4.10945,4.11097,95720000.0
2009-08-27 17:15:00,4.11872,4.1213,4.1076,4.11523,102470000.0
2009-08-27 17:30:00,4.1156,4.12022,4.10649,4.11621,95370000.0
2009-08-27 17:45:00,4.11351,4.12206,4.10184,4.11129,92740000.0
2009-08-27 18:00:00,4.10819,4.11401,4.10026,4.10026,93100000.0
2009-08-27 18:15:00,4.11053,4.11473,4.1006,4.10508,92750000.0
2009-08-27 18:30:00,4.11117,4.11541,4.0975,4.10524,105080000.0
2009-08-27 18:45:00,4.11088,4.11567,4.09881,4.10699,96160000.0
2009-08-27 19:00:00,4.10745,4.11451,4.09856,4.11124,93860000.0
2009-08-27 19:15:00,4.10912,4.11657,4.10075,4.11143,92730000.0
2009-08-27 19:30:00,4.11399,4.11635,4.0988,4.10567,90840000.0
2009-08-27 19:45:00,4.11294,4.11488,4.09924,4.11116,87470000.0
2009-08-27 20:00:00,4.10472,4.11568,4.09897,4.11201,94980000.0
2009-08-27 20:15:00,4.11551,4.11619,4.10021,4.10122,86730000.0
2009-08-27 20:30:00,4.09714,4.10926,4.09592,4.10467,103610000.0
2009-08-27 20:45:00,4.10321,4.11135,4.09606,4.10703,84470000.0
2009-08-27 21:00:00,4.10285,4.10899,4.09287,4.10456,102490000.0
2009-08-27 21:15:00,4.1053,4.11281,4.0954,4.10195,104350000.0
2009-08-27 21:30:00,4.10844,4.11401,4.09627,4.10423,93870000.0
2009-08-27 21:45:00,4.10689,4.112,4.09966,4.10959,42420000.0
2009-08-27 22:00:00,4.11104,4.11104,4.09265,4.11012,88960000.0
2009-08-27 22:15:00,4.10795,4.11636,4.09867,4.10928,83330000.0
2009-08-27 22:30:00,4.10941,4.11406,4.10057,4.10791,45810000.0
2009-08-27 22:45:00,4.10272,4.11382,4.10272,4.10757,9380000.0
2009-08-27 23:00:00,4.10654,4.11527,4.10171,4.11217,10900000.0
2009-08-27 23:15:00,4.11459,4.11606,4.10795,4.11528,19890000.0
2009-08-27 23:45:00,4.11449,4.11632,4.11068,4.11068,6760000.0
2009-08-28 00:00:00,4.11578,4.1162,4.10161,4.11497,30820000.0
2009-08-28 00:15:00,4.10966,4.11602,4.10662,4.11227,9380000.0
2009-08-28 00:30:00,4.11578,4.1163,4.10955,4.11472,12760000.0
2009-08-28 00:45:00,4.10672,4.1163,4.10258,4.11215,38280000.0
2009-08-28 01:00:00,4.10612,4.11802,4.10376,4.11378,12770000.0
2009-08-28 01:15:00,4.11164,4.11599,4.10342,4.11301,44670000.0
2009-08-28 01:30:00,4.11479,4.11632,4.10502,4.11117,51050000.0
2009-08-28 01:45:00,4.11435,4.11523,4.10492,4.11497,70950000.0
2009-08-28 02:00:00,4.11466,4.11672,4.10376,4.11036,45410000.0
2009-08-28 02:15:00,4.11159,4.11602,4.10326,4.10542,45430000.0
2009-08-28 02:30:00,4.11206,4.11701,4.10497,4.11338,40910000.0
2009-08-28 02:45:00,4.11636,4.12052,4.10542,4.10542,28520000.0
2009-08-28 03:00:00,4.11616,4.11616,4.10672,4.10672,5630000.0
2009-08-28 03:15:00,4.11636,4.11636,4.10532,4.10532,10520000.0
2009-08-28 03:30:00,4.11606,4.11606,4.10662,4.10662,5630000.0
2009-08-28 03:45:00,4.11606,4.11606,4.10662,4.10662,6000000.0
2009-08-28 04:00:00,4.11586,4.11586,4.10642,4.10642,5260000.0
2009-08-28 04:15:00,4.11616,4.11616,4.10662,4.10662,12000000.0
2009-08-28 04:45:00,4.11606,4.11606,4.10662,4.10662,6000000.0
2009-08-28 05:00:00,4.11596,4.11596,4.10412,4.10412,11630000.0
2009-08-28 05:15:00,4.11466,4.11466,4.10522,4.10522,6000000.0
2009-08-28 05:30:00,4.11486,4.11486,4.10542,4.10542,5630000.0
2009-08-28 05:45:00,4.11486,4.11486,4.10542,4.10542,4890000.0
2009-08-28 06:00:00,4.11486,4.11486,4.10382,4.10382,12000000.0
2009-08-28 06:15:00,4.11456,4.11456,4.10332,4.10332,10520000.0
2009-08-28 06:30:00,4.11406,4.11855,4.10352,4.10372,51430000.0
2009-08-28 06:45:00,4.11422,4.11422,4.10362,4.10372,50320000.0
2009-08-28 07:00:00,4.10526,4.11723,4.10174,4.10413,40910000.0
2009-08-28 07:15:00,4.1058,4.11619,4.10242,4.10262,39780000.0
2009-08-28 07:30:00,4.11386,4.11578,4.09019,4.09847,79930000.0
2009-08-28 07:45:00,4.10022,4.10676,4.09248,4.10259,86700000.0
2009-08-28 08:00:00,4.10303,4.11199,4.09488,4.10173,74330000.0
2009-08-28 08:15:00,4.10707,4.11152,4.09254,4.09929,103230000.0
2009-08-28 08:30:00,4.10601,4.10766,4.09098,4.10317,100580000.0
2009-08-28 08:45:00,4.10105,4.10416,4.0867,4.097,94220000.0
2009-08-28 09:00:00,4.09992,4.10035,4.08249,4.09644,106200000.0
2009-08-28 09:15:00,4.09903,4.10195,4.08591,4.09801,91210000.0
2009-08-28 09:30:00,4.09409,4.09951,4.08596,4.0962,90090000.0
2009-08-28 09:45:00,4.09436,4.10003,4.08585,4.09798,91950000.0
2009-08-28 10:00:00,4.0925,4.09453,4.06409,4.06954,105110000.0
2009-08-28 10:15:00,4.06753,4.077,4.06014,4.07048,97170000.0
2009-08-28 10:30:00,4.07495,4.08028,4.06258,4.07127,90870000.0
2009-08-28 10:45:00,4.07457,4.08453,4.06639,4.07772,100970000.0
2009-08-28 11:00:00,4.07556,4.07922,4.05791,4.07613,110380000.0
2009-08-28 11:15:00,4.0769,4.07984,4.06407,4.0739,107350000.0
2009-08-28 11:30:00,4.07793,4.07929,4.06213,4.07861,99480000.0
2009-08-28 11:45:00,4.08018,4.08813,4.07094,4.07751,108500000.0
2009-08-28 12:00:00,4.08051,4.08372,4.06666,4.07733,92330000.0
2009-08-28 12:15:00,4.07724,4.08197,4.06674,4.07232,94620000.0
2009-08-28 12:30:00,4.08092,4.08271,4.06732,4.07767,104720000.0
2009-08-28 12:45:00,4.07589,4.07818,4.06472,4.07706,109580000.0
2009-08-28 13:00:00,4.07702,4.08488,4.06742,4.07798,114470000.0
2009-08-28 13:15:00,4.0718,4.08414,4.06984,4.0797,111880000.0
2009-08-28 13:30:00,4.08267,4.08921,4.0747,4.08463,82230000.0
2009-08-28 13:45:00,4.08459,4.0859,4.06778,4.07952,100250000.0
2009-08-28 14:00:00,4.0786,4.08396,4.0676,4.08343,100960000.0
2009-08-28 14:15:00,4.08337,4.08406,4.06873,4.0822,90480000.0
2009-08-28 14:30:00,4.08229,4.08738,4.07375,4.08026,94960000.0
2009-08-28 14:45:00,4.08504,4.08771,4.07314,4.08459,99840000.0
2009-08-28 15:00:00,4.08494,4.08584,4.07135,4.07793,96090000.0
2009-08-28 15:15:00,4.07646,4.08237,4.06404,4.07174,90080000.0
2009-08-28 15:30:00,4.06629,4.07802,4.06405,4.07694,103590000.0
2009-08-28 15:45:00,4.07238,4.08056,4.06635,4.07829,94210000.0
2009-08-28 16:00:00,4.07526,4.089,4.07394,4.08839,90460000.0
2009-08-28 16:15:00,4.08279,4.08801,4.0733,4.08677,99820000.0
2009-08-28 16:30:00,4.08353,4.09556,4.0785,4.08837,93120000.0
2009-08-28 16:45:00,4.08529,4.09106,4.07569,4.08709,85260000.0
2009-08-28 17:00:00,4.08333,4.08916,4.07687,4.08428,90090000.0
2009-08-28 17:15:00,4.08606,4.08843,4.07236,4.08542,93870000.0
2009-08-28 17:30:00,4.08045,4.09184,4.07204,4.08303,99480000.0
2009-08-28 17:45:00,4.08425,4.09176,4.07789,4.08134,97950000.0
2009-08-28 18:00:00,4.09019,4.09019,4.07471,4.08715,92740000.0
2009-08-28 18:15:00,4.08576,4.09792,4.08038,4.09525,87470000.0
2009-08-28 18:30:00,4.09402,4.0969,4.08436,4.09207,100210000.0
2009-08-28 18:45:00,4.09189,4.09586,4.08064,4.08064,97990000.0
2009-08-28 19:00:00,4.08703,4.0928,4.07791,4.07957,102100000.0
2009-08-28 19:15:00,4.08764,4.08853,4.07161,4.08739,93840000.0
2009-08-28 19:30:00,4.08426,4.08967,4.07393,4.07865,89730000.0
2009-08-28 19:45:00,4.07867,4.08999,4.07218,4.08146,108090000.0
2009-08-28 20:00:00,4.07813,4.08784,4.07444,4.0822,97200000.0
2009-08-28 20:15:00,4.0859,4.0861,4.07266,4.08454,87880000.0
2009-08-28 20:30:00,4.0836,4.08876,4.07262,4.0879,78840000.0
2009-08-28 20:45:00,4.08749,4.08934,4.07277,4.08503,87070000.0
2009-08-28 21:00:00,4.08584,4.08703,4.07321,4.08415,85580000.0
2009-08-28 21:15:00,4.08598,4.0861,4.07163,4.08125,63440000.0
2009-08-28 21:30:00,4.0862,4.08948,4.07339,4.0881,106980000.0
2009-08-28 21:45:00,4.08429,4.09024,4.07292,4.08713,105450000.0
2009-08-28 22:00:00,4.08891,4.09329,4.07598,4.09025,78050000.0
2009-08-28 22:15:00,4.09269,4.09374,4.07893,4.08658,70610000.0
2009-08-28 22:30:00,4.08673,4.09148,4.07777,4.08478,64540000.0
2009-08-28 22:45:00,4.07962,4.09051,4.07762,4.08531,64220000.0
2009-08-30 23:00:00,4.09026,4.09052,4.07508,4.0862,47280000.0
2009-08-30 23:15:00,4.08565,4.08696,4.07423,4.08169,19540000.0
2009-08-30 23:45:00,4.08469,4.08652,4.08088,4.08088,8650000.0
2009-08-31 00:00:00,4.08441,4.08482,4.07202,4.07764,57080000.0
2009-08-31 00:15:00,4.07924,4.0867,4.07482,4.07515,15770000.0
2009-08-31 00:30:00,4.08498,4.0855,4.08177,4.08486,7500000.0
2009-08-31 00:45:00,4.07612,4.0857,4.07612,4.08177,6750000.0
2009-08-31 01:00:00,4.07622,4.08562,4.07622,4.08187,6770000.0
2009-08-31 01:15:00,4.08094,4.08529,4.0705,4.08357,25540000.0
2009-08-31 01:30:00,4.08372,4.08637,4.07433,4.08445,43200000.0
2009-08-31 01:45:00,4.08403,4.08581,4.07382,4.08142,89320000.0
2009-08-31 02:00:00,4.08336,4.08406,4.07392,4.07462,22520000.0
2009-08-31 02:15:00,4.07813,4.09135,4.07248,4.07248,38670000.0
2009-08-31 02:30:00,4.0847,4.08947,4.07256,4.07634,16520000.0
2009-08-31 02:45:00,4.08526,4.08526,4.07304,4.07304,16890000.0
2009-08-31 03:00:00,4.08556,4.08556,4.07612,4.07612,5630000.0
2009-08-31 03:15:00,4.08586,4.08586,4.07312,4.07312,11260000.0
2009-08-31 03:30:00,4.08232,4.08782,4.07112,4.0772,40540000.0
2009-08-31 03:45:00,4.08596,4.08596,4.07492,4.07956,16150000.0
2009-08-31 04:00:00,4.08381,4.08823,4.0716,4.07432,27780000.0
2009-08-31 04:15:00,4.08056,4.08917,4.07382,4.07382,53280000.0
2009-08-31 04:30:00,4.08258,4.08781,4.07229,4.07624,49560000.0
2009-08-31 04:45:00,4.07622,4.08581,4.07208,4.08213,30790000.0
2009-08-31 05:00:00,4.08536,4.08536,4.07592,4.07592,6000000.0
2009-08-31 05:15:00,4.08526,4.08526,4.07582,4.07582,6000000.0
2009-08-31 05:30:00,4.08666,4.08666,4.07442,4.07442,11260000.0
2009-08-31 05:45:00,4.08526,4.09049,4.07512,4.07572,34150000.0
2009-08-31 06:00:00,4.08566,4.08566,4.07622,4.07622,5630000.0
2009-08-31 06:15:00,4.08586,4.08586,4.07642,4.07642,6000000.0
2009-08-31 06:30:00,4.08586,4.08822,4.07257,4.08323,81060000.0
2009-08-31 06:45:00,4.08504,4.08646,4.07278,4.07989,77690000.0
2009-08-31 07:00:00,4.08388,4.08489,4.07358,4.08181,28170000.0
2009-08-31 07:15:00,4.08425,4.09216,4.07432,4.08776,76190000.0
2009-08-31 07:30:00,4.09416,4.09434,4.07872,4.09138,79960000.0
2009-08-31 07:45:00,4.09207,4.09292,4.07322,4.08604,68680000.0
2009-08-31 08:00:00,4.08382,4.09236,4.07467,4.08796,66840000.0
2009-08-31 08:15:00,4.08238,4.10013,4.07791,4.0922,84860000.0
2009-08-31 08:30:00,4.09721,4.0977,4.08167,4.09401,91200000.0
2009-08-31 08:45:00,4.09564,4.09805,4.08384,4.09311,90080000.0
2009-08-31 09:00:00,4.09377,4.09961,4.08354,4.09767,93080000.0
2009-08-31 09:15:00,4.09881,4.0997,4.08618,4.09576,80000000.0
2009-08-31 09:30:00,4.09559,4.10284,4.08768,4.09908,87830000.0
2009-08-31 09:45:00,4.09951,4.101,4.08827,4.09709,111470000.0
2009-08-31 10:00:00,4.09558,4.10417,4.08668,4.09774,93110000.0
2009-08-31 10:15:00,4.09718,4.10023,4.08621,4.09632,95340000.0
2009-08-31 10:30:00,4.09776,4.10147,4.08572,4.0892,96470000.0
2009-08-31 10:45:00,4.09336,4.09669,4.08482,4.0928,86700000.0
2009-08-31 11:00:00,4.08951,4.09888,4.08308,4.09377,87850000.0
2009-08-31 11:15:00,4.0996,4.10722,4.09039,4.10179,100580000.0
2009-08-31 11:30:00,4.09652,4.10317,4.08702,4.0952,83730000.0
2009-08-31 11:45:00,4.10023,4.10371,4.08878,4.08878,96820000.0
2009-08-31 12:00:00,4.0931,4.10156,4.08727,4.09407,113330000.0
2009-08-31 12:15:00,4.09113,4.10621,4.08352,4.09265,112240000.0
2009-08-31 12:30:00,4.09382,4.09842,4.08532,4.09369,110770000.0
2009-08-31 12:45:00,4.0928,4.09916,4.08461,4.09023,109990000.0
2009-08-31 13:00:00,4.09008,4.10464,4.08586,4.09726,125360000.0
2009-08-31 13:15:00,4.09453,4.10336,4.08369,4.10039,105150000.0
2009-08-31 13:30:00,4.09962,4.10556,4.08807,4.09539,122780000.0
2009-08-31 13:45:00,4.09937,4.10344,4.08565,4.09776,106620000.0
2009-08-31 14:00:00,4.09589,4.10297,4.08565,4.09626,114150000.0
2009-08-31 14:15:00,4.09751,4.10027,4.08561,4.0961,98770000.0
2009-08-31 14:30:00,4.09789,4.09921,4.08529,4.09445,120480000.0
2009-08-31 14:45:00,4.09297,4.09858,4.08256,4.0888,105900000.0
2009-08-31 15:00:00,4.0955,4.09871,4.08409,4.09708,112950000.0
2009-08-31 15:15:00,4.08776,4.09868,4.08223,4.0956,109620000.0
2009-08-31 15:30:00,4.09731,4.09907,4.08295,4.09001,101740000.0
2009-08-31 15:45:00,4.08275,4.09619,4.07828,4.08473,119770000.0
2009-08-31 16:00:00,4.09014,4.09392,4.07879,4.08729,100980000.0
2009-08-31 16:15:00,4.08657,4.09361,4.07997,4.08218,116700000.0
2009-08-31 16:30:00,4.08687,4.09691,4.07757,4.08741,116340000.0
2009-08-31 16:45:00,4.0896,4.09342,4.07831,4.0879,103630000.0
2009-08-31 17:00:00,4.08638,4.09354,4.07651,4.09174,113000000.0
2009-08-31 17:15:00,4.0905,4.10005,4.07934,4.09487,103610000.0
2009-08-31 17:30:00,4.09149,4.09742,4.08058,4.08632,118640000.0
2009-08-31 17:45:00,4.09185,4.09545,4.08002,4.08857,119000000.0
2009-08-31 18:00:00,4.09121,4.0929,4.07739,4.08827,108510000.0
2009-08-31 18:15:00,4.08991,4.09424,4.07785,4.08853,119740000.0
2009-08-31 18:30:00,4.08366,4.09277,4.07936,4.08081,120150000.0
2009-08-31 18:45:00,4.09121,4.09227,4.07936,4.09006,112610000.0
2009-08-31 19:00:00,4.0911,4.0925,4.07604,4.08577,108470000.0
2009-08-31 19:15:00,4.09022,4.0935,4.07888,4.08738,102090000.0
2009-08-31 19:30:00,4.09065,4.09252,4.0794,4.08387,118980000.0
2009-08-31 19:45:00,4.08974,4.09351,4.07743,4.09153,110020000.0
2009-08-31 20:00:00,4.08225,4.09351,4.07433,4.08853,114500000.0
2009-08-31 20:15:00,4.08749,4.0947,4.07992,4.08725,132150000.0
2009-08-31 20:30:00,4.08851,4.09635,4.07839,4.08753,108570000.0
2009-08-31 20:45:00,4.08692,4.09582,4.08052,4.09058,100640000.0
2009-08-31 21:00:00,4.09022,4.09544,4.08022,4.08717,116380000.0
2009-08-31 21:15:00,4.09132,4.09416,4.07905,4.09324,112610000.0
2009-08-31 21:30:00,4.09013,4.09771,4.08044,4.08908,132890000.0
2009-08-31 21:45:00,4.09361,4.09496,4.0791,4.09305,118590000.0
2009-08-31 22:00:00,4.0918,4.09628,4.07862,4.0897,179860000.0
2009-08-31 22:15:00,4.09196,4.09724,4.08155,4.09145,178700000.0
2009-08-31 22:30:00,4.09224,4.09701,4.07691,4.09261,188820000.0
2009-08-31 22:45:00,4.09341,4.09733,4.07939,4.09008,201170000.0
2009-08-31 23:00:00,4.08879,4.09483,4.07976,4.09043,199650000.0
2009-08-31 23:15:00,4.09029,4.09573,4.07897,4.09047,186550000.0
2009-08-31 23:30:00,4.08889,4.09515,4.07873,4.08976,208690000.0
2009-08-31 23:45:00,4.08997,4.09462,4.07799,4.08294,186570000.0
2009-09-01 00:00:00,4.09069,4.09369,4.0779,4.08635,82230000.0
2009-09-01 00:15:00,4.08715,4.09444,4.07648,4.08866,85230000.0
2009-09-01 00:30:00,4.09131,4.09197,4.07655,4.08701,77300000.0
2009-09-01 00:45:00,4.08362,4.09322,4.07721,4.08711,69840000.0
2009-09-01 01:00:00,4.0826,4.09373,4.07866,4.09071,73910000.0
2009-09-01 01:15:00,4.08707,4.09302,4.08025,4.09037,88950000.0
2009-09-01 01:30:00,4.09128,4.093,4.08192,4.08734,79940000.0
2009-09-01 01:45:00,4.09168,4.09288,4.07857,4.09074,98730000.0
2009-09-01 02:00:00,4.09189,4.09502,4.07994,4.0813,78430000.0
2009-09-01 02:15:00,4.08659,4.09498,4.07993,4.09195,67180000.0
2009-09-01 02:30:00,4.09176,4.093,4.08241,4.0831,54060000.0
2009-09-01 02:45:00,4.08867,4.09123,4.07695,4.08891,81470000.0
2009-09-01 03:00:00,4.08411,4.09153,4.07586,4.0882,104350000.0
2009-09-01 03:15:00,4.09147,4.09264,4.07763,4.08757,120860000.0
2009-09-01 03:30:00,4.08975,4.09209,4.07558,4.08625,117910000.0
2009-09-01 03:45:00,4.08737,4.09695,4.07752,4.08443,138150000.0
2009-09-01 04:00:00,4.09021,4.09466,4.07501,4.08584,114520000.0
2009-09-01 04:15:00,4.08989,4.09164,4.07772,4.07922,82570000.0
2009-09-01 04:30:00,4.09037,4.09199,4.07826,4.0887,94570000.0
2009-09-01 04:45:00,4.09068,4.0913,4.07764,4.0788,70190000.0
2009-09-01 05:00:00,4.08922,4.09053,4.07551,4.0899,106240000.0
2009-09-01 05:15:00,4.08936,4.09453,4.07785,4.08717,84100000.0
2009-09-01 05:30:00,4.08803,4.09204,4.07736,4.08236,90080000.0
2009-09-01 05:45:00,4.08365,4.09243,4.0768,4.08934,150510000.0
2009-09-01 06:00:00,4.08632,4.09131,4.07801,4.08405,94250000.0
2009-09-01 06:15:00,4.08734,4.09021,4.07716,4.08873,83710000.0
2009-09-01 06:30:00,4.08926,4.09344,4.07596,4.08855,81840000.0
2009-09-01 06:45:00,4.08982,4.09444,4.0754,4.08084,82560000.0
2009-09-01 07:00:00,4.08555,4.08981,4.07791,4.08901,77330000.0
2009-09-01 07:15:00,4.08823,4.09156,4.07677,4.08794,92340000.0
2009-09-01 07:30:00,4.08456,4.08956,4.07383,4.0848,87100000.0
2009-09-01 07:45:00,4.08365,4.08961,4.07192,4.08204,87070000.0
2009-09-01 08:00:00,4.0852,4.08637,4.07126,4.08388,79990000.0
2009-09-01 08:15:00,4.08151,4.08933,4.07048,4.07834,83000000.0
2009-09-01 08:30:00,4.07455,4.08466,4.06975,4.07339,78450000.0
2009-09-01 08:45:00,4.07909,4.0841,4.06818,4.08248,78810000.0
2009-09-01 09:00:00,4.08151,4.0868,4.06554,4.07395,84840000.0
2009-09-01 09:15:00,4.06619,4.07783,4.06189,4.07135,88200000.0
2009-09-01 09:30:00,4.07884,4.08297,4.06386,4.07672,90430000.0
2009-09-01 09:45:00,4.06952,4.08997,4.06952,4.07418,97600000.0
2009-09-01 10:00:00,4.0817,4.09402,4.0724,4.08692,93090000.0
2009-09-01 10:15:00,4.08912,4.09533,4.07789,4.08488,89320000.0
2009-09-01 10:30:00,4.0848,4.09967,4.08356,4.09777,84860000.0
2009-09-01 10:45:00,4.09124,4.10257,4.08414,4.0991,88970000.0
2009-09-01 11:00:00,4.09696,4.10172,4.08609,4.09474,98760000.0
2009-09-01 11:15:00,4.09512,4.10393,4.08907,4.0999,83350000.0
2009-09-01 11:30:00,4.10386,4.10478,4.08875,4.09784,94950000.0
2009-09-01 11:45:00,4.09496,4.10066,4.08512,4.09836,87090000.0
2009-09-01 12:00:00,4.09987,4.1038,4.08778,4.09493,84460000.0
2009-09-01 12:15:00,4.10415,4.10605,4.09324,4.09972,82960000.0
2009-09-01 12:30:00,4.10296,4.10632,4.09186,4.09947,80740000.0
2009-09-01 12:45:00,4.1021,4.10876,4.09015,4.10699,87490000.0
2009-09-01 13:00:00,4.10464,4.11117,4.09505,4.09885,93090000.0
2009-09-01 13:15:00,4.10199,4.11631,4.09638,4.10122,87460000.0
2009-09-01 13:30:00,4.10752,4.11226,4.09414,4.10264,84850000.0
2009-09-01 13:45:00,4.10908,4.10908,4.0931,4.09789,89720000.0
2009-09-01 14:00:00,4.10504,4.10955,4.09491,4.10568,90840000.0
2009-09-01 14:15:00,4.09709,4.10997,4.09397,4.09604,90460000.0
2009-09-01 14:30:00,4.1061,4.1126,4.0919,4.10373,86000000.0
2009-09-01 14:45:00,4.10858,4.11082,4.09441,4.10682,88960000.0
2009-09-01 15:00:00,4.10658,4.11036,4.0964,4.10059,86320000.0
2009-09-01 15:15:00,4.10626,4.11514,4.10226,4.11283,83330000.0
2009-09-01 15:30:00,4.11058,4.11344,4.09654,4.1025,87120000.0
2009-09-01 15:45:00,4.10569,4.10794,4.09078,4.10273,100990000.0
2009-09-01 16:00:00,4.0967,4.10179,4.07997,4.08346,79580000.0
2009-09-01 16:15:00,4.09263,4.09954,4.08731,4.09254,80350000.0
2009-09-01 16:30:00,4.09725,4.10503,4.08815,4.10366,86690000.0
2009-09-01 16:45:00,4.09791,4.11266,4.0937,4.11025,87840000.0
2009-09-01 17:00:00,4.10485,4.11696,4.09702,4.11506,83720000.0
2009-09-01 17:15:00,4.112,4.1263,4.10598,4.12488,94210000.0
2009-09-01 17:30:00,4.12679,4.14294,4.11531,4.13894,88210000.0
2009-09-01 17:45:00,4.13916,4.15728,4.13372,4.1523,88230000.0
2009-09-01 18:00:00,4.14893,4.15858,4.1412,4.1541,88210000.0
2009-09-01 18:15:00,4.1537,4.1697,4.14332,4.1697,85560000.0
2009-09-01 18:30:00,4.16715,4.17562,4.15983,4.16937,83720000.0
2009-09-01 18:45:00,4.16783,4.16803,4.15336,4.15454,82960000.0
2009-09-01 19:00:00,4.16261,4.17141,4.15304,4.1613,92350000.0
2009-09-01 19:15:00,4.16579,4.17368,4.15707,4.1705,87500000.0
2009-09-01 19:30:00,4.16533,4.17467,4.15545,4.16667,84850000.0
2009-09-01 19:45:00,4.1636,4.17311,4.15526,4.16726,81450000.0
2009-09-01 20:00:00,4.16789,4.16838,4.14683,4.15542,80320000.0
2009-09-01 20:15:00,4.15636,4.15954,4.14708,4.15759,85190000.0
2009-09-01 20:30:00,4.15579,4.16165,4.14621,4.15267,92710000.0
2009-09-01 20:45:00,4.15848,4.16396,4.14961,4.15979,85940000.0
2009-09-01 21:00:00,4.16396,4.16692,4.15168,4.16272,77690000.0
2009-09-01 21:15:00,4.1596,4.16621,4.1524,4.16136,88960000.0
2009-09-01 21:30:00,4.16409,4.16618,4.15548,4.16178,72400000.0
2009-09-01 21:45:00,4.1667,4.16896,4.15354,4.15871,86310000.0
2009-09-01 22:00:00,4.16669,4.16925,4.15267,4.16066,106590000.0
2009-09-01 22:15:00,4.16571,4.16923,4.15364,4.16435,104740000.0
2009-09-01 22:30:00,4.16564,4.17051,4.15289,4.15491,100980000.0
2009-09-01 22:45:00,4.1625,4.17267,4.1552,4.16239,111510000.0
2009-09-01 23:00:00,4.16461,4.17076,4.15409,4.16664,85960000.0
2009-09-01 23:15:00,4.16681,4.17185,4.15621,4.16875,87860000.0
2009-09-01 23:30:00,4.16978,4.17133,4.15856,4.16795,87480000.0
2009-09-01 23:45:00,4.16876,4.17334,4.15587,4.16371,96850000.0
2009-09-02 00:00:00,4.16961,4.17296,4.15756,4.16499,64610000.0
2009-09-02 00:15:00,4.16519,4.17265,4.15826,4.17023,88990000.0
2009-09-02 00:30:00,4.1695,4.17284,4.15747,4.16686,77730000.0
2009-09-02 00:45:00,4.1641,4.17425,4.15836,4.1689,87080000.0
2009-09-02 01:00:00,4.16432,4.17358,4.15921,4.17043,86680000.0
2009-09-02 01:15:00,4.16721,4.17447,4.15994,4.16874,91230000.0
2009-09-02 01:30:00,4.16862,4.17108,4.15808,4.16502,86680000.0
2009-09-02 01:45:00,4.16815,4.17272,4.15737,4.16716,111470000.0
2009-09-02 02:00:00,4.15923,4.17349,4.15852,4.16838,94580000.0
2009-09-02 02:15:00,4.16461,4.17061,4.1545,4.16904,95340000.0
2009-09-02 02:30:00,4.16943,4.17355,4.15466,4.16351,82570000.0
2009-09-02 02:45:00,4.15954,4.17131,4.15711,4.15827,104700000.0
2009-09-02 03:00:00,4.1699,4.17385,4.15829,4.16867,99080000.0
2009-09-02 03:15:00,4.17022,4.17112,4.15436,4.16295,120100000.0
2009-09-02 03:30:00,4.16517,4.173,4.15394,4.16006,177530000.0
2009-09-02 03:45:00,4.16891,4.17196,4.15307,4.16547,169280000.0
2009-09-02 04:00:00,4.16558,4.17239,4.15649,4.16921,107360000.0
2009-09-02 04:15:00,4.16942,4.16942,4.15727,4.16328,57460000.0
2009-09-02 04:30:00,4.1674,4.16905,4.15662,4.16848,47300000.0
2009-09-02 04:45:00,4.1635,4.17227,4.15229,4.16475,90090000.0
2009-09-02 05:00:00,4.1703,4.17114,4.15582,4.16645,83720000.0
2009-09-02 05:15:00,4.16928,4.17077,4.15473,4.16634,81430000.0
2009-09-02 05:30:00,4.16419,4.17309,4.15809,4.16017,71700000.0
2009-09-02 05:45:00,4.16001,4.17108,4.15436,4.15908,73220000.0
2009-09-02 06:00:00,4.16155,4.17261,4.15624,4.16711,63820000.0
2009-09-02 06:15:00,4.16155,4.17223,4.15667,4.1634,83740000.0
2009-09-02 06:30:00,4.16847,4.16985,4.15868,4.16404,90110000.0
2009-09-02 06:45:00,4.16912,4.17412,4.15714,4.16383,97950000.0
2009-09-02 07:00:00,4.16787,4.1701,4.15709,4.16741,105850000.0
2009-09-02 07:15:00,4.16893,4.16938,4.15527,4.16349,89720000.0
2009-09-02 07:30:00,4.16121,4.16713,4.1509,4.15901,92360000.0
2009-09-02 07:45:00,4.16326,4.16625,4.14879,4.15351,108110000.0
2009-09-02 08:00:00,4.1562,4.16262,4.14413,4.1582,121630000.0
2009-09-02 08:15:00,4.15569,4.16139,4.13987,4.15023,92710000.0
2009-09-02 08:30:00,4.15118,4.15678,4.13993,4.15044,105100000.0
2009-09-02 08:45:00,4.15233,4.16077,4.14093,4.15641,98740000.0
2009-09-02 09:00:00,4.15577,4.16783,4.14214,4.16365,100640000.0
2009-09-02 09:15:00,4.16167,4.17483,4.15385,4.1697,106300000.0
2009-09-02 09:30:00,4.16554,4.17619,4.15832,4.17097,106590000.0
2009-09-02 09:45:00,4.17141,4.18148,4.16137,4.18009,102870000.0
2009-09-02 10:00:00,4.17916,4.1839,4.16873,4.17674,101370000.0
2009-09-02 10:15:00,4.17768,4.18156,4.16721,4.17924,87850000.0
2009-09-02 10:30:00,4.17804,4.1848,4.16796,4.17863,103250000.0
2009-09-02 10:45:00,4.17351,4.1816,4.1662,4.18028,103240000.0
2009-09-02 11:00:00,4.18019,4.18337,4.16925,4.18072,99130000.0
2009-09-02 11:15:00,4.17549,4.18118,4.16895,4.17634,88610000.0
2009-09-02 11:30:00,4.17694,4.17959,4.16288,4.17709,108140000.0
2009-09-02 11:45:00,4.17146,4.18293,4.16456,4.17863,101740000.0
2009-09-02 12:00:00,4.17797,4.18033,4.16595,4.17588,99480000.0
2009-09-02 12:15:00,4.17407,4.17805,4.15548,4.16418,93840000.0
2009-09-02 12:30:00,4.16308,4.17289,4.15587,4.1625,110360000.0
2009-09-02 12:45:00,4.16257,4.17182,4.15383,4.16389,104350000.0
2009-09-02 13:00:00,4.16528,4.1719,4.14783,4.16096,107330000.0
2009-09-02 13:15:00,4.15445,4.16305,4.14954,4.1552,92000000.0
2009-09-02 13:30:00,4.15741,4.16626,4.14806,4.16281,95320000.0
2009-09-02 13:45:00,4.15518,4.16593,4.14849,4.16208,108090000.0
2009-09-02 14:00:00,4.16103,4.16525,4.15167,4.16226,87830000.0
2009-09-02 14:15:00,4.16121,4.17539,4.15298,4.17539,91580000.0
2009-09-02 14:30:00,4.17567,4.1805,4.16191,4.17063,98750000.0
2009-09-02 14:45:00,4.17393,4.18211,4.16403,4.17701,99880000.0
2009-09-02 15:00:00,4.17396,4.17823,4.16399,4.17461,102840000.0
2009-09-02 15:15:00,4.16777,4.17939,4.16097,4.17088,100590000.0
2009-09-02 15:30:00,4.17416,4.18112,4.16196,4.16971,107360000.0
2009-09-02 15:45:00,4.17378,4.17589,4.15372,4.16582,104730000.0
2009-09-02 16:00:00,4.16776,4.17345,4.15699,4.16632,107000000.0
2009-09-02 16:15:00,4.16611,4.17144,4.15572,4.16832,99460000.0
2009-09-02 16:30:00,4.16889,4.17698,4.16093,4.17109,100270000.0
2009-09-02 16:45:00,4.16965,4.17241,4.15712,4.16093,98700000.0
2009-09-02 17:00:00,4.1572,4.17101,4.15265,4.15747,108840000.0
2009-09-02 17:15:00,4.16283,4.16334,4.14479,4.15537,102090000.0
2009-09-02 17:30:00,4.15764,4.15888,4.14382,4.15472,102100000.0
2009-09-02 17:45:00,4.1507,4.15936,4.14222,4.15678,101330000.0
2009-09-02 18:00:00,4.1571,4.15869,4.1442,4.15219,93090000.0
2009-09-02 18:15:00,4.14933,4.15707,4.14275,4.1533,94250000.0
2009-09-02 18:30:00,4.14999,4.15695,4.14035,4.15416,94210000.0
2009-09-02 18:45:00,4.1508,4.1564,4.14105,4.14691,98750000.0
2009-09-02 19:00:00,4.15078,4.15169,4.13795,4.14958,114910000.0
2009-09-02 19:15:00,4.15158,4.15297,4.13776,4.15052,100610000.0
2009-09-02 19:30:00,4.14502,4.15595,4.13692,4.1444,114900000.0
2009-09-02 19:45:00,4.15025,4.15269,4.13852,4.15028,92340000.0
2009-09-02 20:00:00,4.14665,4.15253,4.13786,4.15036,93480000.0
2009-09-02 20:15:00,4.14658,4.15236,4.13771,4.14658,87450000.0
2009-09-02 20:30:00,4.14934,4.15223,4.13557,4.14045,101370000.0
2009-09-02 20:45:00,4.14629,4.15299,4.13637,4.14495,97620000.0
2009-09-02 21:00:00,4.14852,4.15117,4.13778,4.14375,94220000.0
2009-09-02 21:15:00,4.14976,4.15453,4.13641,4.14591,102130000.0
2009-09-02 21:30:00,4.1458,4.15089,4.13554,4.14812,104370000.0
2009-09-02 21:45:00,4.14996,4.15268,4.13722,4.14988,106210000.0
2009-09-02 22:00:00,4.1505,4.15517,4.13764,4.14452,172300000.0
2009-09-02 22:15:00,4.14528,4.15364,4.13503,4.14917,170060000.0
2009-09-02 22:30:00,4.14851,4.15555,4.13639,4.14731,175300000.0
2009-09-02 22:45:00,4.15025,4.15233,4.13503,4.14546,191770000.0
2009-09-02 23:00:00,4.14475,4.1492,4.13286,4.14617,154630000.0
2009-09-02 23:15:00,4.14802,4.15089,4.13629,4.14947,75110000.0
2009-09-02 23:30:00,4.14634,4.15102,4.13547,4.14503,92020000.0
2009-09-02 23:45:00,4.14716,4.15045,4.1349,4.14354,77680000.0
2009-09-03 00:00:00,4.15019,4.15168,4.13912,4.14517,70220000.0
2009-09-03 00:15:00,4.14411,4.15452,4.13735,4.14808,73940000.0
2009-09-03 00:30:00,4.14958,4.15089,4.13856,4.14554,79600000.0
2009-09-03 00:45:00,4.14132,4.1509,4.13711,4.14829,82580000.0
2009-09-03 01:00:00,4.14308,4.15444,4.13806,4.14965,78850000.0
2009-09-03 01:15:00,4.14518,4.15147,4.13833,4.14867,87460000.0
2009-09-03 01:30:00,4.14937,4.15294,4.13943,4.14556,86690000.0
2009-09-03 01:45:00,4.14963,4.15172,4.14017,4.14865,86340000.0
2009-09-03 02:00:00,4.14976,4.15277,4.13554,4.14342,45070000.0
2009-09-03 02:15:00,4.13266,4.14414,4.1292,4.13934,74700000.0
2009-09-03 02:30:00,4.139,4.14316,4.12883,4.13663,94190000.0
2009-09-03 02:45:00,4.14029,4.14295,4.12707,4.13789,88960000.0
2009-09-03 03:00:00,4.13897,4.14171,4.1278,4.13644,84050000.0
2009-09-03 03:15:00,4.13643,4.14321,4.12938,4.13742,91940000.0
2009-09-03 03:30:00,4.13651,4.14186,4.1275,4.13998,90470000.0
2009-09-03 03:45:00,4.13331,4.14444,4.12796,4.13917,83730000.0
2009-09-03 04:00:00,4.14159,4.14254,4.12735,4.13782,95710000.0
2009-09-03 04:15:00,4.13953,4.14823,4.1317,4.14086,111850000.0
2009-09-03 04:30:00,4.14717,4.15119,4.1334,4.14421,65310000.0
2009-09-03 04:45:00,4.14312,4.15013,4.13737,4.14607,66050000.0
2009-09-03 05:00:00,4.14403,4.1491,4.13615,4.14444,69100000.0
2009-09-03 05:15:00,4.14849,4.15089,4.13437,4.14723,71310000.0
2009-09-03 05:30:00,4.14681,4.14855,4.13216,4.14738,103250000.0
2009-09-03 05:45:00,4.1464,4.15234,4.13504,4.14553,69440000.0
2009-09-03 06:00:00,4.14792,4.14954,4.13398,4.14762,74340000.0
2009-09-03 06:15:00,4.14798,4.1496,4.13605,4.14506,66420000.0
2009-09-03 06:30:00,4.14736,4.15076,4.13503,4.14614,71690000.0
2009-09-03 06:45:00,4.14057,4.15027,4.13557,4.14195,86310000.0
2009-09-03 07:00:00,4.14697,4.15105,4.13624,4.14671,86690000.0
2009-09-03 07:15:00,4.14835,4.14967,4.13509,4.13812,80730000.0
2009-09-03 07:30:00,4.14381,4.1495,4.13622,4.13638,85230000.0
2009-09-03 07:45:00,4.14519,4.14996,4.13468,4.14419,87470000.0
2009-09-03 08:00:00,4.14549,4.14707,4.13245,4.14303,93110000.0
2009-09-03 08:15:00,4.14439,4.14439,4.12324,4.13577,83720000.0
2009-09-03 08:30:00,4.13322,4.13838,4.12199,4.13333,93090000.0
2009-09-03 08:45:00,4.13263,4.139,4.12324,4.13045,93450000.0
2009-09-03 09:00:00,4.13422,4.13648,4.12164,4.13408,96860000.0
2009-09-03 09:15:00,4.13034,4.13933,4.12361,4.13507,92720000.0
2009-09-03 09:30:00,4.13581,4.14262,4.12622,4.14062,91960000.0
2009-09-03 09:45:00,4.13906,4.14726,4.13421,4.14384,93070000.0
2009-09-03 10:00:00,4.13525,4.14589,4.1342,4.14263,77730000.0
2009-09-03 10:15:00,4.13793,4.14551,4.12901,4.14202,89740000.0
2009-09-03 10:30:00,4.14279,4.14344,4.12852,4.13721,88930000.0
2009-09-03 10:45:00,4.13436,4.14033,4.12417,4.13158,92360000.0
2009-09-03 11:00:00,4.13811,4.1424,4.12626,4.14213,91250000.0
2009-09-03 11:15:00,4.13681,4.14433,4.12749,4.13767,93510000.0
2009-09-03 11:30:00,4.13917,4.14188,4.12659,4.13733,84470000.0
2009-09-03 11:45:00,4.13399,4.14237,4.12776,4.13352,86720000.0
2009-09-03 12:00:00,4.13381,4.13931,4.12555,4.13206,88970000.0
2009-09-03 12:15:00,4.13765,4.13765,4.11745,4.1293,102440000.0
2009-09-03 12:30:00,4.12935,4.13178,4.11616,4.11616,88940000.0
2009-09-03 12:45:00,4.12011,4.12964,4.1164,4.12467,96090000.0
2009-09-03 13:00:00,4.12575,4.128,4.1117,4.12248,91970000.0
2009-09-03 13:15:00,4.12266,4.12748,4.10176,4.11108,102840000.0
2009-09-03 13:30:00,4.11149,4.11696,4.10166,4.11488,87080000.0
2009-09-03 13:45:00,4.11153,4.1206,4.1064,4.11922,87810000.0
2009-09-03 14:00:00,4.11445,4.12433,4.1076,4.11758,96440000.0
2009-09-03 14:15:00,4.11968,4.11968,4.10253,4.11101,86740000.0
2009-09-03 14:30:00,4.11196,4.11971,4.10466,4.10875,91980000.0
2009-09-03 14:45:00,4.11815,4.1206,4.10671,4.12043,94960000.0
2009-09-03 15:00:00,4.11837,4.12482,4.10399,4.12015,89700000.0
2009-09-03 15:15:00,4.12244,4.12846,4.11375,4.12066,89320000.0
2009-09-03 15:30:00,4.11887,4.12278,4.10898,4.11009,93480000.0
2009-09-03 15:45:00,4.11078,4.12255,4.10472,4.11232,141440000.0
2009-09-03 16:00:00,4.11234,4.12756,4.10449,4.12361,147940000.0
2009-09-03 16:15:00,4.1269,4.13308,4.11459,4.12547,155770000.0
2009-09-03 16:30:00,4.12644,4.1292,4.11493,4.12113,160650000.0
2009-09-03 16:45:00,4.12498,4.13585,4.11385,4.13001,153150000.0
2009-09-03 17:00:00,4.13031,4.13427,4.11273,4.12628,149040000.0
2009-09-03 17:15:00,4.12887,4.13276,4.11623,4.12654,170440000.0
2009-09-03 17:30:00,4.13004,4.13423,4.11711,4.12563,181660000.0
2009-09-03 17:45:00,4.12064,4.13141,4.11209,4.12251,161810000.0
2009-09-03 18:00:00,4.12084,4.12815,4.11121,4.11719,148240000.0
2009-09-03 18:15:00,4.11995,4.12719,4.10662,4.11849,144560000.0
2009-09-03 18:30:00,4.11891,4.12517,4.105,4.11409,153140000.0
2009-09-03 18:45:00,4.11748,4.12474,4.10579,4.11855,162150000.0
2009-09-03 19:00:00,4.11653,4.1221,4.10707,4.11869,109570000.0
2009-09-03 19:15:00,4.11632,4.12176,4.10524,4.11819,79990000.0
2009-09-03 19:30:00,4.1162,4.12452,4.10809,4.11696,83350000.0
2009-09-03 19:45:00,4.11716,4.11992,4.10474,4.11399,90510000.0
2009-09-03 20:00:00,4.11506,4.12043,4.10638,4.11805,109220000.0
2009-09-03 20:15:00,4.1134,4.12306,4.10712,4.11576,95740000.0
2009-09-03 20:30:00,4.12103,4.12826,4.10683,4.12254,76960000.0
2009-09-03 20:45:00,4.12792,4.1286,4.1142,4.12157,94250000.0
2009-09-03 21:00:00,4.12358,4.13002,4.11414,4.12512,83730000.0
2009-09-03 21:15:00,4.127,4.12926,4.1143,4.12767,87830000.0
2009-09-03 21:30:00,4.12677,4.12866,4.10954,4.12037,92710000.0
2009-09-03 21:45:00,4.12225,4.12579,4.10978,4.11893,91950000.0
2009-09-03 22:00:00,4.12201,4.1244,4.10811,4.11744,151330000.0
2009-09-03 22:15:00,4.11968,4.12469,4.10753,4.11818,92000000.0
2009-09-03 22:30:00,4.11759,4.12173,4.10454,4.11538,85200000.0
2009-09-03 22:45:00,4.11314,4.12482,4.10443,4.11455,91600000.0
2009-09-03 23:00:00,4.11525,4.12203,4.10478,4.11759,81420000.0
2009-09-03 23:15:00,4.11908,4.1214,4.10496,4.11844,82940000.0
2009-09-03 23:30:00,4.11979,4.1265,4.10714,4.12183,107750000.0
2009-09-03 23:45:00,4.12426,4.12806,4.1123,4.12081,73560000.0
2009-09-04 00:00:00,4.12726,4.12871,4.11511,4.12172,68350000.0
2009-09-04 00:15:00,4.12211,4.12956,4.11254,4.12379,87120000.0
2009-09-04 00:30:00,4.12699,4.1288,4.11399,4.12297,61560000.0
2009-09-04 00:45:00,4.11865,4.12921,4.11424,4.12555,83720000.0
2009-09-04 01:00:00,4.11939,4.1314,4.11512,4.1282,69490000.0
2009-09-04 01:15:00,4.11998,4.12948,4.11506,4.1251,87440000.0
2009-09-04 01:30:00,4.12669,4.12925,4.11578,4.12277,84410000.0
2009-09-04 01:45:00,4.12649,4.12784,4.11525,4.12727,84110000.0
2009-09-04 02:00:00,4.12811,4.12957,4.11236,4.12315,70580000.0
2009-09-04 02:15:00,4.12462,4.1285,4.11378,4.1264,82980000.0
2009-09-04 02:30:00,4.12634,4.13277,4.11704,4.12661,61970000.0
2009-09-04 02:45:00,4.12734,4.12803,4.11612,4.12123,63060000.0
2009-09-04 03:00:00,4.12393,4.12773,4.11313,4.12653,61960000.0
2009-09-04 03:15:00,4.12441,4.12974,4.11544,4.12567,79150000.0
2009-09-04 03:30:00,4.12673,4.12884,4.11388,4.12147,62310000.0
2009-09-04 03:45:00,4.1278,4.1289,4.11581,4.12544,70200000.0
2009-09-04 04:00:00,4.12406,4.12977,4.11529,4.12719,76970000.0
2009-09-04 04:15:00,4.12722,4.131,4.11374,4.12624,90440000.0
2009-09-04 04:30:00,4.12006,4.13281,4.11441,4.1254,47680000.0
2009-09-04 04:45:00,4.12404,4.12618,4.11308,4.12342,70190000.0
2009-09-04 05:00:00,4.1212,4.13085,4.11424,4.11967,69820000.0
2009-09-04 05:15:00,4.11978,4.12671,4.11203,4.12495,72430000.0
2009-09-04 05:30:00,4.11723,4.1305,4.1137,4.12422,75800000.0
2009-09-04 05:45:00,4.12643,4.12721,4.11261,4.12637,77720000.0
2009-09-04 06:00:00,4.11819,4.12905,4.11289,4.12593,69420000.0
2009-09-04 06:15:00,4.11894,4.132,4.11371,4.12681,70940000.0
2009-09-04 06:30:00,4.12023,4.12879,4.11684,4.12636,69830000.0
2009-09-04 06:45:00,4.12759,4.12759,4.11186,4.12691,118600000.0
2009-09-04 07:00:00,4.1253,4.1312,4.11488,4.12576,101390000.0
2009-09-04 07:15:00,4.11802,4.13001,4.11626,4.11942,100980000.0
2009-09-04 07:30:00,4.12713,4.13044,4.11433,4.12577,126120000.0
2009-09-04 07:45:00,4.12603,4.12774,4.10892,4.11956,107350000.0
2009-09-04 08:00:00,4.12108,4.12445,4.11007,4.11626,103640000.0
2009-09-04 08:15:00,4.11354,4.12519,4.10498,4.10905,123530000.0
2009-09-04 08:30:00,4.11351,4.1207,4.10535,4.11577,116740000.0
2009-09-04 08:45:00,4.1165,4.12234,4.10378,4.10947,120860000.0
2009-09-04 09:00:00,4.11402,4.12045,4.10359,4.10899,102880000.0
2009-09-04 09:15:00,4.11531,4.11949,4.104,4.11939,112590000.0
2009-09-04 09:30:00,4.11953,4.12281,4.10837,4.11657,121570000.0
2009-09-04 09:45:00,4.11985,4.12438,4.10943,4.12116,111450000.0
2009-09-04 10:00:00,4.11896,4.12783,4.10712,4.11947,116760000.0
2009-09-04 10:15:00,4.11944,4.12142,4.10848,4.11884,135840000.0
2009-09-04 10:30:00,4.11922,4.12491,4.10581,4.11137,105830000.0
2009-09-04 10:45:00,4.11096,4.12063,4.10281,4.11513,106620000.0
2009-09-04 11:00:00,4.11985,4.12628,4.10777,4.12006,105480000.0
2009-09-04 11:15:00,4.11837,4.12335,4.10616,4.11087,116390000.0
2009-09-04 11:30:00,4.11532,4.12045,4.10643,4.11605,115640000.0
2009-09-04 11:45:00,4.10979,4.12619,4.10486,4.11739,122770000.0
2009-09-04 12:00:00,4.12041,4.12282,4.10747,4.11309,99480000.0
2009-09-04 12:15:00,4.11393,4.12235,4.10448,4.11589,114500000.0
2009-09-04 12:30:00,4.11362,4.11811,4.09835,4.11353,101750000.0
2009-09-04 12:45:00,4.11246,4.12141,4.1023,4.11127,106990000.0
2009-09-04 13:00:00,4.11466,4.11952,4.10284,4.10457,97240000.0
2009-09-04 13:15:00,4.1107,4.11726,4.10063,4.11477,117470000.0
2009-09-04 13:30:00,4.111,4.11849,4.10551,4.11111,113730000.0
2009-09-04 13:45:00,4.11528,4.11982,4.10352,4.11426,106220000.0
2009-09-04 14:00:00,4.11295,4.11678,4.10129,4.11156,131000000.0
2009-09-04 14:15:00,4.10344,4.11347,4.09854,4.11013,122770000.0
2009-09-04 14:30:00,4.11094,4.11835,4.09096,4.09877,121580000.0
2009-09-04 14:45:00,4.10455,4.11816,4.09597,4.11207,108110000.0
2009-09-04 15:00:00,4.11222,4.12645,4.10886,4.12102,109280000.0
2009-09-04 15:15:00,4.12102,4.12232,4.10383,4.11999,123170000.0
2009-09-04 15:30:00,4.11959,4.12292,4.09951,4.10808,115230000.0
2009-09-04 15:45:00,4.10687,4.11966,4.10141,4.11202,114500000.0
2009-09-04 16:00:00,4.11265,4.1149,4.09705,4.0995,127250000.0
2009-09-04 16:15:00,4.10535,4.11113,4.09778,4.10632,101750000.0
2009-09-04 16:30:00,4.10444,4.11929,4.10062,4.1079,126100000.0
2009-09-04 16:45:00,4.10777,4.10991,4.08979,4.09602,104330000.0
2009-09-04 17:00:00,4.09294,4.10247,4.08724,4.09489,105470000.0
2009-09-04 17:15:00,4.09195,4.09809,4.07267,4.08579,125730000.0
2009-09-04 17:30:00,4.09019,4.09547,4.07463,4.08341,123520000.0
2009-09-04 17:45:00,4.08184,4.09257,4.07591,4.09004,116730000.0
2009-09-04 18:00:00,4.08851,4.08912,4.07259,4.08857,113350000.0
2009-09-04 18:15:00,4.08304,4.0913,4.07128,4.09036,103630000.0
2009-09-04 18:30:00,4.08937,4.09299,4.07753,4.08522,102850000.0
2009-09-04 18:45:00,4.08559,4.09264,4.07756,4.08988,118260000.0
2009-09-04 19:00:00,4.08757,4.09272,4.07857,4.07977,116730000.0
2009-09-04 19:15:00,4.08487,4.09078,4.07585,4.08044,123450000.0
2009-09-04 19:30:00,4.08596,4.09189,4.07697,4.08656,111530000.0
2009-09-04 19:45:00,4.08982,4.09132,4.07545,4.08926,111890000.0
2009-09-04 20:00:00,4.09057,4.09463,4.07917,4.08951,101020000.0
2009-09-04 20:15:00,4.09032,4.09509,4.07874,4.08812,115990000.0
2009-09-04 20:30:00,4.08767,4.09406,4.0785,4.09184,113730000.0
2009-09-04 20:45:00,4.09464,4.09735,4.07743,4.08626,113030000.0
2009-09-04 21:00:00,4.08493,4.09596,4.07448,4.08424,111490000.0
2009-09-04 21:15:00,4.08547,4.0911,4.0736,4.08438,81100000.0
2009-09-04 21:30:00,4.08246,4.08772,4.07214,4.08463,61950000.0
2009-09-04 21:45:00,4.08553,4.087,4.07291,4.08172,71310000.0
2009-09-04 22:00:00,4.08641,4.08991,4.06971,4.08562,130230000.0
2009-09-04 22:15:00,4.08554,4.08759,4.07486,4.08448,111450000.0
2009-09-04 22:30:00,4.08307,4.08583,4.07272,4.08112,82240000.0
2009-09-04 22:45:00,4.07734,4.08849,4.07166,4.07954,95310000.0
2009-09-06 23:00:00,4.08731,4.08961,4.07636,4.0816,40150000.0
2009-09-06 23:15:00,4.08811,4.08962,4.07511,4.08322,52950000.0
2009-09-06 23:30:00,4.08926,4.09201,4.072,4.08613,86760000.0
2009-09-06 23:45:00,4.08769,4.09001,4.0732,4.08339,86340000.0
2009-09-07 00:00:00,4.08883,4.08895,4.07436,4.07964,74690000.0
2009-09-07 00:15:00,4.08136,4.09302,4.07628,4.08647,101320000.0
2009-09-07 00:30:00,4.08788,4.08877,4.07357,4.07803,83380000.0
2009-09-07 00:45:00,4.08116,4.09262,4.07712,4.08631,76170000.0
2009-09-07 01:00:00,4.08153,4.0937,4.07626,4.0907,84130000.0
2009-09-07 01:15:00,4.08654,4.09128,4.07965,4.09023,91960000.0
2009-09-07 01:30:00,4.08765,4.09441,4.08065,4.08667,79600000.0
2009-09-07 01:45:00,4.09017,4.09278,4.08029,4.08983,108530000.0
2009-09-07 02:00:00,4.08483,4.09296,4.07999,4.08943,111870000.0
2009-09-07 02:15:00,4.08919,4.09497,4.08,4.09044,85960000.0
2009-09-07 02:30:00,4.09239,4.09453,4.08123,4.08691,94190000.0
2009-09-07 02:45:00,4.09265,4.09389,4.07927,4.08317,83770000.0
2009-09-07 03:00:00,4.09104,4.0938,4.07932,4.08088,81090000.0
2009-09-07 03:15:00,4.08912,4.09497,4.07908,4.08981,84430000.0
2009-09-07 03:30:00,4.092,4.0924,4.07782,4.08358,93110000.0
2009-09-07 03:45:00,4.08918,4.09536,4.0797,4.0913,73230000.0
2009-09-07 04:00:00,4.08829,4.09543,4.07782,4.09059,92350000.0
2009-09-07 04:15:00,4.08908,4.09443,4.07656,4.09006,108090000.0
2009-09-07 04:30:00,4.09271,4.09286,4.07859,4.09099,81110000.0
2009-09-07 04:45:00,4.09281,4.09623,4.07933,4.08635,86700000.0
2009-09-07 05:00:00,4.09,4.09518,4.08018,4.08304,93460000.0
2009-09-07 05:15:00,4.09221,4.09513,4.07859,4.08845,84460000.0
2009-09-07 05:30:00,4.09247,4.0939,4.07998,4.08988,83690000.0
2009-09-07 05:45:00,4.09007,4.09247,4.08005,4.09199,82950000.0
2009-09-08 06:00:00,4.09185,4.1018,4.0883,4.08927,73580000.0
2009-09-08 06:15:00,4.09616,4.10217,4.08812,4.09056,87850000.0
2009-09-08 06:30:00,4.09438,4.10269,4.08389,4.08749,92010000.0
2009-09-08 06:45:00,4.09615,4.10158,4.08511,4.09417,84080000.0
2009-09-08 07:00:00,4.09956,4.10203,4.08765,4.09379,92720000.0
2009-09-08 07:15:00,4.09846,4.09942,4.08354,4.09383,96100000.0
2009-09-08 07:30:00,4.08678,4.10113,4.08571,4.08867,98340000.0
2009-09-08 07:45:00,4.09772,4.09903,4.08263,4.08822,93860000.0
2009-09-08 08:00:00,4.08914,4.09781,4.08083,4.08439,85230000.0
2009-09-08 08:15:00,4.08933,4.09687,4.0781,4.08332,89730000.0
2009-09-08 08:30:00,4.08051,4.08872,4.07365,4.07878,90470000.0
2009-09-08 08:45:00,4.08374,4.09185,4.07732,4.08515,94960000.0
2009-09-08 09:00:00,4.07878,4.09552,4.07767,4.08591,96860000.0
2009-09-08 09:15:00,4.09319,4.10384,4.08461,4.09178,95360000.0
2009-09-08 09:30:00,4.10332,4.10332,4.08942,4.10032,90500000.0
2009-09-08 09:45:00,4.10108,4.10228,4.08459,4.092,105080000.0
2009-09-08 10:00:00,4.09368,4.09876,4.08078,4.09384,101030000.0
2009-09-08 10:15:00,4.0904,4.09581,4.08035,4.08984,102470000.0
2009-09-08 10:30:00,4.09162,4.09659,4.07901,4.093,110410000.0
2009-09-08 10:45:00,4.09139,4.09532,4.07913,4.09191,111500000.0
2009-09-08 11:00:00,4.09091,4.09846,4.07962,4.08136,102480000.0
2009-09-08 11:15:00,4.0916,4.09509,4.07625,4.08761,102900000.0
2009-09-08 11:30:00,4.08546,4.09244,4.07721,4.08602,112970000.0
2009-09-08 11:45:00,4.08429,4.09046,4.07318,4.08466,99470000.0
2009-09-08 12:00:00,4.08601,4.08919,4.07264,4.08526,105140000.0
2009-09-08 12:15:00,4.08804,4.09108,4.07291,4.08373,126880000.0
2009-09-08 12:30:00,4.08045,4.09097,4.07127,4.07901,122720000.0
2009-09-08 12:45:00,4.08162,4.0857,4.07275,4.07681,100960000.0
2009-09-08 13:00:00,4.08471,4.08716,4.07094,4.07781,124980000.0
2009-09-08 13:15:00,4.07722,4.08505,4.07022,4.07635,155770000.0
2009-09-08 13:30:00,4.07792,4.08107,4.06472,4.08019,103620000.0
2009-09-08 13:45:00,4.08068,4.08478,4.06857,4.07654,119380000.0
2009-09-08 14:00:00,4.07879,4.08665,4.06954,4.08024,121260000.0
2009-09-08 14:15:00,4.08751,4.08795,4.07664,4.08299,99860000.0
2009-09-08 14:30:00,4.08513,4.08747,4.06997,4.0817,96110000.0
2009-09-08 14:45:00,4.08128,4.08484,4.06863,4.08214,106650000.0
2009-09-08 15:00:00,4.07693,4.08647,4.06529,4.08494,126120000.0
2009-09-08 15:15:00,4.08434,4.08989,4.07402,4.08734,96510000.0
2009-09-08 15:30:00,4.08733,4.09095,4.07407,4.08241,119370000.0
2009-09-08 15:45:00,4.08513,4.09559,4.07802,4.08798,129870000.0
2009-09-08 16:00:00,4.09,4.09712,4.08118,4.08845,92360000.0
2009-09-08 16:15:00,4.09291,4.09551,4.07847,4.08903,123870000.0
2009-09-08 16:30:00,4.08254,4.09198,4.07786,4.09014,102480000.0
2009-09-08 16:45:00,4.09023,4.09094,4.07546,4.08544,104720000.0
2009-09-08 17:00:00,4.08766,4.09019,4.07159,4.08423,138150000.0
2009-09-08 17:15:00,4.08619,4.09181,4.07362,4.08336,124210000.0
2009-09-08 17:30:00,4.08631,4.0892,4.07444,4.08491,126480000.0
2009-09-08 17:45:00,4.08753,4.08958,4.07537,4.08456,123500000.0
2009-09-08 18:00:00,4.07911,4.08682,4.07238,4.08047,103230000.0
2009-09-08 18:15:00,4.0837,4.08707,4.06945,4.08251,111870000.0
2009-09-08 18:30:00,4.07892,4.08755,4.06946,4.08121,174140000.0
2009-09-08 18:45:00,4.07862,4.08668,4.06685,4.07644,170800000.0
2009-09-08 19:00:00,4.08134,4.08638,4.06789,4.07953,158440000.0
2009-09-08 19:15:00,4.08352,4.08734,4.06776,4.07626,156880000.0
2009-09-08 19:30:00,4.07431,4.0861,4.06835,4.07018,153890000.0
2009-09-08 19:45:00,4.07834,4.08285,4.06606,4.07045,122770000.0
2009-09-08 20:00:00,4.07741,4.08502,4.06736,4.07686,93440000.0
2009-09-08 20:15:00,4.08092,4.08447,4.0676,4.07132,96140000.0
2009-09-08 20:30:00,4.08142,4.08825,4.06914,4.08406,94580000.0
2009-09-08 20:45:00,4.08736,4.09018,4.07422,4.08207,91280000.0
2009-09-08 21:00:00,4.08784,4.09219,4.0759,4.0788,95370000.0
2009-09-08 21:15:00,4.08858,4.09021,4.0728,4.08684,99440000.0
2009-09-08 21:30:00,4.08826,4.08826,4.07351,4.07734,110400000.0
2009-09-08 21:45:00,4.08494,4.09051,4.07626,4.08312,94230000.0
2009-09-08 22:00:00,4.08197,4.0922,4.07601,4.0847,93090000.0
2009-09-08 22:15:00,4.08893,4.09157,4.07555,4.08172,87080000.0
2009-09-08 22:30:00,4.09162,4.09186,4.07919,4.07991,83700000.0
2009-09-08 22:45:00,4.08928,4.09114,4.07737,4.08723,102100000.0
2009-09-08 23:00:00,4.09145,4.09194,4.0776,4.08376,109980000.0
2009-09-08 23:15:00,4.08795,4.08915,4.07821,4.08813,53710000.0
2009-09-08 23:30:00,4.08853,4.09005,4.07634,4.08639,84460000.0
2009-09-08 23:45:00,4.08687,4.08942,4.0722,4.08527,90470000.0
2009-09-09 00:00:00,4.07904,4.08832,4.0714,4.08382,106260000.0
2009-09-09 00:15:00,4.08433,4.08804,4.07318,4.08413,105160000.0
2009-09-09 00:30:00,4.08605,4.08941,4.07429,4.08454,112980000.0
2009-09-09 00:45:00,4.08633,4.08695,4.07189,4.07492,105850000.0
2009-09-09 01:00:00,4.0861,4.08727,4.07498,4.08516,96080000.0
2009-09-09 01:15:00,4.08579,4.08722,4.07285,4.0842,82570000.0
2009-09-09 01:30:00,4.08287,4.08814,4.07252,4.08072,81840000.0
2009-09-09 01:45:00,4.07922,4.08855,4.07323,4.08131,78070000.0
2009-09-09 02:00:00,4.08483,4.08643,4.07378,4.08313,101740000.0
2009-09-09 02:15:00,4.08248,4.08562,4.07383,4.0825,75470000.0
2009-09-09 02:30:00,4.08404,4.08567,4.07341,4.07947,87150000.0
2009-09-09 02:45:00,4.0847,4.08582,4.06536,4.06644,77360000.0
2009-09-09 03:00:00,4.07733,4.07894,4.06507,4.0672,85210000.0
2009-09-09 03:15:00,4.07442,4.07914,4.06413,4.07817,82940000.0
2009-09-09 03:30:00,4.0783,4.08025,4.06638,4.07232,97620000.0
2009-09-09 03:45:00,4.07443,4.0818,4.06849,4.07765,78480000.0
2009-09-09 04:00:00,4.08016,4.08395,4.06631,4.08226,90090000.0
2009-09-09 04:15:00,4.08205,4.08681,4.07249,4.08246,108490000.0
2009-09-09 04:30:00,4.08527,4.08634,4.06936,4.08351,81470000.0
2009-09-09 04:45:00,4.08542,4.09043,4.07192,4.07896,88960000.0
2009-09-09 05:00:00,4.08148,4.089,4.07183,4.0766,91210000.0
2009-09-09 05:15:00,4.08293,4.08724,4.07226,4.08245,84080000.0
2009-09-09 05:30:00,4.0846,4.08634,4.07367,4.08246,90060000.0
2009-09-09 05:45:00,4.0849,4.09026,4.07511,4.08696,91210000.0
2009-09-09 06:00:00,4.07888,4.09161,4.07446,4.07748,94190000.0
2009-09-09 06:15:00,4.08554,4.09015,4.07659,4.07744,84520000.0
2009-09-09 06:30:00,4.08602,4.09303,4.07597,4.07883,94600000.0
2009-09-09 06:45:00,4.08606,4.09143,4.07846,4.08454,82590000.0
2009-09-09 07:00:00,4.092,4.09479,4.08256,4.08866,94930000.0
2009-09-09 07:15:00,4.09367,4.09789,4.08164,4.09216,94980000.0
2009-09-09 07:30:00,4.08348,4.09952,4.08227,4.08491,96470000.0
2009-09-09 07:45:00,4.09455,4.09796,4.08042,4.08435,93880000.0
2009-09-09 08:00:00,4.08773,4.09541,4.07853,4.07858,88560000.0
2009-09-09 08:15:00,4.08564,4.09268,4.07733,4.08746,92320000.0
2009-09-09 08:30:00,4.08655,4.09604,4.08063,4.08697,89730000.0
2009-09-09 08:45:00,4.09148,4.10841,4.08525,4.10236,93110000.0
2009-09-09 09:00:00,4.09619,4.10864,4.08617,4.09008,99090000.0
2009-09-09 09:15:00,4.09128,4.10798,4.0844,4.09695,95000000.0
2009-09-09 09:30:00,4.10647,4.11264,4.09605,4.10616,92720000.0
2009-09-09 09:45:00,4.10613,4.1125,4.09609,4.10295,104000000.0
2009-09-09 10:00:00,4.10541,4.11274,4.09761,4.10965,105090000.0
2009-09-09 10:15:00,4.10726,4.1171,4.10222,4.11152,100240000.0
2009-09-09 10:30:00,4.1138,4.11397,4.09684,4.10524,115590000.0
2009-09-09 10:45:00,4.10493,4.10957,4.09349,4.10519,110030000.0
2009-09-09 11:00:00,4.10377,4.10594,4.092,4.09314,101740000.0
2009-09-09 11:15:00,4.10347,4.10754,4.09156,4.10098,105490000.0
2009-09-09 11:30:00,4.10158,4.1097,4.09302,4.10776,109990000.0
2009-09-09 11:45:00,4.10413,4.11366,4.0933,4.10589,99470000.0
2009-09-09 12:00:00,4.10537,4.10939,4.09114,4.10733,101760000.0
2009-09-09 12:15:00,4.10766,4.11181,4.09643,4.10512,127990000.0
2009-09-09 12:30:00,4.10287,4.11801,4.09761,4.1127,121630000.0
2009-09-09 12:45:00,4.11645,4.11922,4.10384,4.1103,99480000.0
2009-09-09 13:00:00,4.11539,4.11743,4.10254,4.10949,118680000.0
2009-09-09 13:15:00,4.11041,4.11807,4.09999,4.11481,158380000.0
2009-09-09 13:30:00,4.11592,4.11999,4.10477,4.11593,103620000.0
2009-09-09 13:45:00,4.11743,4.11905,4.10253,4.11092,121620000.0
2009-09-09 14:00:00,4.11389,4.12529,4.10782,4.11557,120520000.0
2009-09-09 14:15:00,4.12141,4.12339,4.10986,4.11647,101700000.0
2009-09-09 14:30:00,4.11508,4.11949,4.10422,4.11638,99060000.0
2009-09-09 14:45:00,4.11634,4.11875,4.10278,4.1158,111110000.0
2009-09-09 15:00:00,4.11119,4.11852,4.09929,4.10945,126860000.0
2009-09-09 15:15:00,4.1084,4.11712,4.10151,4.11155,99450000.0
2009-09-09 15:30:00,4.10974,4.11449,4.10094,4.10727,120480000.0
2009-09-09 15:45:00,4.11055,4.11563,4.09776,4.10883,127270000.0
2009-09-09 16:00:00,4.10958,4.11167,4.09621,4.09986,91610000.0
2009-09-09 16:15:00,4.10839,4.1084,4.09306,4.10458,123870000.0
2009-09-09 16:30:00,4.09981,4.10853,4.09429,4.10781,102110000.0
2009-09-09 16:45:00,4.10714,4.10928,4.09623,4.10585,104720000.0
2009-09-09 17:00:00,4.10686,4.10898,4.09434,4.10392,138150000.0
2009-09-09 17:15:00,4.10442,4.11249,4.09673,4.10545,123490000.0
2009-09-09 17:30:00,4.10788,4.11228,4.09497,4.10661,124630000.0
2009-09-09 17:45:00,4.10751,4.11038,4.09471,4.10829,122390000.0
2009-09-09 18:00:00,4.10171,4.11054,4.09772,4.10674,104330000.0
2009-09-09 18:15:00,4.10919,4.11564,4.09853,4.10759,109270000.0
2009-09-09 18:30:00,4.10264,4.11576,4.09759,4.11062,176730000.0
2009-09-09 18:45:00,4.10769,4.1166,4.09638,4.10491,170080000.0
2009-09-09 19:00:00,4.109,4.1184,4.09799,4.10773,161800000.0
2009-09-09 19:15:00,4.11247,4.11611,4.09581,4.10738,152440000.0
2009-09-09 19:30:00,4.10364,4.11628,4.09473,4.10392,153900000.0
2009-09-09 19:45:00,4.10875,4.11391,4.09875,4.10209,123450000.0
2009-09-09 20:00:00,4.11079,4.12099,4.10289,4.11283,93460000.0
2009-09-09 20:15:00,4.11713,4.12237,4.10383,4.10606,99880000.0
2009-09-09 20:30:00,4.11644,4.12063,4.10379,4.11445,96840000.0
2009-09-09 20:45:00,4.11805,4.11805,4.1044,4.11128,91230000.0
2009-09-09 21:00:00,4.11853,4.11981,4.10779,4.10951,91250000.0
2009-09-09 21:15:00,4.11847,4.12144,4.10524,4.11784,97240000.0
2009-09-09 21:30:00,4.11913,4.1219,4.10559,4.1096,112230000.0
2009-09-09 21:45:00,4.11815,4.12209,4.10777,4.11489,99480000.0
2009-09-09 22:00:00,4.11616,4.12214,4.10787,4.11534,89320000.0
2009-09-09 22:15:00,4.12198,4.12198,4.10879,4.10934,82980000.0
2009-09-09 22:30:00,4.12165,4.12233,4.11074,4.11085,84090000.0
2009-09-09 22:45:00,4.123,4.12438,4.10685,4.1179,105460000.0
2009-09-09 23:00:00,4.12179,4.12202,4.10798,4.11504,112600000.0
2009-09-09 23:15:00,4.11933,4.12446,4.10802,4.12121,83330000.0
2009-09-09 23:30:00,4.1204,4.12147,4.10712,4.11427,66430000.0
2009-09-09 23:45:00,4.1205,4.12202,4.10525,4.11447,73580000.0
2009-09-10 00:00:00,4.11132,4.12109,4.10673,4.11785,111100000.0
2009-09-10 00:15:00,4.1183,4.12069,4.10557,4.11858,112240000.0
2009-09-10 00:30:00,4.11809,4.12131,4.10564,4.11768,114470000.0
2009-09-10 00:45:00,4.12016,4.12081,4.10679,4.10857,100220000.0
2009-09-10 01:00:00,4.11967,4.11996,4.10559,4.11812,86340000.0
2009-09-10 01:15:00,4.11733,4.12086,4.10523,4.11561,76570000.0
2009-09-10 01:30:00,4.1172,4.12106,4.1069,4.11299,78450000.0
2009-09-10 01:45:00,4.11404,4.12148,4.10557,4.11651,71310000.0
2009-09-10 02:00:00,4.12031,4.12387,4.11097,4.11927,108140000.0
2009-09-10 02:15:00,4.11746,4.12297,4.11031,4.11941,83350000.0
2009-09-10 02:30:00,4.12232,4.12337,4.1089,4.11562,88580000.0
2009-09-10 02:45:00,4.12278,4.12322,4.10779,4.10779,93090000.0
2009-09-10 03:00:00,4.11855,4.12257,4.10514,4.10859,81820000.0
2009-09-10 03:15:00,4.11574,4.11883,4.1074,4.11737,78840000.0
2009-09-10 03:30:00,4.1174,4.1212,4.10431,4.1115,90460000.0
2009-09-10 03:45:00,4.11455,4.12273,4.10699,4.11854,80690000.0
2009-09-10 04:00:00,4.11944,4.12084,4.10526,4.11652,86390000.0
2009-09-10 04:15:00,4.11923,4.12187,4.10502,4.11844,110360000.0
2009-09-10 04:30:00,4.12068,4.1217,4.10661,4.11608,76970000.0
2009-09-10 04:45:00,4.12038,4.12456,4.1075,4.11324,78820000.0
2009-09-10 05:00:00,4.11699,4.1213,4.10779,4.10779,99080000.0
2009-09-10 05:15:00,4.11892,4.12134,4.10658,4.11815,81420000.0
2009-09-10 05:30:00,4.12098,4.12194,4.10812,4.11698,84860000.0
2009-09-10 05:45:00,4.12125,4.12125,4.10542,4.11785,90460000.0
2009-09-10 06:00:00,4.11247,4.1214,4.10619,4.10854,91970000.0
2009-09-10 06:15:00,4.11616,4.12234,4.10723,4.11153,87080000.0
2009-09-10 06:30:00,4.11826,4.12411,4.11029,4.11289,89340000.0
2009-09-10 06:45:00,4.11765,4.12523,4.11152,4.11669,59300000.0
2009-09-10 07:00:00,4.12226,4.12242,4.10881,4.11734,55230000.0
2009-09-10 07:15:00,4.11829,4.12344,4.10902,4.12126,47320000.0
2009-09-10 07:30:00,4.11223,4.12467,4.11082,4.11292,93490000.0
2009-09-10 07:45:00,4.12343,4.12449,4.11039,4.11539,96830000.0
2009-09-10 08:00:00,4.11807,4.12461,4.10112,4.10457,85970000.0
2009-09-10 08:15:00,4.11345,4.12178,4.10398,4.11946,90090000.0
2009-09-10 08:30:00,4.11792,4.12368,4.10574,4.11056,91590000.0
2009-09-10 08:45:00,4.1141,4.12243,4.1068,4.11686,92740000.0
2009-09-10 09:00:00,4.10981,4.13204,4.10981,4.11959,95780000.0
2009-09-10 09:15:00,4.12187,4.13947,4.1157,4.12701,96870000.0
2009-09-10 09:30:00,4.13758,4.14256,4.12687,4.13766,91240000.0
2009-09-10 09:45:00,4.13792,4.14225,4.12468,4.13566,102490000.0
2009-09-10 10:00:00,4.13696,4.16569,4.12978,4.16412,102860000.0
2009-09-10 10:15:00,4.15898,4.17154,4.15224,4.16056,99880000.0
2009-09-10 10:30:00,4.15966,4.166,4.14958,4.1589,113350000.0
2009-09-10 10:45:00,4.16054,4.17129,4.15089,4.16999,111870000.0
2009-09-10 11:00:00,4.16889,4.17032,4.15181,4.15181,103580000.0
2009-09-10 11:15:00,4.1625,4.16677,4.14973,4.15924,106220000.0
2009-09-10 11:30:00,4.15842,4.16812,4.15183,4.16223,111110000.0
2009-09-10 11:45:00,4.15916,4.17149,4.15356,4.16977,97990000.0
2009-09-10 12:00:00,4.16696,4.18155,4.15143,4.17118,103980000.0
2009-09-10 12:15:00,4.17363,4.17363,4.15349,4.16653,123210000.0
2009-09-10 12:30:00,4.16274,4.17363,4.15447,4.16581,122360000.0
2009-09-10 12:45:00,4.16883,4.17277,4.16049,4.16598,99850000.0
2009-09-10 13:00:00,4.17177,4.17475,4.15418,4.16288,122770000.0
2009-09-10 13:15:00,4.16249,4.16846,4.15138,4.15704,152820000.0
2009-09-10 13:30:00,4.15721,4.16133,4.14097,4.15784,104730000.0
2009-09-10 13:45:00,4.15776,4.1652,4.14241,4.15629,119010000.0
2009-09-10 14:00:00,4.15762,4.16655,4.15002,4.15785,121990000.0
2009-09-10 14:15:00,4.16498,4.16557,4.14854,4.15487,101360000.0
2009-09-10 14:30:00,4.15451,4.15698,4.13538,4.145,97580000.0
2009-09-10 14:45:00,4.14585,4.15305,4.13244,4.14981,109610000.0
2009-09-10 15:00:00,4.14053,4.15816,4.1361,4.14873,129100000.0
2009-09-10 15:15:00,4.1473,4.15972,4.14219,4.15888,98350000.0
2009-09-10 15:30:00,4.15681,4.16301,4.14352,4.15601,120470000.0
2009-09-10 15:45:00,4.15895,4.16334,4.14848,4.15599,129530000.0
2009-09-10 16:00:00,4.15505,4.15676,4.13778,4.14666,95330000.0
2009-09-10 16:15:00,4.15473,4.15593,4.14275,4.15285,122750000.0
2009-09-10 16:30:00,4.14492,4.16085,4.14126,4.15293,99150000.0
2009-09-10 16:45:00,4.15306,4.15339,4.13253,4.14238,105470000.0
2009-09-10 17:00:00,4.14132,4.14925,4.13046,4.14389,142240000.0
2009-09-10 17:15:00,4.14498,4.15094,4.13479,4.1459,118300000.0
2009-09-10 17:30:00,4.14741,4.14922,4.13482,4.14705,124630000.0
2009-09-10 17:45:00,4.14714,4.15279,4.13217,4.14474,120520000.0
2009-09-10 18:00:00,4.13899,4.14756,4.13421,4.14035,101730000.0
2009-09-10 18:15:00,4.14439,4.14792,4.13149,4.14291,108940000.0
2009-09-10 18:30:00,4.13883,4.1464,4.1244,4.14125,172670000.0
2009-09-10 18:45:00,4.137,4.14414,4.12806,4.13531,168220000.0
2009-09-10 19:00:00,4.14143,4.14696,4.12779,4.1377,156960000.0
2009-09-10 19:15:00,4.14342,4.14802,4.12931,4.13885,155770000.0
2009-09-10 19:30:00,4.1364,4.14748,4.127,4.13203,155750000.0
2009-09-10 19:45:00,4.141,4.14528,4.12949,4.1312,120880000.0
2009-09-10 20:00:00,4.13732,4.14136,4.12238,4.13463,91580000.0
2009-09-10 20:15:00,4.13849,4.14142,4.12527,4.12802,97980000.0
2009-09-10 20:30:00,4.13967,4.13985,4.12686,4.13586,88590000.0
2009-09-10 20:45:00,4.13947,4.14017,4.12749,4.13351,91210000.0
2009-09-10 21:00:00,4.14056,4.14186,4.12518,4.13084,99450000.0
2009-09-10 21:15:00,4.1374,4.14145,4.12551,4.13822,96860000.0
2009-09-10 21:30:00,4.14027,4.14485,4.12711,4.13049,113350000.0
2009-09-10 21:45:00,4.13967,4.14259,4.12732,4.13696,90500000.0
2009-09-10 22:00:00,4.13753,4.14285,4.12755,4.13601,95360000.0
2009-09-10 22:15:00,4.14303,4.14303,4.1284,4.13233,82630000.0
2009-09-10 22:30:00,4.14155,4.14335,4.12944,4.13231,81070000.0
2009-09-10 22:45:00,4.14132,4.14213,4.12827,4.1383,104690000.0
2009-09-10 23:00:00,4.14169,4.14235,4.12634,4.13523,114060000.0
2009-09-10 23:15:00,4.13996,4.14187,4.12709,4.13999,82540000.0
2009-09-10 23:30:00,4.14036,4.14448,4.12888,4.13877,96800000.0
2009-09-10 23:45:00,4.14088,4.14459,4.12601,4.13878,121590000.0
2009-09-11 00:00:00,4.13436,4.14582,4.12882,4.13705,99820000.0
2009-09-11 00:15:00,4.13652,4.14568,4.12625,4.13909,103590000.0
2009-09-11 00:30:00,4.14224,4.14369,4.13058,4.14043,106990000.0
2009-09-11 00:45:00,4.14292,4.14292,4.12728,4.13232,106590000.0
2009-09-11 01:00:00,4.14264,4.14276,4.12906,4.14213,100590000.0
2009-09-11 01:15:00,4.13874,4.1422,4.12864,4.13917,94960000.0
2009-09-11 01:30:00,4.13966,4.14323,4.12813,4.13668,87060000.0
2009-09-11 01:45:00,4.13574,4.14179,4.12835,4.13571,77330000.0
2009-09-11 02:00:00,4.14046,4.14351,4.12693,4.13753,109990000.0
2009-09-11 02:15:00,4.13904,4.14305,4.13095,4.14038,81830000.0
2009-09-11 02:30:00,4.1379,4.14366,4.12976,4.13715,88210000.0
2009-09-11 02:45:00,4.14237,4.14382,4.1278,4.13112,93060000.0
2009-09-11 03:00:00,4.14129,4.14397,4.12561,4.13104,83340000.0
2009-09-11 03:15:00,4.13907,4.14458,4.12974,4.14146,85950000.0
2009-09-11 03:30:00,4.14119,4.14583,4.12973,4.13411,94570000.0
2009-09-11 03:45:00,4.13815,4.14461,4.12832,4.13968,85590000.0
2009-09-11 04:00:00,4.13534,4.14518,4.12808,4.13922,90830000.0
2009-09-11 04:15:00,4.13935,4.14178,4.12863,4.14051,104770000.0
2009-09-11 04:30:00,4.14171,4.14323,4.12974,4.13908,86720000.0
2009-09-11 04:45:00,4.14141,4.14316,4.1281,4.13483,84490000.0
2009-09-11 05:00:00,4.13885,4.14473,4.12582,4.13109,94580000.0
2009-09-11 05:15:00,4.14037,4.14319,4.12756,4.13839,82230000.0
2009-09-11 05:30:00,4.14173,4.14656,4.13086,4.14054,91950000.0
2009-09-11 05:45:00,4.14222,4.14466,4.12864,4.1419,88610000.0
2009-09-11 06:00:00,4.13397,4.14466,4.12791,4.13352,86720000.0
2009-09-11 06:15:00,4.13926,4.14909,4.13029,4.13495,88220000.0
2009-09-11 06:30:00,4.13956,4.14753,4.13119,4.13494,95720000.0
2009-09-11 06:45:00,4.13914,4.14423,4.13056,4.13666,86750000.0
2009-09-11 07:00:00,4.14449,4.14449,4.13159,4.13507,90490000.0
2009-09-11 07:15:00,4.14249,4.14472,4.1297,4.14116,96090000.0
2009-09-11 07:30:00,4.13299,4.14579,4.13232,4.13343,98700000.0
2009-09-11 07:45:00,4.14216,4.14402,4.13162,4.137,97570000.0
2009-09-11 08:00:00,4.13961,4.14456,4.13057,4.13276,85980000.0
2009-09-11 08:15:00,4.13639,4.15064,4.13471,4.14678,91210000.0
2009-09-11 08:30:00,4.14341,4.15362,4.13248,4.13971,91210000.0
2009-09-11 08:45:00,4.14406,4.15161,4.13522,4.14202,93480000.0
2009-09-11 09:00:00,4.13684,4.15735,4.13684,4.14941,98720000.0
2009-09-11 09:15:00,4.15548,4.16388,4.14596,4.15076,93160000.0
2009-09-11 09:30:00,4.16043,4.16043,4.14254,4.15308,91990000.0
2009-09-11 09:45:00,4.15322,4.15996,4.14111,4.15345,102490000.0
2009-09-11 10:00:00,4.15339,4.17183,4.14783,4.17183,104350000.0
2009-09-11 10:15:00,4.16865,4.17464,4.16111,4.17199,99120000.0
2009-09-11 10:30:00,4.17292,4.19275,4.16426,4.18033,115220000.0
2009-09-11 10:45:00,4.18234,4.18868,4.16557,4.18233,112620000.0
2009-09-11 11:00:00,4.18279,4.18382,4.16048,4.16048,102490000.0
2009-09-11 11:15:00,4.1716,4.17678,4.15798,4.16702,106590000.0
2009-09-11 11:30:00,4.16561,4.17292,4.15741,4.16884,110730000.0
2009-09-11 11:45:00,4.16579,4.1764,4.15841,4.17489,97980000.0
2009-09-11 12:00:00,4.17396,4.17606,4.16053,4.17261,105120000.0
2009-09-11 12:15:00,4.1743,4.17705,4.16181,4.17278,129110000.0
2009-09-11 12:30:00,4.17026,4.17718,4.15851,4.16839,121240000.0
2009-09-11 12:45:00,4.17299,4.1798,4.1614,4.17183,101350000.0
2009-09-11 13:00:00,4.1778,4.18038,4.16648,4.16917,122400000.0
2009-09-11 13:15:00,4.17027,4.17686,4.16136,4.17506,159490000.0
2009-09-11 13:30:00,4.17483,4.17534,4.16075,4.17018,104000000.0
2009-09-11 13:45:00,4.17002,4.17143,4.1578,4.16423,121600000.0
2009-09-11 14:00:00,4.16776,4.18969,4.16326,4.18282,122760000.0
2009-09-11 14:15:00,4.18867,4.18926,4.17686,4.18771,101350000.0
2009-09-11 14:30:00,4.18937,4.19396,4.17081,4.18552,96090000.0
2009-09-11 14:45:00,4.18733,4.18756,4.16994,4.18236,113690000.0
2009-09-11 15:00:00,4.17809,4.18451,4.16225,4.17301,127240000.0
2009-09-11 15:15:00,4.17059,4.17616,4.15253,4.1662,97250000.0
2009-09-11 15:30:00,4.16736,4.17178,4.15462,4.16371,120110000.0
2009-09-11 15:45:00,4.1685,4.17349,4.15091,4.15848,128020000.0
2009-09-11 16:00:00,4.1619,4.16753,4.14813,4.15675,91620000.0
2009-09-11 16:15:00,4.16142,4.16326,4.14519,4.16056,125350000.0
2009-09-11 16:30:00,4.15527,4.16287,4.14494,4.15589,101010000.0
2009-09-11 16:45:00,4.15409,4.15613,4.14002,4.14977,103980000.0
2009-09-11 17:00:00,4.15083,4.15407,4.13697,4.14458,139660000.0
2009-09-11 17:15:00,4.14563,4.1511,4.13452,4.14758,119410000.0
2009-09-11 17:30:00,4.14797,4.15671,4.13563,4.15671,123150000.0
2009-09-11 17:45:00,4.1549,4.15996,4.14116,4.15449,124230000.0
2009-09-11 18:00:00,4.14786,4.16028,4.14315,4.15002,102110000.0
2009-09-11 18:15:00,4.15484,4.16157,4.14048,4.15682,112970000.0
2009-09-11 18:30:00,4.15267,4.16979,4.14644,4.16315,177500000.0
2009-09-11 18:45:00,4.16137,4.17312,4.15496,4.1628,171940000.0
2009-09-11 19:00:00,4.16807,4.17086,4.15161,4.16433,158820000.0
2009-09-11 19:15:00,4.16694,4.17363,4.15861,4.16584,138560000.0
2009-09-11 19:30:00,4.16264,4.1732,4.15805,4.16031,157980000.0
2009-09-11 19:45:00,4.168,4.17169,4.15274,4.1592,121230000.0
2009-09-11 20:00:00,4.16348,4.16928,4.15366,4.16112,90460000.0
2009-09-11 20:15:00,4.16582,4.17602,4.15409,4.16115,97240000.0
2009-09-11 20:30:00,4.16937,4.16977,4.15456,4.16715,84460000.0
2009-09-11 20:45:00,4.16876,4.17036,4.15619,4.16356,92320000.0
2009-09-11 21:00:00,4.16922,4.17165,4.15643,4.15812,88220000.0
2009-09-11 21:15:00,4.16808,4.17064,4.15562,4.16789,93150000.0
2009-09-11 21:30:00,4.16927,4.17083,4.15386,4.15931,110780000.0
2009-09-11 21:45:00,4.1675,4.17367,4.1574,4.16338,88240000.0
2009-09-11 22:00:00,4.16532,4.17186,4.15827,4.16605,90860000.0
2009-09-11 22:15:00,4.1711,4.1711,4.15003,4.15584,76990000.0
2009-09-11 22:30:00,4.16623,4.16735,4.15413,4.15413,74720000.0
2009-09-11 22:45:00,4.16257,4.1655,4.15102,4.16133,106970000.0
2009-09-13 23:00:00,4.17439,4.17502,4.14753,4.15677,92370000.0
2009-09-13 23:15:00,4.16008,4.16189,4.14692,4.15964,77680000.0
2009-09-13 23:30:00,4.16059,4.16059,4.13988,4.15291,67570000.0
2009-09-13 23:45:00,4.161,4.16252,4.13919,4.14857,102080000.0
2009-09-14 00:00:00,4.15478,4.16482,4.14539,4.15972,109990000.0
2009-09-14 00:15:00,4.15902,4.16252,4.14725,4.16051,107030000.0
2009-09-14 00:30:00,4.15993,4.16202,4.14937,4.16032,93840000.0
2009-09-14 00:45:00,4.16258,4.16258,4.14337,4.15047,99090000.0
2009-09-14 01:00:00,4.16201,4.1626,4.14548,4.15864,97600000.0
2009-09-14 01:15:00,4.15976,4.16043,4.14653,4.15761,81090000.0
2009-09-14 01:30:00,4.15676,4.16136,4.14844,4.15578,84090000.0
2009-09-14 01:45:00,4.15315,4.16233,4.14994,4.15559,64560000.0
2009-09-14 02:00:00,4.15523,4.16412,4.1519,4.15353,74320000.0
2009-09-14 02:15:00,4.15954,4.16377,4.14715,4.15788,83690000.0
2009-09-14 02:30:00,4.16129,4.16373,4.14713,4.16032,90490000.0
2009-09-14 02:45:00,4.1619,4.16585,4.15054,4.16157,94600000.0
2009-09-14 03:00:00,4.15597,4.16904,4.14624,4.163,107700000.0
2009-09-14 03:15:00,4.16427,4.16467,4.14755,4.16229,112250000.0
2009-09-14 03:30:00,4.15802,4.16349,4.14984,4.15949,119720000.0
2009-09-14 03:45:00,4.16422,4.16469,4.14714,4.15512,110010000.0
2009-09-14 04:00:00,4.1605,4.17027,4.14836,4.16397,121200000.0
2009-09-14 04:15:00,4.16722,4.16907,4.15134,4.16143,86330000.0
2009-09-14 04:30:00,4.16397,4.16397,4.15194,4.16119,66040000.0
2009-09-14 04:45:00,4.16139,4.16626,4.15012,4.16373,104730000.0
2009-09-14 05:00:00,4.16174,4.16412,4.14927,4.16107,97960000.0
2009-09-14 05:15:00,4.15648,4.1666,4.15395,4.16418,69430000.0
2009-09-14 05:30:00,4.1578,4.1697,4.15047,4.16345,80740000.0
2009-09-14 05:45:00,4.16029,4.16933,4.15135,4.15607,83340000.0
2009-09-14 06:00:00,4.16274,4.17119,4.15224,4.16283,71680000.0
2009-09-14 06:15:00,4.15878,4.16784,4.15495,4.16311,105150000.0
2009-09-14 06:30:00,4.16292,4.16587,4.1501,4.16372,96470000.0
2009-09-14 06:45:00,4.15807,4.16959,4.15297,4.16479,89350000.0
2009-09-14 07:00:00,4.16103,4.17119,4.15227,4.17005,89420000.0
2009-09-14 07:15:00,4.16913,4.17383,4.15623,4.17067,83330000.0
2009-09-14 07:30:00,4.16021,4.17636,4.15833,4.17016,98340000.0
2009-09-14 07:45:00,4.16788,4.18672,4.16314,4.18036,91200000.0
2009-09-14 08:00:00,4.17616,4.1975,4.17208,4.19347,122360000.0
2009-09-14 08:15:00,4.18758,4.22963,4.18107,4.21967,154640000.0
2009-09-14 08:30:00,4.22611,4.23931,4.21711,4.22978,154290000.0
2009-09-14 08:45:00,4.22762,4.24031,4.21239,4.22147,163660000.0
2009-09-14 09:00:00,4.21856,4.22749,4.20715,4.21828,170800000.0
2009-09-14 09:15:00,4.22371,4.22713,4.20753,4.21094,175270000.0
2009-09-14 09:30:00,4.21613,4.21613,4.20063,4.21337,111110000.0
2009-09-14 09:45:00,4.21599,4.21925,4.20227,4.20764,104720000.0
2009-09-14 10:00:00,4.21212,4.21504,4.1983,4.21313,122370000.0
2009-09-14 10:15:00,4.21348,4.21787,4.2027,4.21709,125740000.0
2009-09-14 10:30:00,4.21739,4.23867,4.20714,4.23098,118290000.0
2009-09-14 10:45:00,4.23174,4.24311,4.22095,4.23952,140750000.0
2009-09-14 11:00:00,4.23964,4.24374,4.22465,4.23542,105110000.0
2009-09-14 11:15:00,4.23806,4.23806,4.22082,4.2245,98030000.0
2009-09-14 11:30:00,4.23334,4.23605,4.21264,4.22634,123120000.0
2009-09-14 11:45:00,4.21938,4.22842,4.20995,4.21254,93830000.0
2009-09-14 12:00:00,4.21064,4.22001,4.19954,4.20858,127280000.0
2009-09-14 12:15:00,4.20809,4.21415,4.20048,4.21031,119000000.0
2009-09-14 12:30:00,4.2147,4.21725,4.19965,4.20767,99080000.0
2009-09-14 12:45:00,4.2125,4.21946,4.20077,4.21158,127240000.0
2009-09-14 13:00:00,4.21823,4.22244,4.20229,4.21608,108510000.0
2009-09-14 13:15:00,4.21529,4.21736,4.20258,4.21358,97590000.0
2009-09-14 13:30:00,4.21403,4.21885,4.20256,4.21192,100960000.0
2009-09-14 13:45:00,4.20594,4.21348,4.19545,4.20068,121640000.0
2009-09-14 14:00:00,4.20075,4.20515,4.18725,4.20203,120110000.0
2009-09-14 14:15:00,4.19946,4.20078,4.18064,4.19773,104400000.0
2009-09-14 14:30:00,4.20082,4.20257,4.18598,4.19457,154290000.0
2009-09-14 14:45:00,4.19555,4.20084,4.18631,4.19583,124230000.0
2009-09-14 15:00:00,4.19202,4.20085,4.17983,4.1965,99470000.0
2009-09-14 15:15:00,4.19348,4.20192,4.18149,4.18656,122350000.0
2009-09-14 15:30:00,4.19088,4.19705,4.17932,4.18852,127280000.0
2009-09-14 15:45:00,4.18663,4.19014,4.1728,4.18246,104370000.0
2009-09-14 16:00:00,4.18271,4.19032,4.16785,4.18261,96530000.0
2009-09-14 16:15:00,4.18676,4.18676,4.17027,4.17547,109260000.0
2009-09-14 16:30:00,4.17864,4.18693,4.166,4.18294,108480000.0
2009-09-14 16:45:00,4.17454,4.18625,4.17,4.18073,104340000.0
2009-09-14 17:00:00,4.18338,4.18474,4.16982,4.18083,111140000.0
2009-09-14 17:15:00,4.1818,4.18441,4.17018,4.18085,114840000.0
2009-09-14 17:30:00,4.18287,4.18768,4.1714,4.1802,100230000.0
2009-09-14 17:45:00,4.1861,4.18959,4.17628,4.18274,105470000.0
2009-09-14 18:00:00,4.18338,4.19397,4.17771,4.19236,104720000.0
2009-09-14 18:15:00,4.19316,4.19316,4.17841,4.18888,93100000.0
2009-09-14 18:30:00,4.18085,4.19257,4.17602,4.18388,98700000.0
2009-09-14 18:45:00,4.18226,4.19099,4.17741,4.1792,96120000.0
2009-09-14 19:00:00,4.18608,4.19204,4.17767,4.18575,95340000.0
2009-09-14 19:15:00,4.1841,4.191,4.1726,4.18316,91210000.0
2009-09-14 19:30:00,4.1866,4.18975,4.17742,4.18269,91940000.0
2009-09-14 19:45:00,4.18105,4.19413,4.17471,4.18352,85610000.0
2009-09-14 20:00:00,4.18728,4.19243,4.17985,4.19162,94610000.0
2009-09-14 20:15:00,4.18513,4.19478,4.17854,4.17921,99460000.0
2009-09-14 20:30:00,4.18867,4.19037,4.17774,4.18783,95720000.0
2009-09-14 20:45:00,4.185,4.19183,4.17789,4.18691,90500000.0
2009-09-14 21:00:00,4.18047,4.18978,4.17236,4.18368,92670000.0
2009-09-14 21:15:00,4.17929,4.19205,4.17824,4.18637,93120000.0
2009-09-14 21:30:00,4.18235,4.1941,4.17954,4.18647,94960000.0
2009-09-14 21:45:00,4.18278,4.19427,4.17796,4.1825,90850000.0
2009-09-14 22:00:00,4.19092,4.19456,4.17655,4.18857,89730000.0
2009-09-14 22:15:00,4.19112,4.19231,4.17829,4.18887,87420000.0
2009-09-14 22:30:00,4.18672,4.1887,4.17487,4.18342,85190000.0
2009-09-14 22:45:00,4.18214,4.19484,4.17238,4.18022,92690000.0
2009-09-14 23:00:00,4.18072,4.18621,4.17069,4.18315,84080000.0
2009-09-14 23:15:00,4.18465,4.19093,4.17209,4.18786,76170000.0
2009-09-14 23:30:00,4.18812,4.19005,4.17326,4.18287,104760000.0
2009-09-14 23:45:00,4.18466,4.18964,4.17266,4.18627,64560000.0
2009-09-15 00:00:00,4.18764,4.18907,4.17524,4.18199,54470000.0
2009-09-15 00:15:00,4.18249,4.19152,4.17458,4.1848,85200000.0
2009-09-15 00:30:00,4.18665,4.18969,4.17404,4.18194,63100000.0
2009-09-15 00:45:00,4.18003,4.19005,4.17307,4.18321,71730000.0
2009-09-15 01:00:00,4.17894,4.19037,4.1709,4.18473,90790000.0
2009-09-15 01:15:00,4.182,4.18611,4.17337,4.18312,62010000.0
2009-09-15 01:30:00,4.18542,4.18865,4.17342,4.18127,78840000.0
2009-09-15 01:45:00,4.18524,4.18774,4.17479,4.18607,111480000.0
2009-09-15 02:00:00,4.17954,4.18811,4.17427,4.18489,69830000.0
2009-09-15 02:15:00,4.18404,4.189,4.17296,4.1799,58600000.0
2009-09-15 02:30:00,4.18402,4.18495,4.1722,4.18378,73580000.0
2009-09-15 02:45:00,4.18366,4.18599,4.17258,4.1835,87460000.0
2009-09-15 03:00:00,4.176,4.18647,4.17571,4.17997,61550000.0
2009-09-15 03:15:00,4.18329,4.18377,4.17294,4.18217,63400000.0
2009-09-15 03:30:00,4.18421,4.18422,4.17382,4.18123,74290000.0
2009-09-15 03:45:00,4.17961,4.1856,4.17071,4.17734,61560000.0
2009-09-15 04:00:00,4.17705,4.18643,4.17137,4.18218,63830000.0
2009-09-15 04:15:00,4.18238,4.18628,4.17147,4.18277,81420000.0
2009-09-15 04:30:00,4.18342,4.18586,4.17254,4.18017,79200000.0
2009-09-15 04:45:00,4.17973,4.1875,4.1693,4.1816,105070000.0
2009-09-15 05:00:00,4.18128,4.18701,4.17106,4.18185,99490000.0
2009-09-15 05:15:00,4.17501,4.18632,4.1699,4.18333,83330000.0
2009-09-15 05:30:00,4.17546,4.18801,4.17066,4.18141,86330000.0
2009-09-15 05:45:00,4.17943,4.18482,4.17067,4.17754,75820000.0
2009-09-15 06:00:00,4.17903,4.18442,4.16674,4.18003,89310000.0
2009-09-15 06:15:00,4.17621,4.18749,4.17124,4.18168,105100000.0
2009-09-15 06:30:00,4.18285,4.18696,4.16897,4.18049,81520000.0
2009-09-15 06:45:00,4.17423,4.1851,4.17035,4.18296,77350000.0
2009-09-15 07:00:00,4.17892,4.18455,4.16955,4.18219,79630000.0
2009-09-15 07:15:00,4.18039,4.18686,4.17022,4.18263,88200000.0
2009-09-15 07:30:00,4.1761,4.1878,4.1711,4.18271,94600000.0
2009-09-15 07:45:00,4.18118,4.18801,4.17406,4.17959,88620000.0
2009-09-15 08:00:00,4.17575,4.18782,4.16309,4.17466,125350000.0
2009-09-15 08:15:00,4.17036,4.18608,4.16573,4.17657,155750000.0
2009-09-15 08:30:00,4.18076,4.18967,4.17205,4.18485,149460000.0
2009-09-15 08:45:00,4.18492,4.19252,4.15931,4.16822,162180000.0
2009-09-15 09:00:00,4.16661,4.17114,4.14259,4.15396,171180000.0
2009-09-15 09:15:00,4.15925,4.16551,4.14261,4.14832,171940000.0
2009-09-15 09:30:00,4.1563,4.16226,4.14387,4.1576,111870000.0
2009-09-15 09:45:00,4.15637,4.16224,4.14423,4.1498,99900000.0
2009-09-15 10:00:00,4.15559,4.16129,4.14612,4.15627,124600000.0
2009-09-15 10:15:00,4.15749,4.15771,4.13967,4.15009,127250000.0
2009-09-15 10:30:00,4.14972,4.16256,4.13949,4.15699,123470000.0
2009-09-15 10:45:00,4.1569,4.16369,4.14721,4.15988,144450000.0
2009-09-15 11:00:00,4.16252,4.16324,4.14627,4.15532,102120000.0
2009-09-15 11:15:00,4.15876,4.16948,4.1461,4.15952,104350000.0
2009-09-15 11:30:00,4.16619,4.16821,4.15196,4.16203,123510000.0
2009-09-15 11:45:00,4.1568,4.16856,4.14941,4.16339,93130000.0
2009-09-15 12:00:00,4.16209,4.16706,4.15055,4.16261,127650000.0
2009-09-15 12:15:00,4.16235,4.16887,4.15184,4.16213,119380000.0
2009-09-15 12:30:00,4.16312,4.16453,4.15052,4.1573,97980000.0
2009-09-15 12:45:00,4.15865,4.16317,4.14919,4.15744,129840000.0
2009-09-15 13:00:00,4.16155,4.16402,4.14659,4.16109,112570000.0
2009-09-15 13:15:00,4.16046,4.16373,4.14969,4.15878,99800000.0
2009-09-15 13:30:00,4.1621,4.16559,4.1527,4.16217,101340000.0
2009-09-15 13:45:00,4.15784,4.16508,4.14959,4.15693,118290000.0
2009-09-15 14:00:00,4.15507,4.16632,4.14645,4.16089,121590000.0
2009-09-15 14:15:00,4.1605,4.16257,4.14519,4.159,106590000.0
2009-09-15 14:30:00,4.16014,4.16218,4.14553,4.15481,154690000.0
2009-09-15 14:45:00,4.15446,4.16639,4.14929,4.16175,122030000.0
2009-09-15 15:00:00,4.15757,4.16265,4.14634,4.1552,100600000.0
2009-09-15 15:15:00,4.15399,4.16449,4.14305,4.15101,119030000.0
2009-09-15 15:30:00,4.15629,4.16149,4.14683,4.15636,128390000.0
2009-09-15 15:45:00,4.15544,4.16585,4.14466,4.16016,104740000.0
2009-09-15 16:00:00,4.1626,4.16793,4.15016,4.15807,99470000.0
2009-09-15 16:15:00,4.16432,4.16641,4.14969,4.15796,111490000.0
2009-09-15 16:30:00,4.1608,4.16537,4.14947,4.15739,107360000.0
2009-09-15 16:45:00,4.14821,4.16264,4.14447,4.15584,102470000.0
2009-09-15 17:00:00,4.15647,4.15957,4.14567,4.15549,115970000.0
2009-09-15 17:15:00,4.15594,4.16168,4.14573,4.15803,113750000.0
2009-09-15 17:30:00,4.15873,4.1596,4.14437,4.15203,101710000.0
2009-09-15 17:45:00,4.15798,4.16186,4.14526,4.15245,104360000.0
2009-09-15 18:00:00,4.15224,4.1571,4.13759,4.15537,101750000.0
2009-09-15 18:15:00,4.15749,4.15882,4.14341,4.157,93080000.0
2009-09-15 18:30:00,4.14858,4.15677,4.13986,4.1472,95730000.0
2009-09-15 18:45:00,4.14629,4.15775,4.1381,4.14545,98710000.0
2009-09-15 19:00:00,4.15132,4.15742,4.14238,4.14938,93860000.0
2009-09-15 19:15:00,4.14568,4.15566,4.14064,4.1483,89740000.0
2009-09-15 19:30:00,4.15071,4.15529,4.13181,4.13371,89730000.0
2009-09-15 19:45:00,4.13207,4.14505,4.12935,4.13928,87110000.0
2009-09-15 20:00:00,4.13863,4.14555,4.12951,4.14548,97940000.0
2009-09-15 20:15:00,4.13505,4.14491,4.13205,4.13205,96850000.0
2009-09-15 20:30:00,4.14174,4.14835,4.12951,4.14678,94990000.0
2009-09-15 20:45:00,4.1423,4.15008,4.13424,4.14578,92360000.0
2009-09-15 21:00:00,4.14218,4.14693,4.13334,4.13992,91210000.0
2009-09-15 21:15:00,4.1385,4.14861,4.13397,4.14061,95740000.0
2009-09-15 21:30:00,4.13744,4.14943,4.13292,4.1413,91230000.0
2009-09-15 21:45:00,4.13823,4.14965,4.13249,4.14018,93070000.0
2009-09-15 22:00:00,4.1499,4.15036,4.13426,4.14634,91230000.0
2009-09-15 22:15:00,4.14735,4.1483,4.13521,4.14676,83320000.0
2009-09-15 22:30:00,4.14539,4.14695,4.13394,4.14315,81090000.0
2009-09-15 22:45:00,4.13863,4.14983,4.13277,4.14023,92350000.0
2009-09-15 23:00:00,4.14208,4.14739,4.13261,4.14645,88970000.0
2009-09-15 23:15:00,4.14676,4.14727,4.13089,4.14429,88580000.0
2009-09-15 23:30:00,4.14445,4.14742,4.13131,4.14163,101370000.0
2009-09-15 23:45:00,4.14295,4.15208,4.13262,4.1441,85240000.0
2009-09-16 00:00:00,4.14777,4.15222,4.13697,4.14386,91560000.0
2009-09-16 00:15:00,4.14451,4.15211,4.13338,4.14456,93490000.0
2009-09-16 00:30:00,4.14748,4.14843,4.13474,4.14156,74000000.0
2009-09-16 00:45:00,4.13852,4.14788,4.13221,4.14427,78850000.0
2009-09-16 01:00:00,4.13839,4.14975,4.13396,4.1474,85250000.0
2009-09-16 01:15:00,4.14016,4.15279,4.13813,4.14908,83790000.0
2009-09-16 01:30:00,4.14889,4.15222,4.13654,4.14595,72480000.0
2009-09-16 01:45:00,4.14733,4.14911,4.13525,4.14547,111110000.0
2009-09-16 02:00:00,4.14132,4.15255,4.13281,4.14505,108100000.0
2009-09-16 02:15:00,4.14789,4.14869,4.13301,4.13397,118960000.0
2009-09-16 02:30:00,4.14741,4.14967,4.13458,4.14661,121970000.0
2009-09-16 02:45:00,4.14446,4.14775,4.13403,4.14546,118680000.0
2009-09-16 03:00:00,4.13854,4.14867,4.13409,4.14554,111840000.0
2009-09-16 03:15:00,4.14762,4.14878,4.13532,4.14556,126460000.0
2009-09-16 03:30:00,4.14419,4.15186,4.13481,4.14664,117480000.0
2009-09-16 03:45:00,4.14786,4.14786,4.13008,4.13883,120110000.0
2009-09-16 04:00:00,4.13914,4.14806,4.13197,4.14498,87090000.0
2009-09-16 04:15:00,4.14587,4.14792,4.13329,4.14395,84450000.0
2009-09-16 04:30:00,4.14729,4.14753,4.13322,4.14708,91960000.0
2009-09-16 04:45:00,4.14403,4.14811,4.12841,4.14613,109200000.0
2009-09-16 05:00:00,4.14514,4.14776,4.12983,4.14412,93830000.0
2009-09-16 05:15:00,4.13865,4.14954,4.13566,4.1472,92310000.0
2009-09-16 05:30:00,4.13894,4.1494,4.13398,4.14606,85950000.0
2009-09-16 05:45:00,4.14286,4.14842,4.13156,4.13944,96450000.0
2009-09-16 06:00:00,4.14285,4.14853,4.13058,4.13559,104310000.0
2009-09-16 06:15:00,4.13891,4.14879,4.13172,4.14674,114860000.0
2009-09-16 06:30:00,4.14582,4.14755,4.13326,4.1428,98370000.0
2009-09-16 06:45:00,4.13854,4.15157,4.13359,4.14559,96460000.0
2009-09-16 07:00:00,4.14136,4.14776,4.13255,4.14459,89740000.0
2009-09-16 07:15:00,4.14058,4.14579,4.13072,4.14423,101690000.0
2009-09-16 07:30:00,4.1349,4.14477,4.12343,4.13445,99840000.0
2009-09-16 07:45:00,4.13259,4.13726,4.11907,4.12797,88240000.0
2009-09-16 08:00:00,4.12198,4.13752,4.1197,4.13288,118660000.0
2009-09-16 08:15:00,4.12743,4.13779,4.12016,4.12816,155400000.0
2009-09-16 08:30:00,4.13398,4.14615,4.12157,4.14029,152060000.0
2009-09-16 08:45:00,4.13797,4.14257,4.12326,4.13815,159210000.0
2009-09-16 09:00:00,4.13334,4.14091,4.1251,4.13243,173790000.0
2009-09-16 09:15:00,4.13831,4.13968,4.12529,4.13038,176390000.0
2009-09-16 09:30:00,4.13421,4.14816,4.12552,4.1441,110370000.0
2009-09-16 09:45:00,4.14628,4.14799,4.13113,4.13445,102120000.0
2009-09-16 10:00:00,4.14114,4.14322,4.122,4.13555,122410000.0
2009-09-16 10:15:00,4.13548,4.13548,4.12102,4.13221,122400000.0
2009-09-16 10:30:00,4.13418,4.14237,4.12346,4.13317,123110000.0
2009-09-16 10:45:00,4.13299,4.14946,4.1268,4.14287,141510000.0
2009-09-16 11:00:00,4.14158,4.14421,4.13079,4.1421,104340000.0
2009-09-16 11:15:00,4.14289,4.14613,4.12978,4.13782,101000000.0
2009-09-16 11:30:00,4.14564,4.1512,4.13081,4.15089,122040000.0
2009-09-16 11:45:00,4.1443,4.15212,4.13383,4.14292,92360000.0
2009-09-16 12:00:00,4.14164,4.14904,4.13059,4.14214,130990000.0
2009-09-16 12:15:00,4.14296,4.14963,4.13458,4.14764,116400000.0
2009-09-16 12:30:00,4.14989,4.15378,4.13756,4.14434,99470000.0
2009-09-16 12:45:00,4.1464,4.15538,4.136,4.14587,127630000.0
2009-09-16 13:00:00,4.15383,4.15635,4.13797,4.15081,112570000.0
2009-09-16 13:15:00,4.15061,4.15237,4.13655,4.14595,97570000.0
2009-09-16 13:30:00,4.14514,4.14661,4.1329,4.14388,102070000.0
2009-09-16 13:45:00,4.13948,4.14742,4.13184,4.14097,121620000.0
2009-09-16 14:00:00,4.13867,4.14331,4.12145,4.13561,119740000.0
2009-09-16 14:15:00,4.13573,4.14076,4.1266,4.1389,105480000.0
2009-09-16 14:30:00,4.13954,4.14436,4.12623,4.13515,152470000.0
2009-09-16 14:45:00,4.13616,4.14524,4.13117,4.14023,123860000.0
2009-09-16 15:00:00,4.13638,4.14254,4.12398,4.13255,99480000.0
2009-09-16 15:15:00,4.13058,4.13693,4.11903,4.12697,124570000.0
2009-09-16 15:30:00,4.13217,4.13458,4.12029,4.13358,127250000.0
2009-09-16 15:45:00,4.134,4.14174,4.12081,4.13586,105110000.0
2009-09-16 16:00:00,4.13522,4.13902,4.12117,4.12856,100950000.0
2009-09-16 16:15:00,4.13221,4.13782,4.11644,4.13187,113350000.0
2009-09-16 16:30:00,4.13273,4.14025,4.12439,4.13285,105130000.0
2009-09-16 16:45:00,4.12811,4.14111,4.11996,4.13102,104710000.0
2009-09-16 17:00:00,4.13239,4.13367,4.11928,4.13213,114090000.0
2009-09-16 17:15:00,4.13078,4.13867,4.12045,4.13338,112630000.0
2009-09-16 17:30:00,4.13414,4.13471,4.11983,4.12617,100600000.0
2009-09-16 17:45:00,4.13217,4.13393,4.11709,4.12251,104350000.0
2009-09-16 18:00:00,4.12147,4.12593,4.11058,4.12095,103230000.0
2009-09-16 18:15:00,4.12186,4.12466,4.10886,4.12024,93470000.0
2009-09-16 18:30:00,4.10894,4.12199,4.10782,4.11487,97230000.0
2009-09-16 18:45:00,4.11413,4.12386,4.10814,4.10951,100200000.0
2009-09-16 19:00:00,4.11739,4.12094,4.10539,4.11412,92000000.0
2009-09-16 19:15:00,4.11019,4.11978,4.10132,4.11014,91220000.0
2009-09-16 19:30:00,4.11273,4.1139,4.10106,4.10808,90470000.0
2009-09-16 19:45:00,4.10562,4.11872,4.10299,4.10938,88950000.0
2009-09-16 20:00:00,4.11124,4.11525,4.10086,4.11326,98320000.0
2009-09-16 20:15:00,4.1054,4.11521,4.10161,4.10221,99080000.0
2009-09-16 20:30:00,4.11232,4.11896,4.10302,4.11212,96460000.0
2009-09-16 20:45:00,4.10992,4.11824,4.10419,4.11576,95330000.0
2009-09-16 21:00:00,4.11293,4.11809,4.10394,4.11072,90820000.0
2009-09-16 21:15:00,4.1087,4.12029,4.10645,4.11272,95720000.0
2009-09-16 21:30:00,4.11134,4.12553,4.10473,4.11179,91220000.0
2009-09-16 21:45:00,4.10976,4.12334,4.10326,4.10861,96070000.0
2009-09-16 22:00:00,4.11873,4.11873,4.10404,4.11543,91960000.0
2009-09-16 22:15:00,4.11456,4.11693,4.10471,4.11418,88190000.0
2009-09-16 22:30:00,4.11565,4.11835,4.10538,4.11244,88190000.0
2009-09-16 22:45:00,4.10959,4.1198,4.1046,4.11197,94200000.0
2009-09-16 23:00:00,4.11323,4.11781,4.1009,4.11544,83310000.0
2009-09-16 23:15:00,4.11669,4.12357,4.10307,4.12305,86710000.0
2009-09-16 23:30:00,4.12616,4.12616,4.10346,4.11359,104750000.0
2009-09-16 23:45:00,4.11629,4.11889,4.10089,4.11081,94600000.0
2009-09-17 00:00:00,4.1167,4.1167,4.10164,4.109,88240000.0
2009-09-17 00:15:00,4.11111,4.12066,4.10229,4.11383,93140000.0
2009-09-17 00:30:00,4.11638,4.11842,4.10117,4.11354,89340000.0
2009-09-17 00:45:00,4.10872,4.1183,4.10339,4.11353,83730000.0
2009-09-17 01:00:00,4.11037,4.11972,4.10172,4.11324,92360000.0
2009-09-17 01:15:00,4.11279,4.11752,4.10377,4.11459,94250000.0
2009-09-17 01:30:00,4.11507,4.11734,4.10372,4.11076,82240000.0
2009-09-17 01:45:00,4.11512,4.12577,4.10482,4.12442,105930000.0
2009-09-17 02:00:00,4.11915,4.12805,4.10528,4.11388,67590000.0
2009-09-17 02:15:00,4.11342,4.11702,4.10425,4.11116,85580000.0
2009-09-17 02:30:00,4.11724,4.12032,4.10493,4.11485,88220000.0
2009-09-17 02:45:00,4.11313,4.12041,4.10536,4.11498,98730000.0
2009-09-17 03:00:00,4.10959,4.12193,4.10391,4.11254,82180000.0
2009-09-17 03:15:00,4.1148,4.11995,4.10412,4.11245,135120000.0
2009-09-17 03:30:00,4.11364,4.12021,4.10126,4.11174,131710000.0
2009-09-17 03:45:00,4.10974,4.11984,4.10206,4.11152,138850000.0
2009-09-17 04:00:00,4.10805,4.11835,4.10409,4.11535,110360000.0
2009-09-17 04:15:00,4.11524,4.11823,4.10168,4.11514,101310000.0
2009-09-17 04:30:00,4.11745,4.11847,4.10468,4.11351,92340000.0
2009-09-17 04:45:00,4.11541,4.121,4.10231,4.11618,112580000.0
2009-09-17 05:00:00,4.11466,4.11822,4.10457,4.11405,106570000.0
2009-09-17 05:15:00,4.11056,4.12275,4.10471,4.11778,89700000.0
2009-09-17 05:30:00,4.10816,4.11995,4.10568,4.11524,94940000.0
2009-09-17 05:45:00,4.11462,4.11875,4.10543,4.11049,90810000.0
2009-09-17 06:00:00,4.11326,4.11932,4.10446,4.1122,106550000.0
2009-09-17 06:15:00,4.10923,4.12002,4.10358,4.11626,102850000.0
2009-09-17 06:30:00,4.11814,4.11978,4.10483,4.11416,93530000.0
2009-09-17 06:45:00,4.10756,4.12049,4.10472,4.11996,85650000.0
2009-09-17 07:00:00,4.11174,4.11982,4.1048,4.11806,90460000.0
2009-09-17 07:15:00,4.11592,4.11969,4.10563,4.11719,82620000.0
2009-09-17 07:30:00,4.10946,4.12244,4.10022,4.11236,97620000.0
2009-09-17 07:45:00,4.11035,4.11835,4.09385,4.09763,94220000.0
2009-09-17 08:00:00,4.0959,4.11011,4.08897,4.09598,119360000.0
2009-09-17 08:15:00,4.08814,4.10251,4.07916,4.08771,157230000.0
2009-09-17 08:30:00,4.09436,4.10492,4.08102,4.10161,156150000.0
2009-09-17 08:45:00,4.09812,4.10409,4.08509,4.09582,163270000.0
2009-09-17 09:00:00,4.09521,4.10485,4.0877,4.09567,172300000.0
2009-09-17 09:15:00,4.10166,4.11084,4.08864,4.09704,171210000.0
2009-09-17 09:30:00,4.10249,4.1119,4.09394,4.11064,110360000.0
2009-09-17 09:45:00,4.11094,4.11439,4.09541,4.098,103610000.0
2009-09-17 10:00:00,4.10379,4.11398,4.09463,4.10809,123490000.0
2009-09-17 10:15:00,4.1106,4.11262,4.09524,4.11051,121290000.0
2009-09-17 10:30:00,4.10966,4.11839,4.09874,4.10834,119430000.0
2009-09-17 10:45:00,4.11123,4.12018,4.10169,4.11216,138150000.0
2009-09-17 11:00:00,4.11323,4.11744,4.10315,4.11505,105450000.0
2009-09-17 11:15:00,4.11605,4.11912,4.10342,4.10924,105080000.0
2009-09-17 11:30:00,4.11677,4.11951,4.1034,4.11364,123140000.0
2009-09-17 11:45:00,4.10731,4.11886,4.10057,4.10933,92730000.0
2009-09-17 12:00:00,4.11113,4.11799,4.09996,4.1109,128030000.0
2009-09-17 12:15:00,4.10805,4.11552,4.09724,4.10685,118250000.0
2009-09-17 12:30:00,4.1078,4.11077,4.09719,4.103,98730000.0
2009-09-17 12:45:00,4.10598,4.11624,4.09485,4.10025,128360000.0
2009-09-17 13:00:00,4.10517,4.10885,4.09081,4.10828,110710000.0
2009-09-17 13:15:00,4.10971,4.11001,4.09535,4.10713,95000000.0
2009-09-17 13:30:00,4.10562,4.11383,4.09838,4.11383,101350000.0
2009-09-17 13:45:00,4.10629,4.12462,4.09946,4.11822,121620000.0
2009-09-17 14:00:00,4.11862,4.1264,4.10906,4.12114,120870000.0
2009-09-17 14:15:00,4.12193,4.12528,4.11046,4.12499,103620000.0
2009-09-17 14:30:00,4.12507,4.1294,4.11389,4.11929,155050000.0
2009-09-17 14:45:00,4.12256,4.12724,4.10998,4.12614,126830000.0
2009-09-17 15:00:00,4.12116,4.13855,4.11542,4.13331,98370000.0
2009-09-17 15:15:00,4.1303,4.13797,4.11979,4.12619,121650000.0
2009-09-17 15:30:00,4.13015,4.13322,4.11616,4.12742,128000000.0
2009-09-17 15:45:00,4.12783,4.12783,4.10497,4.11727,106220000.0
2009-09-17 16:00:00,4.11768,4.1181,4.09503,4.10585,97620000.0
2009-09-17 16:15:00,4.11031,4.11837,4.10228,4.11042,112210000.0
2009-09-17 16:30:00,4.11141,4.1176,4.10162,4.11213,109580000.0
2009-09-17 16:45:00,4.10232,4.11524,4.09947,4.11181,104700000.0
2009-09-17 17:00:00,4.11363,4.11902,4.10006,4.1141,113730000.0
2009-09-17 17:15:00,4.11736,4.12098,4.10104,4.11408,114100000.0
2009-09-17 17:30:00,4.11526,4.12166,4.10642,4.11557,98740000.0
2009-09-17 17:45:00,4.12443,4.12746,4.11048,4.11872,105470000.0
2009-09-17 18:00:00,4.11843,4.12414,4.10946,4.12183,102860000.0
2009-09-17 18:15:00,4.12344,4.12682,4.11239,4.12244,95680000.0
2009-09-17 18:30:00,4.11313,4.13155,4.11087,4.12208,98690000.0
2009-09-17 18:45:00,4.11938,4.13081,4.11576,4.12109,97610000.0
2009-09-17 19:00:00,4.12885,4.13455,4.11961,4.12565,95710000.0
2009-09-17 19:15:00,4.12409,4.13212,4.114,4.12585,92710000.0
2009-09-17 19:30:00,4.12864,4.13004,4.11605,4.12396,90470000.0
2009-09-17 19:45:00,4.12111,4.13155,4.11651,4.12312,85240000.0
2009-09-17 20:00:00,4.1248,4.13213,4.11639,4.13165,96090000.0
2009-09-17 20:15:00,4.12244,4.13314,4.1189,4.11894,95750000.0
2009-09-17 20:30:00,4.13038,4.138,4.12148,4.13403,95340000.0
2009-09-17 20:45:00,4.12876,4.13343,4.11895,4.12851,94930000.0
2009-09-17 21:00:00,4.12535,4.13401,4.11656,4.12521,87800000.0
2009-09-17 21:15:00,4.12407,4.1347,4.11959,4.12605,89320000.0
2009-09-17 21:30:00,4.12387,4.13435,4.12118,4.12744,88270000.0
2009-09-17 21:45:00,4.12641,4.13807,4.1188,4.12126,85980000.0
2009-09-17 22:00:00,4.13267,4.13714,4.11983,4.13107,79940000.0
2009-09-17 22:15:00,4.13131,4.13491,4.12042,4.13011,92320000.0
2009-09-17 22:30:00,4.13007,4.13258,4.11729,4.12848,87050000.0
2009-09-17 22:45:00,4.12507,4.13672,4.12151,4.13157,94930000.0
2009-09-17 23:00:00,4.12952,4.13501,4.11869,4.13352,82190000.0
2009-09-17 23:15:00,4.13279,4.13426,4.11663,4.12767,71710000.0
2009-09-17 23:30:00,4.12919,4.13169,4.11525,4.11525,96850000.0
2009-09-17 23:45:00,4.12815,4.12964,4.11537,4.12851,75450000.0
2009-09-18 00:00:00,4.12821,4.1297,4.11678,4.12274,71740000.0
2009-09-18 00:15:00,4.12385,4.13167,4.11567,4.12781,93120000.0
2009-09-18 00:30:00,4.12599,4.13163,4.11499,4.12293,75490000.0
2009-09-18 00:45:00,4.12004,4.13052,4.11667,4.12668,75140000.0
2009-09-18 01:00:00,4.12122,4.13285,4.11553,4.1285,92350000.0
2009-09-18 01:15:00,4.12167,4.12998,4.11577,4.12606,78480000.0
2009-09-18 01:30:00,4.1276,4.1327,4.11808,4.12378,83340000.0
2009-09-18 01:45:00,4.12744,4.12992,4.11762,4.12835,109610000.0
2009-09-18 02:00:00,4.12477,4.12989,4.11491,4.12714,67980000.0
2009-09-18 02:15:00,4.12557,4.12964,4.11478,4.1249,72100000.0
2009-09-18 02:30:00,4.12885,4.12937,4.11712,4.12787,71720000.0
2009-09-18 02:45:00,4.12781,4.12878,4.11753,4.1277,42040000.0
2009-09-18 03:00:00,4.11929,4.12932,4.11834,4.12581,74310000.0
2009-09-18 03:15:00,4.12875,4.13105,4.11852,4.12764,81780000.0
2009-09-18 03:30:00,4.1252,4.13232,4.11853,4.12664,81040000.0
2009-09-18 03:45:00,4.12477,4.1302,4.11248,4.1239,77350000.0
2009-09-18 04:00:00,4.1221,4.13397,4.11615,4.127,84080000.0
2009-09-18 04:15:00,4.12748,4.13526,4.11544,4.12772,94180000.0
2009-09-18 04:30:00,4.1294,4.13057,4.11642,4.12573,87460000.0
2009-09-18 04:45:00,4.12538,4.13271,4.11552,4.12799,106650000.0
2009-09-18 05:00:00,4.12735,4.12997,4.1141,4.12806,93080000.0
2009-09-18 05:15:00,4.12191,4.13039,4.11625,4.12687,91230000.0
2009-09-18 05:30:00,4.12237,4.13478,4.11688,4.12876,62700000.0
2009-09-18 05:45:00,4.1258,4.13229,4.11724,4.12383,88960000.0
2009-09-18 06:00:00,4.12527,4.13216,4.11574,4.11907,93090000.0
2009-09-18 06:15:00,4.12096,4.13116,4.11637,4.13012,106270000.0
2009-09-18 06:30:00,4.12949,4.13027,4.11743,4.1269,96100000.0
2009-09-18 06:45:00,4.12146,4.13107,4.11702,4.12931,94240000.0
2009-09-18 07:00:00,4.12504,4.13335,4.11541,4.126,85200000.0
2009-09-18 07:15:00,4.12531,4.12905,4.11596,4.12588,94210000.0
2009-09-18 07:30:00,4.11871,4.13193,4.1131,4.12872,90450000.0
2009-09-18 07:45:00,4.12268,4.13269,4.11671,4.12722,90090000.0
2009-09-18 08:00:00,4.12301,4.13338,4.11382,4.1261,121250000.0
2009-09-18 08:15:00,4.12029,4.13193,4.11563,4.1229,153910000.0
2009-09-18 08:30:00,4.12923,4.15133,4.12523,4.14907,152790000.0
2009-09-18 08:45:00,4.15,4.15501,4.13148,4.14099,159970000.0
2009-09-18 09:00:00,4.13469,4.14178,4.12281,4.13626,168960000.0
2009-09-18 09:15:00,4.13914,4.14418,4.12676,4.13828,177120000.0
2009-09-18 09:30:00,4.14369,4.14861,4.13107,4.14277,107000000.0
2009-09-18 09:45:00,4.14006,4.15002,4.13052,4.13658,104720000.0
2009-09-18 10:00:00,4.14595,4.14988,4.13224,4.14812,120520000.0
2009-09-18 10:15:00,4.14915,4.15005,4.13475,4.14556,126110000.0
2009-09-18 10:30:00,4.14521,4.15215,4.13313,4.14107,120890000.0
2009-09-18 10:45:00,4.14211,4.14647,4.12955,4.13992,138180000.0
2009-09-18 11:00:00,4.14088,4.14302,4.12727,4.14028,103250000.0
2009-09-18 11:15:00,4.14257,4.14377,4.12888,4.13329,104320000.0
2009-09-18 11:30:00,4.14048,4.14164,4.12104,4.1327,126090000.0
2009-09-18 11:45:00,4.12641,4.13742,4.1168,4.13183,94590000.0
2009-09-18 12:00:00,4.12928,4.13529,4.11858,4.13023,129150000.0
2009-09-18 12:15:00,4.12747,4.1354,4.12019,4.13158,122320000.0
2009-09-18 12:30:00,4.13334,4.13799,4.12016,4.13001,97600000.0
2009-09-18 12:45:00,4.13473,4.13815,4.12158,4.13004,124650000.0
2009-09-18 13:00:00,4.13476,4.1411,4.12293,4.1399,110710000.0
2009-09-18 13:15:00,4.14079,4.14079,4.11944,4.13131,97600000.0
2009-09-18 13:30:00,4.13074,4.13159,4.11538,4.12514,98000000.0
2009-09-18 13:45:00,4.1209,4.1312,4.11302,4.12046,125730000.0
2009-09-18 14:00:00,4.12005,4.12969,4.11386,4.12492,116800000.0
2009-09-18 14:15:00,4.12604,4.13259,4.11528,4.1263,105100000.0
2009-09-18 14:30:00,4.12727,4.12952,4.11361,4.12288,152440000.0
2009-09-18 14:45:00,4.12527,4.12913,4.11475,4.12522,125740000.0
2009-09-18 15:00:00,4.12055,4.12788,4.1111,4.12056,103190000.0
2009-09-18 15:15:00,4.11879,4.12397,4.1062,4.11729,120500000.0
2009-09-18 15:30:00,4.12186,4.12259,4.10526,4.12121,129140000.0
2009-09-18 15:45:00,4.12109,4.12412,4.09782,4.11081,106210000.0
2009-09-18 16:00:00,4.11167,4.11948,4.09954,4.11328,99860000.0
2009-09-18 16:15:00,4.11799,4.13155,4.11068,4.11891,114070000.0
2009-09-18 16:30:00,4.12189,4.12584,4.11113,4.12081,104740000.0
2009-09-18 16:45:00,4.11483,4.12801,4.10956,4.12234,100630000.0
2009-09-18 17:00:00,4.12404,4.12654,4.10756,4.11888,114110000.0
2009-09-18 17:15:00,4.1206,4.12672,4.10957,4.12317,117450000.0
2009-09-18 17:30:00,4.12302,4.12732,4.11237,4.1199,99850000.0
2009-09-18 17:45:00,4.1254,4.13262,4.11472,4.1271,104730000.0
2009-09-18 18:00:00,4.12714,4.13202,4.11784,4.12802,103600000.0
2009-09-18 18:15:00,4.13044,4.13044,4.11734,4.12893,92720000.0
2009-09-18 18:30:00,4.1212,4.13218,4.11346,4.1238,96100000.0
2009-09-18 18:45:00,4.12249,4.13417,4.11844,4.12211,96860000.0
2009-09-18 19:00:00,4.13075,4.13651,4.12152,4.12838,93510000.0
2009-09-18 19:15:00,4.12684,4.13498,4.11574,4.12688,91580000.0
2009-09-18 19:30:00,4.13189,4.13734,4.12427,4.1322,89730000.0
2009-09-18 19:45:00,4.13018,4.14059,4.12093,4.13185,86720000.0
2009-09-18 20:00:00,4.13142,4.14014,4.12534,4.13815,93490000.0
2009-09-18 20:15:00,4.13004,4.1424,4.1226,4.1226,98320000.0
2009-09-18 20:30:00,4.13355,4.1363,4.12055,4.13408,96090000.0
2009-09-18 20:45:00,4.1288,4.1387,4.12343,4.1336,94570000.0
2009-09-18 21:00:00,4.13173,4.13552,4.11973,4.12878,90840000.0
2009-09-18 21:15:00,4.12812,4.13869,4.12433,4.13312,95730000.0
2009-09-18 21:30:00,4.12783,4.14221,4.12315,4.13394,95340000.0
2009-09-18 21:45:00,4.13007,4.14136,4.12179,4.12599,95340000.0
2009-09-18 22:00:00,4.13619,4.13675,4.12346,4.13503,89350000.0
2009-09-18 22:15:00,4.13616,4.14015,4.1236,4.13781,87500000.0
2009-09-18 22:30:00,4.13686,4.14159,4.12502,4.13594,86300000.0
2009-09-18 22:45:00,4.1318,4.14437,4.12425,4.13526,94570000.0
2009-09-20 23:00:00,4.12264,4.13243,4.11781,4.13196,20640000.0
2009-09-20 23:15:00,4.12709,4.12868,4.12373,4.12867,11280000.0
2009-09-20 23:45:00,4.12659,4.12842,4.11613,4.12326,45060000.0
2009-09-21 00:00:00,4.12811,4.13878,4.1222,4.12324,28570000.0
2009-09-21 00:30:00,4.12798,4.1285,4.11733,4.12556,13510000.0
2009-09-21 00:45:00,4.11902,4.1286,4.11902,4.12467,6010000.0
2009-09-21 01:00:00,4.11902,4.12842,4.11782,4.12192,13890000.0
2009-09-21 01:15:00,4.12351,4.1278,4.11595,4.12562,27450000.0
2009-09-21 01:30:00,4.12668,4.12787,4.12235,4.12492,6390000.0
2009-09-21 01:45:00,4.12713,4.12891,4.11902,4.12467,16510000.0
2009-09-21 02:00:00,4.12467,4.12777,4.12173,4.12347,11250000.0
2009-09-21 02:15:00,4.12467,4.12897,4.11902,4.12368,14260000.0
2009-09-21 02:30:00,4.12756,4.12893,4.11623,4.12786,30400000.0
2009-09-21 02:45:00,4.12355,4.12876,4.11735,4.1273,72050000.0
2009-09-21 03:00:00,4.12061,4.13221,4.11822,4.12432,62290000.0
2009-09-21 03:15:00,4.12764,4.12912,4.11755,4.12793,74310000.0
2009-09-21 03:30:00,4.12404,4.12777,4.11586,4.12334,77310000.0
2009-09-21 03:45:00,4.12332,4.1338,4.12108,4.12769,67950000.0
2009-09-21 04:00:00,4.12207,4.13203,4.11732,4.1292,68330000.0
2009-09-21 04:15:00,4.13026,4.13274,4.11946,4.13068,87480000.0
2009-09-21 04:30:00,4.1318,4.13727,4.12067,4.12851,66430000.0
2009-09-21 04:45:00,4.12909,4.13318,4.11636,4.13069,98700000.0
2009-09-21 05:00:00,4.1292,4.13352,4.11603,4.12875,83710000.0
2009-09-21 05:15:00,4.12491,4.13587,4.11895,4.12977,83680000.0
2009-09-21 05:30:00,4.12415,4.13484,4.12029,4.13137,79930000.0
2009-09-21 05:45:00,4.12704,4.13231,4.11809,4.12618,84830000.0
2009-09-21 06:00:00,4.12782,4.13423,4.11902,4.12225,84820000.0
2009-09-21 06:15:00,4.12288,4.13484,4.11882,4.1316,99450000.0
2009-09-21 06:30:00,4.12972,4.1343,4.11809,4.12958,86340000.0
2009-09-21 06:45:00,4.12377,4.13567,4.11922,4.13285,87470000.0
2009-09-21 07:00:00,4.12681,4.13377,4.11818,4.12905,85220000.0
2009-09-21 07:15:00,4.12855,4.13295,4.11763,4.12952,94590000.0
2009-09-21 07:30:00,4.12253,4.13113,4.11599,4.12722,91220000.0
2009-09-21 07:45:00,4.12705,4.13699,4.11846,4.13258,90470000.0
2009-09-21 08:00:00,4.12777,4.14486,4.125,4.13782,120490000.0
2009-09-21 08:15:00,4.13034,4.14651,4.12554,4.134,156850000.0
2009-09-21 08:30:00,4.13871,4.14894,4.12745,4.13948,153880000.0
2009-09-21 08:45:00,4.1367,4.14147,4.12036,4.13387,162900000.0
2009-09-21 09:00:00,4.13307,4.14217,4.12194,4.13592,174140000.0
2009-09-21 09:15:00,4.13859,4.14843,4.12949,4.14219,176000000.0
2009-09-21 09:30:00,4.14416,4.15682,4.13079,4.14779,111500000.0
2009-09-21 09:45:00,4.14869,4.15522,4.14059,4.14685,101740000.0
2009-09-21 10:00:00,4.15294,4.15652,4.13814,4.15652,122380000.0
2009-09-21 10:15:00,4.15713,4.15942,4.14083,4.15106,123910000.0
2009-09-21 10:30:00,4.15022,4.15502,4.13358,4.14013,123470000.0
2009-09-21 10:45:00,4.14144,4.14764,4.12985,4.14482,143010000.0
2009-09-21 11:00:00,4.1445,4.14911,4.13138,4.14531,104710000.0
2009-09-21 11:15:00,4.14708,4.14757,4.13383,4.14081,102110000.0
2009-09-21 11:30:00,4.14834,4.15466,4.1323,4.15051,123500000.0
2009-09-21 11:45:00,4.14457,4.15491,4.13573,4.14838,92730000.0
2009-09-21 12:00:00,4.14871,4.15747,4.14075,4.15277,131740000.0
2009-09-21 12:15:00,4.15266,4.15788,4.14506,4.15615,117880000.0
2009-09-21 12:30:00,4.15679,4.16042,4.14478,4.15288,97980000.0
2009-09-21 12:45:00,4.15779,4.16227,4.14563,4.14895,126120000.0
2009-09-21 13:00:00,4.15497,4.15806,4.14089,4.15447,111830000.0
2009-09-21 13:15:00,4.15389,4.15653,4.14348,4.15118,97570000.0
2009-09-21 13:30:00,4.15168,4.15251,4.1405,4.15092,103940000.0
2009-09-21 13:45:00,4.14506,4.15354,4.13688,4.14634,121630000.0
2009-09-21 14:00:00,4.14458,4.15624,4.13674,4.15529,118270000.0
2009-09-21 14:15:00,4.15495,4.16946,4.14539,4.16418,104000000.0
2009-09-21 14:30:00,4.16413,4.16501,4.1503,4.15776,157280000.0
2009-09-21 14:45:00,4.1602,4.16721,4.15283,4.16381,121280000.0
2009-09-21 15:00:00,4.15947,4.17253,4.15133,4.16808,100220000.0
2009-09-21 15:15:00,4.16616,4.17183,4.15316,4.161,121240000.0
2009-09-21 15:30:00,4.1642,4.16766,4.15155,4.16512,129130000.0
2009-09-21 15:45:00,4.16459,4.17,4.1498,4.16538,104720000.0
2009-09-21 16:00:00,4.16529,4.16667,4.15272,4.16034,99120000.0
2009-09-21 16:15:00,4.16403,4.16735,4.15163,4.15701,109620000.0
2009-09-21 16:30:00,4.16056,4.16607,4.1528,4.16272,104740000.0
2009-09-21 16:45:00,4.15251,4.16684,4.15251,4.16312,101760000.0
2009-09-21 17:00:00,4.16245,4.16361,4.14493,4.15563,112990000.0
2009-09-21 17:15:00,4.16269,4.16269,4.14337,4.15601,111890000.0
2009-09-21 17:30:00,4.15592,4.15842,4.14207,4.15244,99490000.0
2009-09-21 17:45:00,4.15859,4.16159,4.14608,4.15381,103970000.0
2009-09-21 18:00:00,4.15461,4.16052,4.14514,4.15876,103980000.0
2009-09-21 18:15:00,4.16099,4.16308,4.14928,4.16029,94210000.0
2009-09-21 18:30:00,4.15414,4.16487,4.14861,4.15791,97960000.0
2009-09-21 18:45:00,4.15648,4.16984,4.15008,4.15888,97600000.0
2009-09-21 19:00:00,4.16422,4.16952,4.15283,4.16096,91630000.0
2009-09-21 19:15:00,4.16038,4.16817,4.14875,4.16103,93060000.0
2009-09-21 19:30:00,4.16534,4.16889,4.14953,4.15454,85250000.0
2009-09-21 19:45:00,4.15267,4.16785,4.15267,4.16025,87090000.0
2009-09-21 20:00:00,4.1606,4.16985,4.15201,4.16863,97210000.0
2009-09-21 20:15:00,4.15965,4.17111,4.15483,4.15618,96860000.0
2009-09-21 20:30:00,4.1651,4.16836,4.14953,4.15984,72850000.0
2009-09-21 20:45:00,4.15771,4.16726,4.15209,4.16343,94200000.0
2009-09-21 21:00:00,4.15896,4.16415,4.15079,4.15842,90820000.0
2009-09-21 21:15:00,4.15458,4.16636,4.15114,4.15721,95730000.0
2009-09-21 21:30:00,4.15583,4.16759,4.15188,4.16196,92710000.0
2009-09-21 21:45:00,4.16037,4.17362,4.15359,4.15936,90880000.0
2009-09-21 22:00:00,4.16912,4.17452,4.15428,4.16913,95700000.0
2009-09-21 22:15:00,4.16968,4.17061,4.15764,4.16981,85610000.0
2009-09-21 22:30:00,4.16968,4.16988,4.15487,4.16483,86680000.0
2009-09-21 22:45:00,4.16085,4.17448,4.15519,4.16578,86690000.0
2009-09-21 23:00:00,4.16211,4.16991,4.15511,4.16693,75090000.0
2009-09-21 23:15:00,4.16747,4.16912,4.15364,4.16877,85560000.0
2009-09-21 23:30:00,4.16848,4.1688,4.15275,4.16527,90090000.0
2009-09-21 23:45:00,4.16681,4.17003,4.15509,4.16526,89330000.0
2009-09-22 00:00:00,4.1677,4.1699,4.15452,4.16309,76220000.0
2009-09-22 00:15:00,4.16295,4.16928,4.15418,4.16669,92760000.0
2009-09-22 00:30:00,4.16839,4.17086,4.15616,4.16405,73970000.0
2009-09-22 00:45:00,4.15917,4.16938,4.15322,4.16678,87090000.0
2009-09-22 01:00:00,4.15956,4.1706,4.15518,4.16713,89390000.0
2009-09-22 01:15:00,4.16329,4.17268,4.15701,4.16755,91630000.0
2009-09-22 01:30:00,4.16686,4.16916,4.1555,4.16468,86350000.0
2009-09-22 01:45:00,4.16733,4.16941,4.15732,4.16707,102480000.0
2009-09-22 02:00:00,4.16286,4.16922,4.15545,4.166,84820000.0
2009-09-22 02:15:00,4.16477,4.17126,4.15581,4.1651,80730000.0
2009-09-22 02:30:00,4.16843,4.17175,4.15538,4.16865,91560000.0
2009-09-22 02:45:00,4.16659,4.17206,4.1554,4.1675,96080000.0
2009-09-22 03:00:00,4.16011,4.16972,4.15736,4.165,96460000.0
2009-09-22 03:15:00,4.16824,4.17027,4.15125,4.16002,72060000.0
2009-09-22 03:30:00,4.16042,4.16243,4.14947,4.15766,71700000.0
2009-09-22 03:45:00,4.1558,4.16115,4.1488,4.15655,56670000.0
2009-09-22 04:00:00,4.14994,4.16215,4.14702,4.15808,62660000.0
2009-09-22 04:15:00,4.15807,4.16146,4.14757,4.15872,61180000.0
2009-09-22 04:30:00,4.1591,4.16032,4.1501,4.15672,61200000.0
2009-09-22 04:45:00,4.1574,4.16521,4.14796,4.15929,78820000.0
2009-09-22 05:00:00,4.15738,4.16342,4.14795,4.15824,97200000.0
2009-09-22 05:15:00,4.15151,4.16253,4.14704,4.16007,81080000.0
2009-09-22 05:30:00,4.15152,4.16275,4.14815,4.15867,78080000.0
2009-09-22 05:45:00,4.15423,4.16361,4.14634,4.15539,84430000.0
2009-09-22 06:00:00,4.15344,4.1584,4.14245,4.15132,99080000.0
2009-09-22 06:15:00,4.14782,4.1595,4.14322,4.15597,111130000.0
2009-09-22 06:30:00,4.15666,4.16067,4.14392,4.15322,99850000.0
2009-09-22 06:45:00,4.14983,4.15992,4.14199,4.15486,79210000.0
2009-09-22 07:00:00,4.15232,4.15819,4.14427,4.15469,88940000.0
2009-09-22 07:15:00,4.15449,4.15853,4.14211,4.15734,91230000.0
2009-09-22 07:30:00,4.14788,4.15949,4.14148,4.15141,87110000.0
2009-09-22 07:45:00,4.15044,4.15563,4.14019,4.15044,93090000.0
2009-09-22 08:00:00,4.14374,4.15951,4.13734,4.14559,119760000.0
2009-09-22 08:15:00,4.14199,4.15391,4.13423,4.13603,158350000.0
2009-09-22 08:30:00,4.14323,4.1534,4.13493,4.14641,153900000.0
2009-09-22 08:45:00,4.14816,4.15209,4.13216,4.14597,163650000.0
2009-09-22 09:00:00,4.14476,4.15298,4.13579,4.14572,170090000.0
2009-09-22 09:15:00,4.15099,4.15961,4.13738,4.14541,172330000.0
2009-09-22 09:30:00,4.15113,4.15464,4.1372,4.15109,107760000.0
2009-09-22 09:45:00,4.15265,4.15915,4.1424,4.15112,100250000.0
2009-09-22 10:00:00,4.15616,4.16512,4.14768,4.15694,124970000.0
2009-09-22 10:15:00,4.15656,4.1589,4.14375,4.15258,126490000.0
2009-09-22 10:30:00,4.15352,4.1582,4.14195,4.15084,123840000.0
2009-09-22 10:45:00,4.15165,4.15557,4.14004,4.15239,141520000.0
2009-09-22 11:00:00,4.15303,4.15403,4.13825,4.14874,103970000.0
2009-09-22 11:15:00,4.15124,4.15349,4.13744,4.14497,101370000.0
2009-09-22 11:30:00,4.15044,4.15684,4.14058,4.15329,122030000.0
2009-09-22 11:45:00,4.14594,4.15544,4.13744,4.14868,92720000.0
2009-09-22 12:00:00,4.14866,4.15397,4.13702,4.1461,127280000.0
2009-09-22 12:15:00,4.14569,4.1536,4.13939,4.14942,118630000.0
2009-09-22 12:30:00,4.15195,4.15492,4.13914,4.14707,101340000.0
2009-09-22 12:45:00,4.14959,4.15502,4.13884,4.14744,126500000.0
2009-09-22 13:00:00,4.15268,4.15738,4.13762,4.14923,109970000.0
2009-09-22 13:15:00,4.1522,4.15673,4.14186,4.15002,97950000.0
2009-09-22 13:30:00,4.15052,4.15437,4.1428,4.15356,101340000.0
2009-09-22 13:45:00,4.14826,4.15735,4.13588,4.149,123110000.0
2009-09-22 14:00:00,4.14895,4.1648,4.14138,4.15776,120860000.0
2009-09-22 14:15:00,4.15855,4.16259,4.14731,4.15892,108830000.0
2009-09-22 14:30:00,4.15874,4.16489,4.14295,4.14772,155810000.0
2009-09-22 14:45:00,4.15103,4.15724,4.13975,4.15296,126080000.0
2009-09-22 15:00:00,4.14854,4.15477,4.13903,4.15115,101710000.0
2009-09-22 15:15:00,4.14818,4.15825,4.13817,4.14864,120500000.0
2009-09-22 15:30:00,4.15222,4.15592,4.13691,4.15317,126140000.0
2009-09-22 15:45:00,4.15309,4.15867,4.14141,4.15481,104360000.0
2009-09-22 16:00:00,4.15747,4.16288,4.14496,4.15155,99860000.0
2009-09-22 16:15:00,4.1574,4.16134,4.14745,4.15298,109640000.0
2009-09-22 16:30:00,4.15682,4.1625,4.14692,4.15876,104740000.0
2009-09-22 16:45:00,4.15023,4.16351,4.14633,4.15696,101750000.0
2009-09-22 17:00:00,4.15788,4.16089,4.14671,4.15707,114480000.0
2009-09-22 17:15:00,4.15842,4.1613,4.14481,4.15812,112260000.0
2009-09-22 17:30:00,4.15888,4.16067,4.14699,4.15245,98380000.0
2009-09-22 17:45:00,4.15849,4.16575,4.14854,4.15548,101760000.0
2009-09-22 18:00:00,4.15418,4.16207,4.14636,4.16029,103250000.0
2009-09-22 18:15:00,4.1617,4.16299,4.1494,4.16015,92350000.0
2009-09-22 18:30:00,4.1528,4.16295,4.14523,4.1556,97210000.0
2009-09-22 18:45:00,4.15537,4.16961,4.14984,4.1555,98720000.0
2009-09-22 19:00:00,4.16298,4.16592,4.15027,4.15998,94590000.0
2009-09-22 19:15:00,4.15898,4.16679,4.14861,4.15477,93060000.0
2009-09-22 19:30:00,4.16027,4.16381,4.14803,4.15607,90830000.0
2009-09-22 19:45:00,4.15466,4.16492,4.15085,4.1575,86340000.0
2009-09-22 20:00:00,4.15771,4.16324,4.15024,4.16059,94980000.0
2009-09-22 20:15:00,4.15455,4.16456,4.15197,4.15197,97210000.0
2009-09-22 20:30:00,4.16095,4.16418,4.15059,4.16198,93490000.0
2009-09-22 20:45:00,4.15731,4.16313,4.15073,4.16126,91600000.0
2009-09-22 21:00:00,4.15669,4.16393,4.14633,4.15479,88230000.0
2009-09-22 21:15:00,4.15131,4.16353,4.14877,4.15394,95730000.0
2009-09-22 21:30:00,4.15446,4.1656,4.1488,4.15575,94990000.0
2009-09-22 21:45:00,4.15297,4.16471,4.14698,4.15188,90490000.0
2009-09-22 22:00:00,4.16035,4.16427,4.14656,4.15777,88600000.0
2009-09-22 22:15:00,4.15886,4.16299,4.14767,4.15689,91570000.0
2009-09-22 22:30:00,4.15672,4.15934,4.14273,4.15485,87440000.0
2009-09-22 22:45:00,4.14991,4.16179,4.14742,4.15703,91190000.0
2009-09-22 23:00:00,4.15248,4.16129,4.14574,4.15798,79600000.0
2009-09-22 23:15:00,4.15667,4.15942,4.14558,4.15885,69800000.0
2009-09-22 23:30:00,4.15466,4.16177,4.14613,4.15773,94220000.0
2009-09-22 23:45:00,4.15748,4.16501,4.14861,4.15566,56700000.0
2009-09-23 00:00:00,4.15834,4.16048,4.14827,4.15294,64590000.0
2009-09-23 00:15:00,4.15366,4.16002,4.14608,4.15837,63440000.0
2009-09-23 00:30:00,4.1508,4.16241,4.14724,4.15497,46210000.0
2009-09-23 00:45:00,4.14973,4.1628,4.14718,4.15667,60870000.0
2009-09-23 01:00:00,4.14961,4.16078,4.14868,4.15399,73180000.0
2009-09-23 01:15:00,4.15483,4.16235,4.14574,4.15792,91260000.0
2009-09-23 01:30:00,4.15845,4.16136,4.14876,4.15568,73940000.0
2009-09-23 01:45:00,4.15859,4.16189,4.14768,4.16007,100970000.0
2009-09-23 02:00:00,4.15577,4.16244,4.14902,4.15903,67920000.0
2009-09-23 02:15:00,4.15706,4.16199,4.14846,4.15651,54070000.0
2009-09-23 02:30:00,4.16091,4.1616,4.14652,4.16057,54090000.0
2009-09-23 02:45:00,4.16109,4.16212,4.14905,4.16052,77700000.0
2009-09-23 03:00:00,4.15379,4.16518,4.15191,4.15733,63010000.0
2009-09-23 03:15:00,4.1594,4.1623,4.15311,4.16104,55540000.0
2009-09-23 03:30:00,4.16152,4.16321,4.15077,4.1586,61580000.0
2009-09-23 03:45:00,4.15668,4.16332,4.14798,4.15544,54410000.0
2009-09-23 04:00:00,4.15171,4.16595,4.14897,4.1593,61240000.0
2009-09-23 04:15:00,4.15926,4.16165,4.14834,4.1595,58940000.0
2009-09-23 04:30:00,4.16163,4.16452,4.14733,4.15792,78060000.0
2009-09-23 04:45:00,4.15796,4.1644,4.14812,4.1594,99050000.0
2009-09-23 05:00:00,4.15857,4.16292,4.14817,4.15992,91990000.0
2009-09-23 05:15:00,4.15221,4.16172,4.15023,4.16026,87070000.0
2009-09-23 05:30:00,4.15289,4.16611,4.14924,4.16114,84810000.0
2009-09-23 05:45:00,4.15678,4.16279,4.14752,4.15432,90820000.0
2009-09-23 06:00:00,4.15679,4.16206,4.1495,4.15742,90470000.0
2009-09-23 06:15:00,4.15237,4.16634,4.1498,4.16099,97980000.0
2009-09-23 06:30:00,4.16093,4.16316,4.14953,4.15927,86320000.0
2009-09-23 06:45:00,4.15404,4.16656,4.14934,4.16205,91240000.0
2009-09-23 07:00:00,4.15603,4.16378,4.14799,4.16037,77360000.0
2009-09-23 07:15:00,4.158,4.1625,4.14723,4.16023,93070000.0
2009-09-23 07:30:00,4.15039,4.16267,4.14804,4.15838,93080000.0
2009-09-23 07:45:00,4.15437,4.16347,4.14804,4.15447,94590000.0
2009-09-23 08:00:00,4.14946,4.16295,4.14727,4.15355,125380000.0
2009-09-23 08:15:00,4.1504,4.16833,4.14934,4.15036,154280000.0
2009-09-23 08:30:00,4.15548,4.18213,4.14933,4.1793,156520000.0
2009-09-23 08:45:00,4.17586,4.17961,4.15921,4.17603,161790000.0
2009-09-23 09:00:00,4.17045,4.18052,4.15815,4.16647,174140000.0
2009-09-23 09:15:00,4.17192,4.17587,4.15656,4.1619,171940000.0
2009-09-23 09:30:00,4.16743,4.16901,4.1531,4.16448,114460000.0
2009-09-23 09:45:00,4.16399,4.16782,4.15329,4.15505,106550000.0
2009-09-23 10:00:00,4.16172,4.17721,4.15636,4.16998,121630000.0
2009-09-23 10:15:00,4.17264,4.17636,4.16208,4.17289,129450000.0
2009-09-23 10:30:00,4.17148,4.17697,4.16186,4.16805,122380000.0
2009-09-23 10:45:00,4.16979,4.1732,4.15798,4.16981,141110000.0
2009-09-23 11:00:00,4.16983,4.17839,4.15998,4.17136,103980000.0
2009-09-23 11:15:00,4.1751,4.17781,4.16106,4.16544,103590000.0
2009-09-23 11:30:00,4.17826,4.17976,4.16584,4.17664,123890000.0
2009-09-23 11:45:00,4.16949,4.17957,4.16117,4.17615,92360000.0
2009-09-23 12:00:00,4.17656,4.181,4.16322,4.17091,127670000.0
2009-09-23 12:15:00,4.16881,4.17954,4.16342,4.17428,117150000.0
2009-09-23 12:30:00,4.17314,4.17705,4.16096,4.17004,97970000.0
2009-09-23 12:45:00,4.17377,4.17689,4.15975,4.16706,123550000.0
2009-09-23 13:00:00,4.1715,4.17782,4.15958,4.17527,110740000.0
2009-09-23 13:15:00,4.17649,4.17918,4.16238,4.17533,97230000.0
2009-09-23 13:30:00,4.17572,4.17855,4.16663,4.17767,99880000.0
2009-09-23 13:45:00,4.17086,4.18031,4.16173,4.17586,121630000.0
2009-09-23 14:00:00,4.17279,4.18976,4.16572,4.18929,120130000.0
2009-09-23 14:15:00,4.19006,4.20559,4.18023,4.20559,102150000.0
2009-09-23 14:30:00,4.20612,4.20612,4.18315,4.18711,154300000.0
2009-09-23 14:45:00,4.18935,4.19592,4.18231,4.19279,123130000.0
2009-09-23 15:00:00,4.18907,4.19851,4.18244,4.19091,101730000.0
2009-09-23 15:15:00,4.19126,4.19645,4.1779,4.19008,120880000.0
2009-09-23 15:30:00,4.18907,4.19488,4.18102,4.19215,130950000.0
2009-09-23 15:45:00,4.19066,4.19828,4.17969,4.19488,103240000.0
2009-09-23 16:00:00,4.19579,4.20071,4.18184,4.19172,101340000.0
2009-09-23 16:15:00,4.19373,4.19508,4.17406,4.18166,112210000.0
2009-09-23 16:30:00,4.17995,4.19304,4.17405,4.18886,106990000.0
2009-09-23 16:45:00,4.17907,4.1949,4.17252,4.18267,103220000.0
2009-09-23 17:00:00,4.18336,4.18474,4.16907,4.18039,113350000.0
2009-09-23 17:15:00,4.18292,4.18796,4.17043,4.18048,115570000.0
2009-09-23 17:30:00,4.18191,4.18723,4.17231,4.17733,100240000.0
2009-09-23 17:45:00,4.1854,4.18726,4.17078,4.17647,104710000.0
2009-09-23 18:00:00,4.17507,4.18239,4.16576,4.17522,105110000.0
2009-09-23 18:15:00,4.17508,4.17849,4.16209,4.17545,91230000.0
2009-09-23 18:30:00,4.16807,4.17871,4.16337,4.17016,95360000.0
2009-09-23 18:45:00,4.16832,4.1785,4.16235,4.16654,87460000.0
2009-09-23 19:00:00,4.17426,4.17832,4.16253,4.1727,94960000.0
2009-09-23 19:15:00,4.17106,4.18066,4.16517,4.17117,89360000.0
2009-09-23 19:30:00,4.1765,4.17851,4.16631,4.17138,91570000.0
2009-09-23 19:45:00,4.16794,4.17954,4.16397,4.17012,87860000.0
2009-09-23 20:00:00,4.17096,4.17744,4.16367,4.17407,96090000.0
2009-09-23 20:15:00,4.16632,4.17954,4.16018,4.16193,98730000.0
2009-09-23 20:30:00,4.17125,4.17352,4.1601,4.16988,96100000.0
2009-09-23 20:45:00,4.16702,4.17446,4.1613,4.17155,93460000.0
2009-09-23 21:00:00,4.16685,4.17449,4.15912,4.16804,91200000.0
2009-09-23 21:15:00,4.16467,4.17707,4.16055,4.16814,93120000.0
2009-09-23 21:30:00,4.16805,4.17681,4.15854,4.16877,90500000.0
2009-09-23 21:45:00,4.16689,4.17717,4.16244,4.16579,95720000.0
2009-09-23 22:00:00,4.17667,4.17922,4.16199,4.17442,88950000.0
2009-09-23 22:15:00,4.1754,4.17776,4.16549,4.17718,90490000.0
2009-09-23 22:30:00,4.17744,4.18665,4.16776,4.17667,85600000.0
2009-09-23 22:45:00,4.16863,4.18469,4.1675,4.17568,97930000.0
2009-09-23 23:00:00,4.17382,4.18216,4.16517,4.17973,76190000.0
2009-09-23 23:15:00,4.1789,4.18286,4.1664,4.17537,85590000.0
2009-09-23 23:30:00,4.17812,4.17812,4.16352,4.17303,106260000.0
2009-09-23 23:45:00,4.17585,4.18091,4.16212,4.17165,95350000.0
2009-09-24 00:00:00,4.17791,4.17847,4.16423,4.17424,88970000.0
2009-09-24 00:15:00,4.16979,4.17994,4.1645,4.17699,94620000.0
2009-09-24 00:30:00,4.17806,4.18152,4.16458,4.17293,87090000.0
2009-09-24 00:45:00,4.16765,4.18008,4.16425,4.17259,84490000.0
2009-09-24 01:00:00,4.16546,4.17773,4.16339,4.17497,92740000.0
2009-09-24 01:15:00,4.17451,4.17845,4.16572,4.17502,79600000.0
2009-09-24 01:30:00,4.17479,4.17879,4.16563,4.17151,85570000.0
2009-09-24 01:45:00,4.17536,4.18163,4.16601,4.1773,110720000.0
2009-09-24 02:00:00,4.17483,4.18104,4.16616,4.1749,91600000.0
2009-09-24 02:15:00,4.17427,4.18119,4.16604,4.17556,87110000.0
2009-09-24 02:30:00,4.17933,4.18081,4.16912,4.17949,70590000.0
2009-09-24 02:45:00,4.18017,4.18179,4.16795,4.18033,95700000.0
2009-09-24 03:00:00,4.17372,4.18569,4.17125,4.1783,66820000.0
2009-09-24 03:15:00,4.17967,4.18291,4.17017,4.18142,66070000.0
2009-09-24 03:30:00,4.17848,4.18345,4.16984,4.17737,78840000.0
2009-09-24 03:45:00,4.17616,4.18176,4.16707,4.17467,73190000.0
2009-09-24 04:00:00,4.17133,4.1864,4.16592,4.17784,86350000.0
2009-09-24 04:15:00,4.17658,4.18258,4.16696,4.17754,96060000.0
2009-09-24 04:30:00,4.17852,4.18357,4.16477,4.17545,94570000.0
2009-09-24 04:45:00,4.17473,4.17981,4.16424,4.17795,111460000.0
2009-09-24 05:00:00,4.17563,4.17959,4.16576,4.17554,105870000.0
2009-09-24 05:15:00,4.1687,4.18101,4.16576,4.17668,87450000.0
2009-09-24 05:30:00,4.16826,4.18047,4.1656,4.17567,92310000.0
2009-09-24 05:45:00,4.17222,4.17997,4.1644,4.17086,101700000.0
2009-09-24 06:00:00,4.17347,4.18002,4.16597,4.17348,95370000.0
2009-09-24 06:15:00,4.16849,4.17933,4.16534,4.17933,113740000.0
2009-09-24 06:30:00,4.18068,4.18068,4.16481,4.17524,97220000.0
2009-09-24 06:45:00,4.1673,4.17808,4.16592,4.17806,89780000.0
2009-09-24 07:00:00,4.17325,4.18008,4.16416,4.17667,91580000.0
2009-09-24 07:15:00,4.17565,4.18372,4.16811,4.18372,92310000.0
2009-09-24 07:30:00,4.17549,4.19264,4.17085,4.18728,97250000.0
2009-09-24 07:45:00,4.18666,4.19125,4.17023,4.18038,90090000.0
2009-09-24 08:00:00,4.17348,4.19043,4.17348,4.18332,124620000.0
2009-09-24 08:15:00,4.17898,4.19629,4.17714,4.17951,153910000.0
2009-09-24 08:30:00,4.18482,4.19716,4.17264,4.1874,154650000.0
2009-09-24 08:45:00,4.18342,4.18688,4.15757,4.16899,165870000.0
2009-09-24 09:00:00,4.16623,4.18279,4.15737,4.17379,169390000.0
2009-09-24 09:15:00,4.17802,4.18738,4.16536,4.18021,175630000.0
2009-09-24 09:30:00,4.18395,4.18656,4.17246,4.18205,112600000.0
2009-09-24 09:45:00,4.17952,4.19061,4.17524,4.18172,102850000.0
2009-09-24 10:00:00,4.18734,4.194,4.17434,4.18894,124980000.0
2009-09-24 10:15:00,4.18807,4.18807,4.17173,4.18201,125730000.0
2009-09-24 10:30:00,4.18156,4.18431,4.16682,4.17316,119400000.0
2009-09-24 10:45:00,4.17371,4.17846,4.16183,4.17359,137790000.0
2009-09-24 11:00:00,4.17344,4.17763,4.16152,4.1716,105830000.0
2009-09-24 11:15:00,4.17481,4.17481,4.15969,4.16595,101730000.0
2009-09-24 11:30:00,4.17285,4.17805,4.16087,4.17464,121640000.0
2009-09-24 11:45:00,4.17052,4.17682,4.15817,4.16598,94570000.0
2009-09-24 12:00:00,4.16733,4.173,4.15928,4.16728,126550000.0
2009-09-24 12:15:00,4.16586,4.1735,4.15875,4.16942,120110000.0
2009-09-24 12:30:00,4.17,4.17385,4.15831,4.16404,99450000.0
2009-09-24 12:45:00,4.16774,4.17119,4.15272,4.16101,126130000.0
2009-09-24 13:00:00,4.16493,4.16825,4.15192,4.16699,106640000.0
2009-09-24 13:15:00,4.16633,4.17337,4.15343,4.16687,96480000.0
2009-09-24 13:30:00,4.16854,4.17551,4.15648,4.16712,99870000.0
2009-09-24 13:45:00,4.16109,4.17229,4.15425,4.16131,121990000.0
2009-09-24 14:00:00,4.16129,4.16753,4.15045,4.16436,117910000.0
2009-09-24 14:15:00,4.16515,4.16588,4.15059,4.16342,107710000.0
2009-09-24 14:30:00,4.16116,4.16448,4.14066,4.14832,156150000.0
2009-09-24 14:45:00,4.15015,4.1633,4.14443,4.16122,123900000.0
2009-09-24 15:00:00,4.15486,4.16505,4.14881,4.16054,100220000.0
2009-09-24 15:15:00,4.1591,4.16865,4.14944,4.16107,119010000.0
2009-09-24 15:30:00,4.16196,4.16339,4.14621,4.16165,127250000.0
2009-09-24 15:45:00,4.16089,4.16631,4.14906,4.16241,106220000.0
2009-09-24 16:00:00,4.16229,4.17957,4.14966,4.17158,99470000.0
2009-09-24 16:15:00,4.17628,4.18655,4.16802,4.17909,111110000.0
2009-09-24 16:30:00,4.18148,4.19992,4.17475,4.19422,108110000.0
2009-09-24 16:45:00,4.18306,4.19564,4.16971,4.18318,103590000.0
2009-09-24 17:00:00,4.1824,4.19,4.17142,4.18158,115220000.0
2009-09-24 17:15:00,4.17918,4.19059,4.16946,4.18066,114470000.0
2009-09-24 17:30:00,4.18272,4.18403,4.17123,4.17752,101710000.0
2009-09-24 17:45:00,4.18212,4.18543,4.16945,4.17906,102490000.0
2009-09-24 18:00:00,4.17874,4.18421,4.16445,4.17326,104340000.0
2009-09-24 18:15:00,4.17672,4.18785,4.16523,4.18043,94190000.0
2009-09-24 18:30:00,4.17102,4.18181,4.16788,4.17494,97590000.0
2009-09-24 18:45:00,4.17422,4.18158,4.16703,4.17049,99830000.0
2009-09-24 19:00:00,4.17685,4.18688,4.16851,4.17928,95330000.0
2009-09-24 19:15:00,4.17815,4.18497,4.16673,4.17797,92700000.0
2009-09-24 19:30:00,4.18234,4.18415,4.16981,4.17687,91980000.0
2009-09-24 19:45:00,4.17611,4.19436,4.17199,4.18935,86340000.0
2009-09-24 20:00:00,4.18787,4.19354,4.1761,4.19064,98680000.0
2009-09-24 20:15:00,4.1859,4.19742,4.17836,4.17972,97580000.0
2009-09-24 20:30:00,4.18948,4.19038,4.17755,4.18693,94230000.0
2009-09-24 20:45:00,4.18599,4.19149,4.17536,4.18484,87080000.0
2009-09-24 21:00:00,4.18314,4.18812,4.17204,4.17599,84090000.0
2009-09-24 21:15:00,4.17408,4.18776,4.17163,4.17702,93120000.0
2009-09-24 21:30:00,4.17081,4.1845,4.16743,4.17587,87520000.0
2009-09-24 21:45:00,4.17581,4.18597,4.16651,4.17068,90120000.0
2009-09-24 22:00:00,4.18248,4.18468,4.16732,4.1792,85960000.0
2009-09-24 22:15:00,4.17895,4.18263,4.16764,4.18046,94180000.0
2009-09-24 22:30:00,4.1828,4.18411,4.16972,4.17778,88560000.0
2009-09-24 22:45:00,4.17329,4.1837,4.1685,4.17687,94940000.0
2009-09-24 23:00:00,4.17721,4.18355,4.16842,4.18245,74670000.0
2009-09-24 23:15:00,4.18425,4.1857,4.17201,4.18247,78460000.0
2009-09-24 23:30:00,4.18342,4.18342,4.15078,4.17484,90880000.0
2009-09-24 23:45:00,4.17995,4.17995,4.14497,4.16397,53660000.0
2009-09-25 00:00:00,4.18181,4.18222,4.17688,4.18222,5250000.0
2009-09-25 00:15:00,4.17623,4.19268,4.1729,4.19027,75070000.0
2009-09-25 00:30:00,4.18336,4.19826,4.17886,4.19186,42460000.0
2009-09-25 00:45:00,4.1735,4.19657,4.1735,4.18909,34520000.0
2009-09-25 01:00:00,4.17392,4.199,4.17392,4.18631,76650000.0
2009-09-25 01:15:00,4.18063,4.19847,4.17945,4.19469,96860000.0
2009-09-25 01:30:00,4.18481,4.20074,4.18215,4.18918,84860000.0
2009-09-25 01:45:00,4.19432,4.20151,4.18532,4.19922,108500000.0
2009-09-25 02:00:00,4.19789,4.20319,4.18328,4.19437,103640000.0
2009-09-25 02:15:00,4.19976,4.20291,4.18469,4.19586,121600000.0
2009-09-25 02:30:00,4.1975,4.20557,4.18507,4.18917,114500000.0
2009-09-25 02:45:00,4.19749,4.20394,4.18516,4.19811,116360000.0
2009-09-25 03:00:00,4.18599,4.20565,4.18312,4.18312,99120000.0
2009-09-25 03:15:00,4.19431,4.20354,4.1851,4.19899,109960000.0
2009-09-25 03:30:00,4.19431,4.20305,4.18333,4.19623,116760000.0
2009-09-25 03:45:00,4.1894,4.21316,4.18526,4.20371,115240000.0
2009-09-25 04:00:00,4.18668,4.20956,4.18668,4.19791,100280000.0
2009-09-25 04:15:00,4.19382,4.21149,4.18765,4.20847,129160000.0
2009-09-25 04:30:00,4.19628,4.2067,4.18782,4.19486,96120000.0
2009-09-25 04:45:00,4.19102,4.20808,4.18382,4.1973,108120000.0
2009-09-25 05:00:00,4.19232,4.21314,4.18368,4.19754,97170000.0
2009-09-25 05:15:00,4.18527,4.21361,4.18527,4.19902,90400000.0
2009-09-25 05:30:00,4.18538,4.2125,4.18538,4.208,88940000.0
2009-09-25 05:45:00,4.19162,4.20556,4.18749,4.19329,88190000.0
2009-09-25 06:00:00,4.19251,4.21165,4.18592,4.19569,99110000.0
2009-09-25 06:15:00,4.18513,4.20716,4.18513,4.20298,114860000.0
2009-09-25 06:30:00,4.20007,4.20423,4.18534,4.19685,94990000.0
2009-09-25 06:45:00,4.18434,4.20182,4.18434,4.19737,95730000.0
2009-09-25 07:00:00,4.1891,4.21345,4.1815,4.19432,94620000.0
2009-09-25 07:15:00,4.18948,4.20169,4.17769,4.19736,89730000.0
2009-09-25 07:30:00,4.18464,4.2009,4.17768,4.19349,96820000.0
2009-09-25 07:45:00,4.18397,4.19476,4.17208,4.17956,93840000.0
2009-09-25 08:00:00,4.17333,4.18931,4.1706,4.18469,125390000.0
2009-09-25 08:15:00,4.17595,4.19445,4.17203,4.17203,153900000.0
2009-09-25 08:30:00,4.17426,4.19135,4.16381,4.19135,153190000.0
2009-09-25 08:45:00,4.18798,4.21199,4.17671,4.20628,159580000.0
2009-09-25 09:00:00,4.20461,4.22027,4.2002,4.20664,173400000.0
2009-09-25 09:15:00,4.20977,4.21356,4.19605,4.20161,178990000.0
2009-09-25 09:30:00,4.20778,4.20894,4.19175,4.20108,110740000.0
2009-09-25 09:45:00,4.19926,4.20378,4.18976,4.19375,104340000.0
2009-09-25 10:00:00,4.20239,4.21085,4.19535,4.20815,124610000.0
2009-09-25 10:15:00,4.20735,4.21045,4.19578,4.20552,126860000.0
2009-09-25 10:30:00,4.20524,4.20715,4.18626,4.19779,123480000.0
2009-09-25 10:45:00,4.19996,4.20861,4.18758,4.20659,140760000.0
2009-09-25 11:00:00,4.20615,4.20736,4.18946,4.19949,101380000.0
2009-09-25 11:15:00,4.19931,4.20201,4.1869,4.1904,101360000.0
2009-09-25 11:30:00,4.19807,4.19845,4.17747,4.18786,122400000.0
2009-09-25 11:45:00,4.18218,4.19225,4.17446,4.18921,96060000.0
2009-09-25 12:00:00,4.18748,4.19185,4.17063,4.18625,129130000.0
2009-09-25 12:15:00,4.18608,4.19453,4.18031,4.19119,119740000.0
2009-09-25 12:30:00,4.19078,4.19366,4.17791,4.18569,100190000.0
2009-09-25 12:45:00,4.19088,4.19527,4.17757,4.18441,126870000.0
2009-09-25 13:00:00,4.1896,4.1945,4.17529,4.18983,110730000.0
2009-09-25 13:15:00,4.19053,4.19208,4.17934,4.18802,92770000.0
2009-09-25 13:30:00,4.19029,4.19307,4.17984,4.19068,100970000.0
2009-09-25 13:45:00,4.18782,4.19508,4.17821,4.18969,121640000.0
2009-09-25 14:00:00,4.19009,4.19648,4.18219,4.19199,120500000.0
2009-09-25 14:15:00,4.19312,4.19367,4.17864,4.18914,106580000.0
2009-09-25 14:30:00,4.19002,4.20345,4.18351,4.18961,152820000.0
2009-09-25 14:45:00,4.19024,4.2005,4.18282,4.19483,123500000.0
2009-09-25 15:00:00,4.18953,4.19544,4.18106,4.18914,100950000.0
2009-09-25 15:15:00,4.18715,4.19969,4.17929,4.19055,120860000.0
2009-09-25 15:30:00,4.19536,4.20106,4.18457,4.19861,125050000.0
2009-09-25 15:45:00,4.19888,4.20277,4.18228,4.19447,105840000.0
2009-09-25 16:00:00,4.19392,4.1996,4.17842,4.18661,101310000.0
2009-09-25 16:15:00,4.1917,4.19403,4.18085,4.18746,111860000.0
2009-09-25 16:30:00,4.19089,4.1971,4.18216,4.19531,104000000.0
2009-09-25 16:45:00,4.18882,4.20165,4.18599,4.19947,100630000.0
2009-09-25 17:00:00,4.20067,4.20265,4.18758,4.20116,114100000.0
2009-09-25 17:15:00,4.2012,4.20262,4.18832,4.20019,114830000.0
2009-09-25 17:30:00,4.20047,4.20473,4.18665,4.19472,99500000.0
2009-09-25 17:45:00,4.2029,4.20479,4.18473,4.19408,101390000.0
2009-09-25 18:00:00,4.19347,4.20142,4.18782,4.1971,103260000.0
2009-09-25 18:15:00,4.19944,4.20255,4.18726,4.19531,92340000.0
2009-09-25 18:30:00,4.1877,4.20678,4.18567,4.20003,97580000.0
2009-09-25 18:45:00,4.1976,4.21029,4.19048,4.19969,100570000.0
2009-09-25 19:00:00,4.20787,4.21152,4.19567,4.2026,93850000.0
2009-09-25 19:15:00,4.20134,4.20922,4.1926,4.20012,91610000.0
2009-09-25 19:30:00,4.20469,4.20776,4.19445,4.20072,91590000.0
2009-09-25 19:45:00,4.19952,4.21302,4.19737,4.20438,87820000.0
2009-09-25 20:00:00,4.20601,4.21258,4.1952,4.2077,97220000.0
2009-09-25 20:15:00,4.20029,4.21301,4.19265,4.1985,97610000.0
2009-09-25 20:30:00,4.20974,4.21189,4.19743,4.21033,94240000.0
2009-09-25 20:45:00,4.20508,4.21142,4.19961,4.21057,93090000.0
2009-09-25 21:00:00,4.20554,4.21321,4.1973,4.20537,89710000.0
2009-09-25 21:15:00,4.20228,4.21415,4.19746,4.20251,96840000.0
2009-09-25 21:30:00,4.19778,4.21443,4.19372,4.20258,90860000.0
2009-09-25 21:45:00,4.19952,4.21202,4.19444,4.1996,95330000.0
2009-09-25 22:00:00,4.21224,4.21224,4.19703,4.2114,89310000.0
2009-09-25 22:15:00,4.21404,4.21485,4.2027,4.21404,94550000.0
2009-09-25 22:30:00,4.21395,4.2174,4.20277,4.2107,88180000.0
2009-09-25 22:45:00,4.20855,4.21927,4.19678,4.20646,94550000.0
2009-09-27 23:00:00,4.19724,4.20519,4.18851,4.19959,64540000.0
2009-09-27 23:15:00,4.2038,4.20553,4.19075,4.20287,59680000.0
2009-09-27 23:30:00,4.20491,4.20662,4.18948,4.20247,71350000.0
2009-09-27 23:45:00,4.20346,4.20628,4.18888,4.20057,80340000.0
2009-09-28 00:00:00,4.20441,4.20544,4.19084,4.19914,81470000.0
2009-09-28 00:15:00,4.20051,4.20887,4.19194,4.20233,90080000.0
2009-09-28 00:30:00,4.20499,4.20762,4.18983,4.20041,75500000.0
2009-09-28 00:45:00,4.19857,4.20955,4.19113,4.20321,79200000.0
2009-09-28 01:00:00,4.19684,4.20684,4.19102,4.2038,90810000.0
2009-09-28 01:15:00,4.20096,4.20661,4.19223,4.20442,96470000.0
2009-09-28 01:30:00,4.20474,4.20633,4.18528,4.19258,83360000.0
2009-09-28 01:45:00,4.19386,4.19921,4.1823,4.19571,108500000.0
2009-09-28 02:00:00,4.19582,4.20291,4.18527,4.20113,111100000.0
2009-09-28 02:15:00,4.1995,4.20316,4.18867,4.20089,78850000.0
2009-09-28 02:30:00,4.20267,4.20453,4.19004,4.19634,88670000.0
2009-09-28 02:45:00,4.20253,4.20551,4.18871,4.19207,94950000.0
2009-09-28 03:00:00,4.20196,4.20387,4.18705,4.19261,82990000.0
2009-09-28 03:15:00,4.19896,4.20511,4.19007,4.20179,78510000.0
2009-09-28 03:30:00,4.20184,4.20663,4.19051,4.19546,94230000.0
2009-09-28 03:45:00,4.19796,4.2052,4.18972,4.20097,87120000.0
2009-09-28 04:00:00,4.19877,4.20467,4.18896,4.19991,87090000.0
2009-09-28 04:15:00,4.20092,4.20333,4.1896,4.20256,97590000.0
2009-09-28 04:30:00,4.20268,4.2066,4.1902,4.20147,64940000.0
2009-09-28 04:45:00,4.20469,4.21148,4.19162,4.20012,88970000.0
2009-09-28 05:00:00,4.2032,4.20504,4.19055,4.19344,93410000.0
2009-09-28 05:15:00,4.20175,4.20833,4.19085,4.20266,82540000.0
2009-09-28 05:30:00,4.20488,4.2067,4.19508,4.20568,85200000.0
2009-09-28 05:45:00,4.20596,4.21458,4.19108,4.21133,86330000.0
2009-09-28 06:00:00,4.19991,4.21443,4.19991,4.20291,90490000.0
2009-09-28 06:15:00,4.20938,4.21476,4.19958,4.20237,89020000.0
2009-09-28 06:30:00,4.20885,4.21622,4.20075,4.20236,93490000.0
2009-09-28 06:45:00,4.20963,4.21405,4.20194,4.20807,92680000.0
2009-09-28 07:00:00,4.21325,4.2166,4.20104,4.20609,93080000.0
2009-09-28 07:15:00,4.21043,4.21802,4.20036,4.21426,96450000.0
2009-09-28 07:30:00,4.20693,4.2174,4.20007,4.20284,96490000.0
2009-09-28 07:45:00,4.21395,4.21716,4.20147,4.21127,94610000.0
2009-09-28 08:00:00,4.21125,4.22145,4.20579,4.20903,86360000.0
2009-09-28 08:15:00,4.21375,4.2198,4.1998,4.20977,92330000.0
2009-09-28 08:30:00,4.20678,4.22475,4.20616,4.21741,90490000.0
2009-09-28 08:45:00,4.22262,4.23661,4.21618,4.22673,94600000.0
2009-09-28 09:00:00,4.22034,4.23053,4.2102,4.21685,97990000.0
2009-09-28 09:15:00,4.22046,4.23018,4.21191,4.21975,96120000.0
2009-09-28 09:30:00,4.23005,4.2313,4.21531,4.22879,92350000.0
2009-09-28 09:45:00,4.22844,4.23221,4.21505,4.22599,102860000.0
2009-09-28 10:00:00,4.23042,4.23536,4.21809,4.22877,104340000.0
2009-09-28 10:15:00,4.22375,4.23055,4.21442,4.22272,99120000.0
2009-09-28 10:30:00,4.22256,4.22482,4.20802,4.22231,113380000.0
2009-09-28 10:45:00,4.22366,4.22436,4.2085,4.22287,110020000.0
2009-09-28 11:00:00,4.22289,4.22456,4.20868,4.20868,104330000.0
2009-09-28 11:15:00,4.21931,4.22339,4.20573,4.21549,104740000.0
2009-09-28 11:30:00,4.21525,4.2278,4.21079,4.21941,111840000.0
2009-09-28 11:45:00,4.21549,4.22456,4.20971,4.22205,101310000.0
2009-09-28 12:00:00,4.22036,4.22648,4.20541,4.22505,105470000.0
2009-09-28 12:15:00,4.22471,4.22707,4.21032,4.22116,130600000.0
2009-09-28 12:30:00,4.21775,4.22731,4.20786,4.21858,121600000.0
2009-09-28 12:45:00,4.22068,4.2252,4.20708,4.21317,99850000.0
2009-09-28 13:00:00,4.21978,4.2221,4.2034,4.21521,124980000.0
2009-09-28 13:15:00,4.21337,4.21944,4.20514,4.21464,156880000.0
2009-09-28 13:30:00,4.21602,4.21893,4.20422,4.21342,104380000.0
2009-09-28 13:45:00,4.21486,4.2187,4.20137,4.20901,120850000.0
2009-09-28 14:00:00,4.21132,4.21933,4.19695,4.20152,120910000.0
2009-09-28 14:15:00,4.20619,4.20619,4.17956,4.1888,99490000.0
2009-09-28 14:30:00,4.19027,4.19378,4.17701,4.1912,94980000.0
2009-09-28 14:45:00,4.19284,4.19284,4.17284,4.18882,106640000.0
2009-09-28 15:00:00,4.18557,4.19878,4.18039,4.19461,127600000.0
2009-09-28 15:15:00,4.1925,4.20142,4.1842,4.1979,96860000.0
2009-09-28 15:30:00,4.19675,4.19867,4.18209,4.18885,120130000.0
2009-09-28 15:45:00,4.19161,4.19563,4.17985,4.18985,130260000.0
2009-09-28 16:00:00,4.18982,4.19185,4.17643,4.18079,93840000.0
2009-09-28 16:15:00,4.19011,4.19403,4.17908,4.18934,122760000.0
2009-09-28 16:30:00,4.18152,4.19184,4.17828,4.19052,99530000.0
2009-09-28 16:45:00,4.19048,4.19426,4.17842,4.19056,105830000.0
2009-09-28 17:00:00,4.19227,4.19558,4.17648,4.18583,142590000.0
2009-09-28 17:15:00,4.18805,4.19427,4.17816,4.18794,121620000.0
2009-09-28 17:30:00,4.19007,4.19148,4.17745,4.18954,126500000.0
2009-09-28 17:45:00,4.18827,4.19129,4.1767,4.18761,122760000.0
2009-09-28 18:00:00,4.18111,4.19351,4.17687,4.19163,101750000.0
2009-09-28 18:15:00,4.19385,4.19849,4.17896,4.18965,106220000.0
2009-09-28 18:30:00,4.18765,4.1971,4.17912,4.19356,176390000.0
2009-09-28 18:45:00,4.1926,4.1999,4.1788,4.18617,170810000.0
2009-09-28 19:00:00,4.19039,4.19394,4.17736,4.18796,164390000.0
2009-09-28 19:15:00,4.18985,4.19668,4.17915,4.18664,155010000.0
2009-09-28 19:30:00,4.18479,4.19542,4.17796,4.18198,153930000.0
2009-09-28 19:45:00,4.19022,4.19475,4.17922,4.18399,116370000.0
2009-09-28 20:00:00,4.19029,4.19668,4.18002,4.18797,90460000.0
2009-09-28 20:15:00,4.19315,4.1963,4.17981,4.18105,88230000.0
2009-09-28 20:30:00,4.19311,4.19665,4.18121,4.19204,87480000.0
2009-09-28 20:45:00,4.19347,4.19506,4.18181,4.18765,89000000.0
2009-09-28 21:00:00,4.19329,4.19563,4.18247,4.18406,91230000.0
2009-09-28 21:15:00,4.19403,4.19725,4.18302,4.19453,93870000.0
2009-09-28 21:30:00,4.19448,4.1975,4.18168,4.18421,111100000.0
2009-09-28 21:45:00,4.19223,4.19697,4.18225,4.18971,94210000.0
2009-09-28 22:00:00,4.18973,4.19582,4.18104,4.1883,90080000.0
2009-09-28 22:15:00,4.19498,4.19498,4.1802,4.1802,82600000.0
2009-09-28 22:30:00,4.19297,4.19348,4.17953,4.18306,87810000.0
2009-09-28 22:45:00,4.1923,4.19536,4.17935,4.18932,102070000.0
2009-09-28 23:00:00,4.19324,4.19532,4.1795,4.1873,106970000.0
2009-09-28 23:15:00,4.19071,4.19284,4.18153,4.19126,76930000.0
2009-09-28 23:30:00,4.19089,4.19421,4.17606,4.19057,72090000.0
2009-09-28 23:45:00,4.19364,4.19515,4.18263,4.18517,51780000.0
2009-09-29 00:00:00,4.18967,4.1983,4.18158,4.19035,54820000.0
2009-09-29 00:15:00,4.19319,4.19696,4.18452,4.19402,52170000.0
2009-09-29 00:30:00,4.19511,4.19838,4.18897,4.194,47290000.0
2009-09-29 00:45:00,4.19311,4.19908,4.18587,4.18602,40140000.0
2009-09-29 01:00:00,4.19624,4.19709,4.18262,4.19413,64210000.0
2009-09-29 01:15:00,4.19553,4.19897,4.18521,4.19457,58930000.0
2009-09-29 01:30:00,4.19264,4.19739,4.18388,4.19146,61950000.0
2009-09-29 01:45:00,4.19509,4.19784,4.18287,4.19067,51060000.0
2009-09-29 02:00:00,4.19552,4.19681,4.18401,4.1941,98710000.0
2009-09-29 02:15:00,4.19249,4.19869,4.18401,4.19449,77360000.0
2009-09-29 02:30:00,4.19489,4.19759,4.18245,4.18917,86000000.0
2009-09-29 02:45:00,4.196,4.19773,4.18169,4.18259,93880000.0
2009-09-29 03:00:00,4.19436,4.19533,4.18224,4.18491,82630000.0
2009-09-29 03:15:00,4.18788,4.19521,4.18121,4.19266,88970000.0
2009-09-29 03:30:00,4.19435,4.19666,4.18198,4.18731,92760000.0
2009-09-29 03:45:00,4.18837,4.19554,4.18172,4.1947,84510000.0
2009-09-29 04:00:00,4.19508,4.19882,4.18555,4.19431,73610000.0
2009-09-29 04:15:00,4.1919,4.19605,4.18234,4.19102,80380000.0
2009-09-29 04:30:00,4.19331,4.1954,4.18409,4.19356,64190000.0
2009-09-29 04:45:00,4.19597,4.19666,4.1797,4.19031,74300000.0
2009-09-29 05:00:00,4.19323,4.19734,4.18428,4.18612,92680000.0
2009-09-29 05:15:00,4.19388,4.19726,4.18157,4.1928,79910000.0
2009-09-29 05:30:00,4.19541,4.19606,4.1843,4.19296,71690000.0
2009-09-29 05:45:00,4.19517,4.19646,4.18315,4.18472,83300000.0
2009-09-29 06:00:00,4.18881,4.1994,4.18216,4.18651,74310000.0
2009-09-29 06:15:00,4.19018,4.19849,4.18407,4.19074,94570000.0
2009-09-29 06:30:00,4.19117,4.1954,4.18088,4.18479,94960000.0
2009-09-29 06:45:00,4.1905,4.19663,4.18497,4.19006,88600000.0
2009-09-29 07:00:00,4.19508,4.19508,4.17912,4.18835,93090000.0
2009-09-29 07:15:00,4.19166,4.19531,4.17852,4.18926,96850000.0
2009-09-29 07:30:00,4.18149,4.19249,4.18055,4.18214,98350000.0
2009-09-29 07:45:00,4.1924,4.19352,4.18049,4.18299,97570000.0
2009-09-29 08:00:00,4.18607,4.19503,4.18012,4.18479,85240000.0
2009-09-29 08:15:00,4.18964,4.19933,4.18485,4.1899,93060000.0
2009-09-29 08:30:00,4.18729,4.19203,4.17451,4.17802,90490000.0
2009-09-29 08:45:00,4.18102,4.19075,4.17415,4.18102,95340000.0
2009-09-29 09:00:00,4.17576,4.20135,4.17576,4.19269,96860000.0
2009-09-29 09:15:00,4.19633,4.20119,4.1806,4.1806,97610000.0
2009-09-29 09:30:00,4.19138,4.20076,4.18404,4.19641,94940000.0
2009-09-29 09:45:00,4.1971,4.20589,4.18626,4.19716,104340000.0
2009-09-29 10:00:00,4.19989,4.2045,4.18699,4.20105,100270000.0
2009-09-29 10:15:00,4.18966,4.20168,4.18449,4.19713,100960000.0
2009-09-29 10:30:00,4.19629,4.19951,4.18361,4.19628,115580000.0
2009-09-29 10:45:00,4.19515,4.19983,4.18071,4.19672,113350000.0
2009-09-29 11:00:00,4.19559,4.19688,4.1819,4.18413,102490000.0
2009-09-29 11:15:00,4.19391,4.21198,4.18496,4.20273,106600000.0
2009-09-29 11:30:00,4.20196,4.21157,4.19678,4.2077,111110000.0
2009-09-29 11:45:00,4.20538,4.2155,4.1971,4.20942,99460000.0
2009-09-29 12:00:00,4.2095,4.2111,4.19299,4.20675,105090000.0
2009-09-29 12:15:00,4.20576,4.20995,4.19375,4.203,125800000.0
2009-09-29 12:30:00,4.20017,4.20756,4.19148,4.19648,122740000.0
2009-09-29 12:45:00,4.19922,4.20566,4.19263,4.19679,99850000.0
2009-09-29 13:00:00,4.20356,4.20758,4.19069,4.20312,122380000.0
2009-09-29 13:15:00,4.20435,4.20936,4.19021,4.20412,158400000.0
2009-09-29 13:30:00,4.20538,4.20746,4.19075,4.20498,105120000.0
2009-09-29 13:45:00,4.20468,4.20836,4.19558,4.20222,122340000.0
2009-09-29 14:00:00,4.20314,4.21334,4.19549,4.20375,121260000.0
2009-09-29 14:15:00,4.21032,4.21481,4.19811,4.21156,97640000.0
2009-09-29 14:30:00,4.21085,4.22017,4.20375,4.21818,96460000.0
2009-09-29 14:45:00,4.2183,4.2183,4.20275,4.21345,111460000.0
2009-09-29 15:00:00,4.20928,4.21652,4.1991,4.21242,126500000.0
2009-09-29 15:15:00,4.21048,4.22049,4.20361,4.21749,96500000.0
2009-09-29 15:30:00,4.21608,4.22276,4.2076,4.21486,120120000.0
2009-09-29 15:45:00,4.21904,4.23792,4.21121,4.23249,130270000.0
2009-09-29 16:00:00,4.23514,4.24202,4.22419,4.22901,94220000.0
2009-09-29 16:15:00,4.23342,4.23512,4.21759,4.23018,122030000.0
2009-09-29 16:30:00,4.22287,4.23111,4.2158,4.23111,101360000.0
2009-09-29 16:45:00,4.23041,4.23215,4.21803,4.23046,106590000.0
2009-09-29 17:00:00,4.23189,4.23793,4.2191,4.23225,142970000.0
2009-09-29 17:15:00,4.23354,4.2404,4.22114,4.23171,123120000.0
2009-09-29 17:30:00,4.2383,4.23865,4.22352,4.23488,127960000.0
2009-09-29 17:45:00,4.23557,4.23718,4.22334,4.23373,121650000.0
2009-09-29 18:00:00,4.22743,4.23558,4.22374,4.23113,101000000.0
2009-09-29 18:15:00,4.2324,4.23618,4.22081,4.22851,108050000.0
2009-09-29 18:30:00,4.22838,4.23655,4.21849,4.22838,124980000.0
2009-09-29 18:45:00,4.22602,4.2324,4.21782,4.22603,104740000.0
2009-09-29 19:00:00,4.23126,4.23536,4.21454,4.22916,98340000.0
2009-09-29 19:15:00,4.23229,4.23726,4.21985,4.23083,103220000.0
2009-09-29 19:30:00,4.22395,4.23484,4.22053,4.22951,90860000.0
2009-09-29 19:45:00,4.22593,4.23141,4.21809,4.22901,73200000.0
2009-09-29 20:00:00,4.22582,4.23608,4.22087,4.22804,81080000.0
2009-09-29 20:15:00,4.22211,4.23553,4.21685,4.21974,83340000.0
2009-09-29 20:30:00,4.23028,4.23603,4.22169,4.22791,70950000.0
2009-09-29 20:45:00,4.2293,4.23569,4.22134,4.22244,77720000.0
2009-09-29 21:00:00,4.23381,4.2378,4.22003,4.22154,78470000.0
2009-09-29 21:15:00,4.231,4.23413,4.22072,4.22912,70980000.0
2009-09-29 21:30:00,4.23287,4.23323,4.221,4.22145,84090000.0
2009-09-29 21:45:00,4.22357,4.23279,4.21944,4.22463,83360000.0
2009-09-29 22:00:00,4.23059,4.23059,4.2186,4.22472,73600000.0
2009-09-29 22:15:00,4.23068,4.23606,4.21973,4.22281,75470000.0
2009-09-29 22:30:00,4.23324,4.23415,4.22016,4.22016,67610000.0
2009-09-29 22:45:00,4.23254,4.23254,4.21989,4.23056,63430000.0
2009-09-29 23:00:00,4.2326,4.24212,4.21973,4.23257,88560000.0
2009-09-29 23:15:00,4.23294,4.23477,4.2205,4.23016,71290000.0
2009-09-29 23:30:00,4.23099,4.23377,4.2207,4.23274,74710000.0
2009-09-29 23:45:00,4.22781,4.23278,4.21976,4.22127,46170000.0
2009-09-30 00:00:00,4.23289,4.23289,4.22272,4.23149,72050000.0
2009-09-30 00:15:00,4.23083,4.23485,4.22044,4.23126,76530000.0
2009-09-30 00:30:00,4.22969,4.23389,4.22183,4.2319,74690000.0
2009-09-30 00:45:00,4.2333,4.23491,4.2214,4.23169,90490000.0
2009-09-30 01:00:00,4.23391,4.23662,4.22166,4.23012,99490000.0
2009-09-30 01:15:00,4.22822,4.23573,4.22189,4.23344,87470000.0
2009-09-30 01:30:00,4.23253,4.23623,4.22243,4.22895,83000000.0
2009-09-30 01:45:00,4.23451,4.24003,4.22377,4.23313,78880000.0
2009-09-30 02:00:00,4.23336,4.23545,4.22132,4.23111,107380000.0
2009-09-30 02:15:00,4.23062,4.23963,4.22261,4.23173,83000000.0
2009-09-30 02:30:00,4.23423,4.23639,4.22149,4.22802,94660000.0
2009-09-30 02:45:00,4.2351,4.23683,4.22245,4.224,90510000.0
2009-09-30 03:00:00,4.2344,4.23741,4.22042,4.22554,87100000.0
2009-09-30 03:15:00,4.23327,4.2373,4.22479,4.2347,89390000.0
2009-09-30 03:30:00,4.23354,4.23824,4.22433,4.2291,93500000.0
2009-09-30 03:45:00,4.22918,4.23699,4.22142,4.23062,86740000.0
2009-09-30 04:00:00,4.23091,4.23526,4.22249,4.23067,76980000.0
2009-09-30 04:15:00,4.22979,4.23468,4.219,4.22681,78110000.0
2009-09-30 04:30:00,4.23205,4.234,4.22208,4.23122,70980000.0
2009-09-30 04:45:00,4.23296,4.23572,4.22115,4.22664,86750000.0
2009-09-30 05:00:00,4.23246,4.23557,4.22099,4.22418,91920000.0
2009-09-30 05:15:00,4.22949,4.23472,4.21917,4.23033,89670000.0
2009-09-30 05:30:00,4.23151,4.23693,4.22293,4.23189,85930000.0
2009-09-30 05:45:00,4.23269,4.23853,4.22044,4.23404,82540000.0
2009-09-30 06:00:00,4.2238,4.23822,4.22039,4.22435,82190000.0
2009-09-30 06:15:00,4.22863,4.23677,4.22035,4.2226,82200000.0
2009-09-30 06:30:00,4.22896,4.23499,4.22196,4.22363,87820000.0
2009-09-30 06:45:00,4.22851,4.23324,4.21865,4.22699,89340000.0
2009-09-30 07:00:00,4.23156,4.23307,4.21951,4.22624,82270000.0
2009-09-30 07:15:00,4.23169,4.23326,4.2197,4.23052,85980000.0
2009-09-30 07:30:00,4.22106,4.23343,4.21959,4.22123,98700000.0
2009-09-30 07:45:00,4.22891,4.23133,4.21666,4.22539,98700000.0
2009-09-30 08:00:00,4.22354,4.23158,4.20989,4.20989,87100000.0
2009-09-30 08:15:00,4.21766,4.22969,4.21466,4.22661,91580000.0
2009-09-30 08:30:00,4.22515,4.2369,4.21503,4.22929,94550000.0
2009-09-30 08:45:00,4.23396,4.23974,4.22525,4.23522,97190000.0
2009-09-30 09:00:00,4.22943,4.23868,4.22287,4.22913,99460000.0
2009-09-30 09:15:00,4.23121,4.23664,4.21543,4.21993,95000000.0
2009-09-30 09:30:00,4.2301,4.2301,4.2115,4.22243,96070000.0
2009-09-30 09:45:00,4.22225,4.23224,4.2122,4.22676,102120000.0
2009-09-30 10:00:00,4.22668,4.23074,4.21791,4.22959,107690000.0
2009-09-30 10:15:00,4.22092,4.23124,4.21627,4.22797,100600000.0
2009-09-30 10:30:00,4.2289,4.23181,4.2163,4.22879,112610000.0
2009-09-30 10:45:00,4.22836,4.23268,4.20643,4.21761,113720000.0
2009-09-30 11:00:00,4.21813,4.22264,4.20462,4.20462,103600000.0
2009-09-30 11:15:00,4.21528,4.22097,4.20377,4.21501,106610000.0
2009-09-30 11:30:00,4.21337,4.22047,4.20471,4.21701,110740000.0
2009-09-30 11:45:00,4.21298,4.22534,4.20421,4.22184,102090000.0
2009-09-30 12:00:00,4.22179,4.22678,4.20743,4.21847,107320000.0
2009-09-30 12:15:00,4.21976,4.22155,4.20435,4.21954,127990000.0
2009-09-30 12:30:00,4.21617,4.22226,4.20544,4.21282,119020000.0
2009-09-30 12:45:00,4.21653,4.22241,4.20795,4.21423,98360000.0
2009-09-30 13:00:00,4.21921,4.222,4.2088,4.21814,124990000.0
2009-09-30 13:15:00,4.21593,4.22341,4.2078,4.22198,154310000.0
2009-09-30 13:30:00,4.22385,4.23334,4.21274,4.23053,103270000.0
2009-09-30 13:45:00,4.23132,4.23395,4.21659,4.22732,122330000.0
2009-09-30 14:00:00,4.22932,4.23565,4.21737,4.22149,123120000.0
2009-09-30 14:15:00,4.22587,4.22929,4.21338,4.22792,100260000.0
2009-09-30 14:30:00,4.22845,4.22932,4.21466,4.22711,97200000.0
2009-09-30 14:45:00,4.23081,4.23195,4.21268,4.22671,111100000.0
2009-09-30 15:00:00,4.22436,4.23617,4.2169,4.23441,127610000.0
2009-09-30 15:15:00,4.23294,4.23831,4.22044,4.23494,96870000.0
2009-09-30 15:30:00,4.23381,4.23567,4.21941,4.22546,119370000.0
2009-09-30 15:45:00,4.22955,4.24096,4.22097,4.23571,128780000.0
2009-09-30 16:00:00,4.23705,4.24338,4.22617,4.23106,91990000.0
2009-09-30 16:15:00,4.23931,4.23976,4.22531,4.23442,123120000.0
2009-09-30 16:30:00,4.22791,4.23738,4.2175,4.23272,104720000.0
2009-09-30 16:45:00,4.22957,4.23598,4.21988,4.23282,105110000.0
2009-09-30 17:00:00,4.23464,4.23777,4.20795,4.21543,141130000.0
2009-09-30 17:15:00,4.21575,4.22451,4.19708,4.20633,123850000.0
2009-09-30 17:30:00,4.2099,4.21162,4.19639,4.21035,123530000.0
2009-09-30 17:45:00,4.20988,4.21323,4.19593,4.20437,120890000.0
2009-09-30 18:00:00,4.19875,4.20684,4.19141,4.19997,100990000.0
2009-09-30 18:15:00,4.20385,4.20645,4.18872,4.19772,104720000.0
2009-09-30 18:30:00,4.19686,4.20416,4.1865,4.19833,120490000.0
2009-09-30 18:45:00,4.19599,4.20191,4.18644,4.19574,107340000.0
2009-09-30 19:00:00,4.2002,4.2002,4.18466,4.19754,100570000.0
2009-09-30 19:15:00,4.20195,4.20852,4.1855,4.19806,103210000.0
2009-09-30 19:30:00,4.18785,4.19951,4.1839,4.19641,100200000.0
2009-09-30 19:45:00,4.19311,4.20561,4.18564,4.20314,82220000.0
2009-09-30 20:00:00,4.20101,4.20458,4.18637,4.19307,81080000.0
2009-09-30 20:15:00,4.19826,4.20103,4.18322,4.18574,94950000.0
2009-09-30 20:30:00,4.19796,4.20316,4.18657,4.19567,83350000.0
2009-09-30 20:45:00,4.19902,4.2041,4.18561,4.19253,88940000.0
2009-09-30 21:00:00,4.19961,4.20605,4.18912,4.19419,86350000.0
2009-09-30 21:15:00,4.20042,4.20371,4.18871,4.19435,85980000.0
2009-09-30 21:30:00,4.20016,4.2034,4.18897,4.18897,91200000.0
2009-09-30 21:45:00,4.19212,4.20031,4.18449,4.1921,92340000.0
2009-09-30 22:00:00,4.19244,4.20194,4.18798,4.19635,91960000.0
2009-09-30 22:15:00,4.19979,4.20249,4.18925,4.18981,66450000.0
2009-09-30 22:30:00,4.2008,4.2029,4.18737,4.19196,85950000.0
2009-09-30 22:45:00,4.20254,4.20389,4.19087,4.19745,70950000.0
2009-09-30 23:00:00,4.20159,4.20465,4.1862,4.19141,86320000.0
2009-09-30 23:15:00,4.1997,4.20243,4.18467,4.19531,83360000.0
2009-09-30 23:30:00,4.1956,4.20672,4.18602,4.20209,95720000.0
2009-09-30 23:45:00,4.20211,4.20374,4.19298,4.19861,57430000.0
2009-10-01 00:00:00,4.19765,4.20494,4.19177,4.20053,54410000.0
2009-10-01 00:15:00,4.20521,4.20541,4.19228,4.19878,43890000.0
2009-10-01 00:30:00,4.20435,4.20982,4.19695,4.20138,39750000.0
2009-10-01 00:45:00,4.2057,4.20686,4.19323,4.19502,72800000.0
2009-10-01 01:00:00,4.20511,4.20868,4.19404,4.20169,72060000.0
2009-10-01 01:15:00,4.19629,4.20691,4.19334,4.20532,64170000.0
2009-10-01 01:30:00,4.20416,4.20789,4.1923,4.20583,88960000.0
2009-10-01 01:45:00,4.19942,4.21077,4.19581,4.1966,68720000.0
2009-10-01 02:00:00,4.20547,4.2081,4.19445,4.20521,105480000.0
2009-10-01 02:15:00,4.20457,4.20881,4.19605,4.20511,85220000.0
2009-10-01 02:30:00,4.20627,4.21116,4.1954,4.20216,98060000.0
2009-10-01 02:45:00,4.20633,4.20992,4.19358,4.19665,89000000.0
2009-10-01 03:00:00,4.20555,4.2069,4.19421,4.19603,79200000.0
2009-10-01 03:15:00,4.20487,4.20685,4.1911,4.2048,77000000.0
2009-10-01 03:30:00,4.20482,4.20944,4.19118,4.19889,81850000.0
2009-10-01 03:45:00,4.20134,4.20732,4.1932,4.2034,76200000.0
2009-10-01 04:00:00,4.20498,4.20589,4.19316,4.20339,57790000.0
2009-10-01 04:15:00,4.20618,4.20618,4.19313,4.20524,91660000.0
2009-10-01 04:30:00,4.20601,4.20677,4.19319,4.20365,57800000.0
2009-10-01 04:45:00,4.20579,4.20664,4.19348,4.20111,66420000.0
2009-10-01 05:00:00,4.20296,4.20635,4.19372,4.19503,73150000.0
2009-10-01 05:15:00,4.20378,4.20824,4.19409,4.20398,75040000.0
2009-10-01 05:30:00,4.20502,4.20833,4.19299,4.20574,85200000.0
2009-10-01 05:45:00,4.20731,4.21089,4.19557,4.20706,87060000.0
2009-10-01 06:00:00,4.20012,4.2101,4.19322,4.19512,72030000.0
2009-10-01 06:15:00,4.20348,4.21195,4.19602,4.20146,80320000.0
2009-10-01 06:30:00,4.20374,4.21073,4.19537,4.20025,86360000.0
2009-10-01 06:45:00,4.20089,4.20909,4.19655,4.20327,81120000.0
2009-10-01 07:00:00,4.20761,4.20908,4.19486,4.20381,92720000.0
2009-10-01 07:15:00,4.2087,4.21403,4.19753,4.20898,99450000.0
2009-10-01 07:30:00,4.19808,4.21214,4.19757,4.19898,96480000.0
2009-10-01 07:45:00,4.20701,4.2118,4.19348,4.20443,96100000.0
2009-10-01 08:00:00,4.20585,4.22302,4.20133,4.21378,84120000.0
2009-10-01 08:15:00,4.21925,4.22753,4.20957,4.21894,93450000.0
2009-10-01 08:30:00,4.21659,4.21936,4.2002,4.20792,91220000.0
2009-10-01 08:45:00,4.21212,4.2213,4.20578,4.21424,94220000.0
2009-10-01 09:00:00,4.20772,4.22556,4.20645,4.21422,96510000.0
2009-10-01 09:15:00,4.21513,4.22397,4.20124,4.20687,97950000.0
2009-10-01 09:30:00,4.21722,4.21722,4.19236,4.2038,91230000.0
2009-10-01 09:45:00,4.20348,4.20822,4.18944,4.20209,104350000.0
2009-10-01 10:00:00,4.20236,4.21526,4.19664,4.21028,102130000.0
2009-10-01 10:15:00,4.20237,4.21847,4.19802,4.21352,100970000.0
2009-10-01 10:30:00,4.21361,4.22104,4.20377,4.21664,115220000.0
2009-10-01 10:45:00,4.21721,4.2194,4.20443,4.21654,111530000.0
2009-10-01 11:00:00,4.21819,4.22212,4.20694,4.21022,103950000.0
2009-10-01 11:15:00,4.22122,4.22546,4.20804,4.21882,107340000.0
2009-10-01 11:30:00,4.21797,4.22424,4.21105,4.22206,112220000.0
2009-10-01 11:45:00,4.22001,4.22904,4.21185,4.22588,97630000.0
2009-10-01 12:00:00,4.22757,4.23025,4.21225,4.22549,102130000.0
2009-10-01 12:15:00,4.22668,4.23,4.21499,4.22479,127620000.0
2009-10-01 12:30:00,4.22361,4.23032,4.21121,4.22079,123840000.0
2009-10-01 12:45:00,4.22572,4.22927,4.21623,4.22428,102460000.0
2009-10-01 13:00:00,4.22796,4.23142,4.21643,4.22112,121660000.0
2009-10-01 13:15:00,4.22128,4.23581,4.21134,4.23382,157270000.0
2009-10-01 13:30:00,4.2335,4.2346,4.21805,4.22999,109560000.0
2009-10-01 13:45:00,4.23166,4.25334,4.22598,4.239,120500000.0
2009-10-01 14:00:00,4.24408,4.24531,4.22579,4.23468,124220000.0
2009-10-01 14:15:00,4.24361,4.24428,4.23121,4.23869,99140000.0
2009-10-01 14:30:00,4.2417,4.24363,4.22389,4.23358,97590000.0
2009-10-01 14:45:00,4.23541,4.23541,4.21686,4.22825,107010000.0
2009-10-01 15:00:00,4.22104,4.23503,4.21741,4.22609,127270000.0
2009-10-01 15:15:00,4.22583,4.23269,4.2164,4.23045,97240000.0
2009-10-01 15:30:00,4.23048,4.24063,4.22096,4.23116,120470000.0
2009-10-01 15:45:00,4.23542,4.24389,4.22312,4.23744,130650000.0
2009-10-01 16:00:00,4.23582,4.24411,4.22522,4.22714,91610000.0
2009-10-01 16:15:00,4.23849,4.24174,4.2256,4.23729,124620000.0
2009-10-01 16:30:00,4.23091,4.23881,4.22138,4.23441,102850000.0
2009-10-01 16:45:00,4.23461,4.23902,4.22225,4.23514,101390000.0
2009-10-01 17:00:00,4.23722,4.24975,4.22378,4.24346,139650000.0
2009-10-01 17:15:00,4.24529,4.25561,4.23602,4.24939,123110000.0
2009-10-01 17:30:00,4.25272,4.25603,4.24057,4.25134,125010000.0
2009-10-01 17:45:00,4.25198,4.25465,4.23907,4.24988,124600000.0
2009-10-01 18:00:00,4.24307,4.25209,4.23737,4.24596,100650000.0
2009-10-01 18:15:00,4.24927,4.25242,4.23519,4.24531,104710000.0
2009-10-01 18:30:00,4.2453,4.25224,4.23253,4.24576,119760000.0
2009-10-01 18:45:00,4.24454,4.25272,4.2358,4.24275,105860000.0
2009-10-01 19:00:00,4.25017,4.25017,4.23353,4.24399,97600000.0
2009-10-01 19:15:00,4.24876,4.25032,4.23468,4.24608,100610000.0
2009-10-01 19:30:00,4.23954,4.25181,4.23519,4.24507,100180000.0
2009-10-01 19:45:00,4.24593,4.25028,4.23476,4.24888,92740000.0
2009-10-01 20:00:00,4.24772,4.24853,4.23628,4.24215,87480000.0
2009-10-01 20:15:00,4.2484,4.25241,4.23241,4.23837,84500000.0
2009-10-01 20:30:00,4.24832,4.24868,4.23762,4.24308,81460000.0
2009-10-01 20:45:00,4.2497,4.25133,4.23532,4.23688,93810000.0
2009-10-01 21:00:00,4.24323,4.24926,4.23557,4.23982,97960000.0
2009-10-01 21:15:00,4.24397,4.25108,4.23671,4.24471,91610000.0
2009-10-01 21:30:00,4.24927,4.24927,4.2337,4.23828,91600000.0
2009-10-01 21:45:00,4.24344,4.25371,4.23488,4.24217,90830000.0
2009-10-01 22:00:00,4.24904,4.24978,4.23578,4.24055,90440000.0
2009-10-01 22:15:00,4.24834,4.24847,4.23524,4.23524,78840000.0
2009-10-01 22:30:00,4.23902,4.24793,4.23346,4.23442,78840000.0
2009-10-01 22:45:00,4.24614,4.25104,4.23585,4.2423,89700000.0
2009-10-01 23:00:00,4.24404,4.25139,4.23634,4.23693,76230000.0
2009-10-01 23:15:00,4.24744,4.26612,4.24028,4.26612,75870000.0
2009-10-01 23:30:00,4.26313,4.26742,4.25243,4.26165,81090000.0
2009-10-01 23:45:00,4.26514,4.26533,4.24209,4.24304,73190000.0
2009-10-02 00:00:00,4.25407,4.26115,4.24456,4.25929,84480000.0
2009-10-02 00:15:00,4.25546,4.2603,4.24541,4.255,94590000.0
2009-10-02 00:30:00,4.26087,4.26388,4.24698,4.25978,110720000.0
2009-10-02 00:45:00,4.26096,4.2627,4.24834,4.24946,114130000.0
2009-10-02 01:00:00,4.26028,4.26352,4.24462,4.25509,111110000.0
2009-10-02 01:15:00,4.25859,4.26182,4.24795,4.25978,101760000.0
2009-10-02 01:30:00,4.25997,4.26151,4.24397,4.25474,101400000.0
2009-10-02 01:45:00,4.25673,4.27283,4.24665,4.25534,113760000.0
2009-10-02 02:00:00,4.26466,4.27075,4.25566,4.26638,109980000.0
2009-10-02 02:15:00,4.26716,4.26977,4.25608,4.26725,87830000.0
2009-10-02 02:30:00,4.26974,4.27161,4.25411,4.26581,99100000.0
2009-10-02 02:45:00,4.27049,4.27049,4.25505,4.2569,93080000.0
2009-10-02 03:00:00,4.2655,4.27037,4.25685,4.25923,85220000.0
2009-10-02 03:15:00,4.26526,4.27055,4.25326,4.26691,91220000.0
2009-10-02 03:30:00,4.26932,4.26932,4.25505,4.26046,94230000.0
2009-10-02 03:45:00,4.26984,4.26984,4.25613,4.26733,90090000.0
2009-10-02 04:00:00,4.2666,4.26978,4.25552,4.26629,84130000.0
2009-10-02 04:15:00,4.2685,4.27039,4.25498,4.26537,85610000.0
2009-10-02 04:30:00,4.26565,4.26941,4.25208,4.26564,84080000.0
2009-10-02 04:45:00,4.27001,4.27001,4.25608,4.26328,82970000.0
2009-10-02 05:00:00,4.26767,4.2737,4.25569,4.25911,98310000.0
2009-10-02 05:15:00,4.26892,4.27152,4.25636,4.26777,88560000.0
2009-10-02 05:30:00,4.27063,4.27136,4.25587,4.26893,89340000.0
2009-10-02 05:45:00,4.26764,4.27065,4.25544,4.26829,93120000.0
2009-10-02 06:00:00,4.26325,4.27277,4.25515,4.26136,97590000.0
2009-10-02 06:15:00,4.26604,4.27441,4.25607,4.25984,94260000.0
2009-10-02 06:30:00,4.26758,4.27456,4.25789,4.2593,94220000.0
2009-10-02 06:45:00,4.26662,4.27199,4.25814,4.26697,89350000.0
2009-10-02 07:00:00,4.2713,4.27146,4.26048,4.26556,90880000.0
2009-10-02 07:15:00,4.27148,4.27468,4.25953,4.27074,97210000.0
2009-10-02 07:30:00,4.26258,4.27308,4.25503,4.25503,99110000.0
2009-10-02 07:45:00,4.26802,4.26802,4.25209,4.25961,92390000.0
2009-10-02 08:00:00,4.26265,4.26663,4.25382,4.25492,86350000.0
2009-10-02 08:15:00,4.25976,4.26889,4.25031,4.26441,90460000.0
2009-10-02 08:30:00,4.26388,4.28677,4.26047,4.27552,91590000.0
2009-10-02 08:45:00,4.28154,4.2857,4.26773,4.28066,95730000.0
2009-10-02 09:00:00,4.2753,4.29177,4.27009,4.27732,96500000.0
2009-10-02 09:15:00,4.28276,4.28891,4.26768,4.27387,93900000.0
2009-10-02 09:30:00,4.284,4.28413,4.26805,4.27732,94580000.0
2009-10-02 09:45:00,4.27615,4.27925,4.26176,4.26971,106590000.0
2009-10-02 10:00:00,4.27,4.27791,4.26113,4.27418,103610000.0
2009-10-02 10:15:00,4.26552,4.28104,4.25766,4.2666,100960000.0
2009-10-02 10:30:00,4.2641,4.26522,4.23738,4.2512,112990000.0
2009-10-02 10:45:00,4.24956,4.2545,4.2364,4.24727,117420000.0
2009-10-02 11:00:00,4.24649,4.25828,4.23798,4.24416,103620000.0
2009-10-02 11:15:00,4.25323,4.25655,4.23766,4.24932,109580000.0
2009-10-02 11:30:00,4.2468,4.25589,4.22463,4.24187,110750000.0
2009-10-02 11:45:00,4.23943,4.24988,4.22704,4.23893,98360000.0
2009-10-02 12:00:00,4.23963,4.24183,4.22658,4.23765,108450000.0
2009-10-02 12:15:00,4.23939,4.25113,4.22574,4.23251,128730000.0
2009-10-02 12:30:00,4.22987,4.23749,4.22001,4.22846,121230000.0
2009-10-02 12:45:00,4.23178,4.24188,4.22659,4.23341,99870000.0
2009-10-02 13:00:00,4.24155,4.24742,4.23148,4.23488,122770000.0
2009-10-02 13:15:00,4.2335,4.24062,4.22502,4.23875,156510000.0
2009-10-02 13:30:00,4.23921,4.23921,4.21857,4.23598,107330000.0
2009-10-02 13:45:00,4.23666,4.24045,4.22669,4.23417,119010000.0
2009-10-02 14:00:00,4.23781,4.24248,4.22831,4.23538,122360000.0
2009-10-02 14:15:00,4.24263,4.24358,4.22753,4.23617,99480000.0
2009-10-02 14:30:00,4.23801,4.25938,4.23214,4.25538,95390000.0
2009-10-02 14:45:00,4.25526,4.25945,4.24245,4.25353,109610000.0
2009-10-02 15:00:00,4.25154,4.25822,4.24079,4.25403,128760000.0
2009-10-02 15:15:00,4.24961,4.25451,4.23301,4.24391,97230000.0
2009-10-02 15:30:00,4.24309,4.24475,4.22028,4.23015,117890000.0
2009-10-02 15:45:00,4.23549,4.23916,4.21601,4.22441,128760000.0
2009-10-02 16:00:00,4.22673,4.23228,4.21649,4.22241,93860000.0
2009-10-02 16:15:00,4.23234,4.23597,4.2112,4.22087,124610000.0
2009-10-02 16:30:00,4.21252,4.22526,4.20829,4.21937,101730000.0
2009-10-02 16:45:00,4.21886,4.22747,4.20887,4.22747,102870000.0
2009-10-02 17:00:00,4.22826,4.22826,4.21281,4.22268,136690000.0
2009-10-02 17:15:00,4.22501,4.22873,4.21141,4.22119,122370000.0
2009-10-02 17:30:00,4.22316,4.22916,4.21306,4.22784,126490000.0
2009-10-02 17:45:00,4.22848,4.23143,4.2181,4.22547,125710000.0
2009-10-02 18:00:00,4.21934,4.22915,4.2167,4.22542,102480000.0
2009-10-02 18:15:00,4.22672,4.23096,4.21641,4.22563,101750000.0
2009-10-02 18:30:00,4.22227,4.22928,4.2146,4.22331,118640000.0
2009-10-02 18:45:00,4.21971,4.23409,4.21523,4.22343,106990000.0
2009-10-02 19:00:00,4.22801,4.22954,4.21445,4.22337,98370000.0
2009-10-02 19:15:00,4.22724,4.22961,4.21371,4.22683,102470000.0
2009-10-02 19:30:00,4.21762,4.22858,4.21404,4.22123,97970000.0
2009-10-02 19:45:00,4.21956,4.22794,4.2117,4.22493,80750000.0
2009-10-02 20:00:00,4.21889,4.22676,4.2111,4.22084,78490000.0
2009-10-02 20:15:00,4.22309,4.22537,4.21049,4.21253,89340000.0
2009-10-02 20:30:00,4.22225,4.22394,4.20397,4.2132,89710000.0
2009-10-02 20:45:00,4.21551,4.22092,4.20173,4.20601,84470000.0
2009-10-02 21:00:00,4.21448,4.21714,4.20368,4.20665,83340000.0
2009-10-02 21:15:00,4.21078,4.22621,4.20236,4.22198,75830000.0
2009-10-02 21:30:00,4.22253,4.22565,4.21052,4.21052,83330000.0
2009-10-02 21:45:00,4.22002,4.22145,4.20471,4.21501,82960000.0
2009-10-02 22:00:00,4.21851,4.22538,4.20682,4.21372,77330000.0
2009-10-02 22:15:00,4.21401,4.2219,4.20946,4.20946,83700000.0
2009-10-02 22:30:00,4.2206,4.22108,4.20885,4.21106,76160000.0
2009-10-02 22:45:00,4.21196,4.22444,4.20937,4.21904,84450000.0
2009-10-04 23:15:00,4.22367,4.22368,4.21987,4.21987,5250000.0
2009-10-04 23:30:00,4.22347,4.22348,4.21967,4.21967,5250000.0
2009-10-04 23:45:00,4.22297,4.22298,4.21917,4.21917,5250000.0
2009-10-05 00:00:00,4.22307,4.2242,4.21807,4.21996,21750000.0
2009-10-05 00:15:00,4.22119,4.22256,4.21777,4.21777,6750000.0
2009-10-05 00:30:00,4.22257,4.22258,4.21877,4.21877,5250000.0
2009-10-05 00:45:00,4.22307,4.22308,4.21212,4.21212,20630000.0
2009-10-05 01:00:00,4.22119,4.22158,4.21777,4.21777,6000000.0
2009-10-05 01:15:00,4.22277,4.22278,4.21527,4.21527,10500000.0
2009-10-05 01:30:00,4.22097,4.22098,4.21717,4.21717,5250000.0
2009-10-05 01:45:00,4.22037,4.22038,4.21657,4.21657,5250000.0
2009-10-05 02:00:00,4.21103,4.22207,4.21103,4.22207,11650000.0
2009-10-05 02:15:00,4.21764,4.22327,4.21332,4.21798,9020000.0
2009-10-05 02:30:00,4.22166,4.22229,4.21724,4.22054,5260000.0
2009-10-05 02:45:00,4.21927,4.22311,4.21927,4.22119,4510000.0
2009-10-05 03:00:00,4.21332,4.22272,4.21332,4.21723,9760000.0
2009-10-05 03:15:00,4.2224,4.22351,4.21781,4.21781,5250000.0
2009-10-05 03:30:00,4.21778,4.22252,4.21128,4.21877,7880000.0
2009-10-05 03:45:00,4.22057,4.22277,4.21821,4.22266,6000000.0
2009-10-05 04:00:00,4.21362,4.22314,4.21285,4.21285,10510000.0
2009-10-05 04:15:00,4.22097,4.22302,4.21362,4.21924,24050000.0
2009-10-05 04:30:00,4.22276,4.22312,4.21578,4.21907,12010000.0
2009-10-05 04:45:00,4.21332,4.22272,4.21113,4.22056,26630000.0
2009-10-05 05:00:00,4.21795,4.22225,4.21299,4.21658,10880000.0
2009-10-05 05:15:00,4.21272,4.22234,4.21272,4.21837,6750000.0
2009-10-05 05:30:00,4.21302,4.22242,4.21302,4.21867,6000000.0
2009-10-05 05:45:00,4.21744,4.22252,4.21312,4.21877,5250000.0
2009-10-05 06:00:00,4.21764,4.22272,4.21332,4.21897,6000000.0
2009-10-05 06:15:00,4.21342,4.22282,4.21342,4.21852,24410000.0
2009-10-05 06:30:00,4.21965,4.22276,4.21292,4.22086,9000000.0
2009-10-05 06:45:00,4.21272,4.22212,4.21272,4.22069,4140000.0
2009-10-05 07:00:00,4.21272,4.22212,4.21272,4.21837,4140000.0
2009-10-05 07:15:00,4.21704,4.22212,4.21272,4.21272,5250000.0
2009-10-05 07:30:00,4.21302,4.22242,4.21112,4.21984,12760000.0
2009-10-05 07:45:00,4.21927,4.22182,4.21807,4.22094,4510000.0
2009-10-05 08:00:00,4.22107,4.22107,4.20407,4.21142,39790000.0
2009-10-05 08:15:00,4.21575,4.22432,4.20774,4.21001,72450000.0
2009-10-05 08:30:00,4.21845,4.22152,4.20302,4.21022,87070000.0
2009-10-05 08:45:00,4.20967,4.21251,4.18917,4.20456,100160000.0
2009-10-05 09:00:00,4.20162,4.21536,4.19572,4.21009,107710000.0
2009-10-05 09:15:00,4.21342,4.21646,4.2013,4.20907,110360000.0
2009-10-05 09:30:00,4.21075,4.21933,4.20261,4.21492,105480000.0
2009-10-05 09:45:00,4.21407,4.22326,4.20512,4.20947,104690000.0
2009-10-05 10:00:00,4.2175,4.22678,4.20482,4.21197,122390000.0
2009-10-05 10:15:00,4.21344,4.21527,4.20126,4.21093,126120000.0
2009-10-05 10:30:00,4.21062,4.21471,4.1995,4.20879,120530000.0
2009-10-05 10:45:00,4.20909,4.21615,4.20123,4.21495,140760000.0
2009-10-05 11:00:00,4.2158,4.22022,4.20349,4.21618,104720000.0
2009-10-05 11:15:00,4.21561,4.21757,4.20197,4.20856,102470000.0
2009-10-05 11:30:00,4.21634,4.21634,4.20319,4.21347,126840000.0
2009-10-05 11:45:00,4.20835,4.21545,4.20187,4.20953,93470000.0
2009-10-05 12:00:00,4.20857,4.21157,4.19645,4.20472,129130000.0
2009-10-05 12:15:00,4.20508,4.21335,4.19265,4.20284,119010000.0
2009-10-05 12:30:00,4.20421,4.20574,4.18778,4.19812,98340000.0
2009-10-05 12:45:00,4.20226,4.20978,4.19291,4.19925,127980000.0
2009-10-05 13:00:00,4.20563,4.21202,4.194,4.20902,110340000.0
2009-10-05 13:15:00,4.21138,4.21919,4.19989,4.21328,94240000.0
2009-10-05 13:30:00,4.21383,4.21762,4.19995,4.21119,99520000.0
2009-10-05 13:45:00,4.209,4.21601,4.19453,4.2034,122370000.0
2009-10-05 14:00:00,4.2017,4.20685,4.18909,4.20359,120500000.0
2009-10-05 14:15:00,4.20378,4.2051,4.18973,4.20349,102530000.0
2009-10-05 14:30:00,4.2038,4.20993,4.19073,4.19861,154680000.0
2009-10-05 14:45:00,4.20017,4.20777,4.19224,4.20589,124260000.0
2009-10-05 15:00:00,4.20164,4.21164,4.19434,4.20829,102070000.0
2009-10-05 15:15:00,4.20493,4.21558,4.19965,4.20998,120860000.0
2009-10-05 15:30:00,4.21255,4.21921,4.20318,4.21471,126890000.0
2009-10-05 15:45:00,4.21579,4.21731,4.19984,4.21192,104350000.0
2009-10-05 16:00:00,4.21351,4.21787,4.19953,4.209,101330000.0
2009-10-05 16:15:00,4.21222,4.21844,4.20284,4.21139,109250000.0
2009-10-05 16:30:00,4.21486,4.22328,4.20725,4.22093,107720000.0
2009-10-05 16:45:00,4.21112,4.22645,4.20735,4.21528,99510000.0
2009-10-05 17:00:00,4.21635,4.21753,4.20101,4.21353,112620000.0
2009-10-05 17:15:00,4.21287,4.2152,4.19909,4.21304,113780000.0
2009-10-05 17:30:00,4.21442,4.21559,4.20123,4.20322,99480000.0
2009-10-05 17:45:00,4.21458,4.21492,4.20083,4.20622,103990000.0
2009-10-05 18:00:00,4.20693,4.21308,4.1924,4.20238,101750000.0
2009-10-05 18:15:00,4.20392,4.20657,4.19129,4.20261,93830000.0
2009-10-05 18:30:00,4.19486,4.20734,4.18815,4.19906,99070000.0
2009-10-05 18:45:00,4.19585,4.2034,4.18641,4.19053,99450000.0
2009-10-05 19:00:00,4.19625,4.201,4.18796,4.19506,93860000.0
2009-10-05 19:15:00,4.19398,4.2048,4.188,4.19369,93080000.0
2009-10-05 19:30:00,4.19969,4.20232,4.18731,4.19436,91590000.0
2009-10-05 19:45:00,4.19151,4.20342,4.18835,4.19338,87470000.0
2009-10-05 20:00:00,4.19504,4.20101,4.18784,4.19884,93130000.0
2009-10-05 20:15:00,4.19165,4.20357,4.18758,4.18758,99450000.0
2009-10-05 20:30:00,4.198,4.20004,4.18423,4.19364,91990000.0
2009-10-05 20:45:00,4.18811,4.19594,4.18338,4.19072,93100000.0
2009-10-05 21:00:00,4.18704,4.19262,4.17846,4.18384,90080000.0
2009-10-05 21:15:00,4.18068,4.19218,4.17895,4.18366,91590000.0
2009-10-05 21:30:00,4.18352,4.19446,4.17679,4.18503,91970000.0
2009-10-05 21:45:00,4.18316,4.19588,4.1757,4.18133,88580000.0
2009-10-05 22:00:00,4.18911,4.19804,4.17789,4.19551,90440000.0
2009-10-05 22:15:00,4.19412,4.19732,4.17782,4.18833,90440000.0
2009-10-05 22:30:00,4.18809,4.20021,4.17808,4.19491,89690000.0
2009-10-05 22:45:00,4.19136,4.20379,4.18005,4.1952,91160000.0
2009-10-05 23:00:00,4.19283,4.19623,4.17907,4.19091,72820000.0
2009-10-05 23:15:00,4.19121,4.19208,4.18444,4.18691,12380000.0
2009-10-05 23:30:00,4.18605,4.19499,4.1814,4.18961,31190000.0
2009-10-05 23:45:00,4.19209,4.19954,4.18221,4.19707,53690000.0
2009-10-06 00:00:00,4.19762,4.20207,4.18655,4.19334,80690000.0
2009-10-06 00:15:00,4.19226,4.20123,4.18458,4.19616,89790000.0
2009-10-06 00:30:00,4.19846,4.20065,4.18516,4.19125,66100000.0
2009-10-06 00:45:00,4.19026,4.20053,4.18775,4.19551,73270000.0
2009-10-06 01:00:00,4.19041,4.20195,4.1874,4.19886,83770000.0
2009-10-06 01:15:00,4.19478,4.2013,4.18719,4.19842,93120000.0
2009-10-06 01:30:00,4.19733,4.2026,4.18934,4.19485,85220000.0
2009-10-06 01:45:00,4.19702,4.20203,4.18713,4.19947,102490000.0
2009-10-06 02:00:00,4.19857,4.20499,4.18802,4.19878,74340000.0
2009-10-06 02:15:00,4.19516,4.20288,4.18678,4.19994,87900000.0
2009-10-06 02:30:00,4.19989,4.2036,4.18749,4.19882,93100000.0
2009-10-06 02:45:00,4.19638,4.20163,4.18333,4.1948,91200000.0
2009-10-06 03:00:00,4.18902,4.20139,4.18852,4.20117,90840000.0
2009-10-06 03:15:00,4.19878,4.20259,4.19076,4.19839,82980000.0
2009-10-06 03:30:00,4.19869,4.20374,4.18897,4.20211,91960000.0
2009-10-06 03:45:00,4.20104,4.2031,4.18787,4.19887,91970000.0
2009-10-06 04:00:00,4.19422,4.20672,4.19042,4.20025,101340000.0
2009-10-06 04:15:00,4.19804,4.20594,4.18867,4.19568,90810000.0
2009-10-06 04:30:00,4.1995,4.20553,4.1913,4.20391,90490000.0
2009-10-06 04:45:00,4.19324,4.20441,4.19026,4.20092,80710000.0
2009-10-06 05:00:00,4.19494,4.20356,4.19066,4.19791,96090000.0
2009-10-06 05:15:00,4.19042,4.20436,4.18997,4.19913,88180000.0
2009-10-06 05:30:00,4.18887,4.20587,4.18887,4.20379,89010000.0
2009-10-06 05:45:00,4.19683,4.20708,4.18993,4.19833,94560000.0
2009-10-06 06:00:00,4.19695,4.20443,4.1885,4.19779,95320000.0
2009-10-06 06:15:00,4.19779,4.20845,4.18741,4.20285,93070000.0
2009-10-06 06:30:00,4.20122,4.20485,4.19108,4.20364,92000000.0
2009-10-06 06:45:00,4.18765,4.20543,4.18494,4.1937,88970000.0
2009-10-06 07:00:00,4.18617,4.19876,4.17905,4.18973,83730000.0
2009-10-06 07:15:00,4.18349,4.19318,4.17664,4.18446,81820000.0
2009-10-06 07:30:00,4.18133,4.193,4.17328,4.17908,93810000.0
2009-10-06 07:45:00,4.18026,4.18916,4.16722,4.18424,90470000.0
2009-10-06 08:00:00,4.18565,4.18811,4.17032,4.18392,85220000.0
2009-10-06 08:15:00,4.18766,4.19049,4.17679,4.17975,100980000.0
2009-10-06 08:30:00,4.18669,4.19197,4.17659,4.1898,102150000.0
2009-10-06 08:45:00,4.18615,4.19194,4.17787,4.19097,99110000.0
2009-10-06 09:00:00,4.188,4.1937,4.17318,4.18124,111060000.0
2009-10-06 09:15:00,4.18638,4.19059,4.17558,4.18384,124980000.0
2009-10-06 09:30:00,4.18496,4.1937,4.17659,4.19097,105090000.0
2009-10-06 09:45:00,4.18892,4.1926,4.17538,4.17874,101740000.0
2009-10-06 10:00:00,4.18499,4.18785,4.16621,4.1759,122010000.0
2009-10-06 10:15:00,4.17606,4.17658,4.15758,4.16828,124630000.0
2009-10-06 10:30:00,4.1679,4.17509,4.15812,4.16953,122370000.0
2009-10-06 10:45:00,4.17073,4.18103,4.16303,4.17533,138190000.0
2009-10-06 11:00:00,4.17629,4.17984,4.16525,4.17687,102500000.0
2009-10-06 11:15:00,4.17897,4.18299,4.16581,4.16942,101360000.0
2009-10-06 11:30:00,4.17817,4.1802,4.16457,4.17732,124600000.0
2009-10-06 11:45:00,4.17217,4.1819,4.16226,4.17522,93840000.0
2009-10-06 12:00:00,4.17354,4.1833,4.164,4.17259,128770000.0
2009-10-06 12:15:00,4.17362,4.18103,4.1652,4.17852,121230000.0
2009-10-06 12:30:00,4.17942,4.17951,4.16053,4.17151,99100000.0
2009-10-06 12:45:00,4.17416,4.18004,4.1629,4.17271,126120000.0
2009-10-06 13:00:00,4.17993,4.18134,4.16041,4.17407,111080000.0
2009-10-06 13:15:00,4.17422,4.17771,4.16055,4.17391,97210000.0
2009-10-06 13:30:00,4.17412,4.17593,4.16438,4.17517,99110000.0
2009-10-06 13:45:00,4.17233,4.18047,4.16347,4.17201,122370000.0
2009-10-06 14:00:00,4.17134,4.17854,4.16124,4.17321,122350000.0
2009-10-06 14:15:00,4.17328,4.18349,4.16695,4.17679,106220000.0
2009-10-06 14:30:00,4.17619,4.1822,4.16629,4.17555,155400000.0
2009-10-06 14:45:00,4.17685,4.18579,4.17129,4.18189,121290000.0
2009-10-06 15:00:00,4.17637,4.18172,4.16324,4.17566,98740000.0
2009-10-06 15:15:00,4.17371,4.18663,4.16574,4.18117,120870000.0
2009-10-06 15:30:00,4.18479,4.18538,4.16863,4.18336,127630000.0
2009-10-06 15:45:00,4.18233,4.1869,4.1725,4.18492,106570000.0
2009-10-06 16:00:00,4.18727,4.18727,4.17129,4.17953,100200000.0
2009-10-06 16:15:00,4.18093,4.18659,4.17032,4.17509,112600000.0
2009-10-06 16:30:00,4.17727,4.18399,4.16671,4.17625,106960000.0
2009-10-06 16:45:00,4.16676,4.18574,4.16676,4.18057,100260000.0
2009-10-06 17:00:00,4.18248,4.18342,4.16674,4.17728,110020000.0
2009-10-06 17:15:00,4.17926,4.18188,4.16895,4.18035,113360000.0
2009-10-06 17:30:00,4.17977,4.18296,4.16901,4.17065,100980000.0
2009-10-06 17:45:00,4.17965,4.18595,4.16835,4.17895,102490000.0
2009-10-06 18:00:00,4.17853,4.18226,4.1656,4.17515,101330000.0
2009-10-06 18:15:00,4.17485,4.17726,4.1624,4.17401,92710000.0
2009-10-06 18:30:00,4.16609,4.17971,4.16048,4.16742,98720000.0
2009-10-06 18:45:00,4.16704,4.17875,4.16065,4.16383,97260000.0
2009-10-06 19:00:00,4.17238,4.17885,4.16278,4.17147,96460000.0
2009-10-06 19:15:00,4.17307,4.18206,4.16792,4.17609,94960000.0
2009-10-06 19:30:00,4.17785,4.18263,4.17093,4.17402,90110000.0
2009-10-06 19:45:00,4.17278,4.18484,4.16781,4.18325,86370000.0
2009-10-06 20:00:00,4.17881,4.18632,4.17141,4.18178,94620000.0
2009-10-06 20:15:00,4.17563,4.18599,4.16986,4.1716,91220000.0
2009-10-06 20:30:00,4.18397,4.18605,4.1722,4.18301,85610000.0
2009-10-06 20:45:00,4.17934,4.18772,4.17142,4.18434,92350000.0
2009-10-06 21:00:00,4.17976,4.1849,4.16973,4.17504,87870000.0
2009-10-06 21:15:00,4.17347,4.18317,4.16788,4.17704,87060000.0
2009-10-06 21:30:00,4.17449,4.1858,4.16802,4.17787,89360000.0
2009-10-06 21:45:00,4.17424,4.18733,4.17036,4.17409,85240000.0
2009-10-06 22:00:00,4.18367,4.18466,4.16898,4.18162,66090000.0
2009-10-06 22:15:00,4.18164,4.18588,4.17023,4.18155,88520000.0
2009-10-06 22:30:00,4.1805,4.18477,4.16767,4.17292,65660000.0
2009-10-06 22:45:00,4.17396,4.18567,4.17195,4.18177,76920000.0
2009-10-06 23:00:00,4.17818,4.18471,4.17183,4.18299,70550000.0
2009-10-06 23:15:00,4.18212,4.18808,4.17124,4.18286,69800000.0
2009-10-06 23:30:00,4.1812,4.1859,4.16997,4.18281,65690000.0
2009-10-06 23:45:00,4.18269,4.18669,4.17173,4.17716,64570000.0
2009-10-07 00:00:00,4.18323,4.18486,4.17276,4.17834,43560000.0
2009-10-07 00:15:00,4.17933,4.1889,4.17081,4.18241,85980000.0
2009-10-07 00:30:00,4.18458,4.18799,4.17363,4.17913,66880000.0
2009-10-07 00:45:00,4.17683,4.18792,4.17343,4.1811,58570000.0
2009-10-07 01:00:00,4.17719,4.18879,4.1722,4.18441,82650000.0
2009-10-07 01:15:00,4.18058,4.1859,4.17296,4.18382,76230000.0
2009-10-07 01:30:00,4.18365,4.18488,4.1729,4.18077,55980000.0
2009-10-07 01:45:00,4.18332,4.18462,4.17364,4.18417,81530000.0
2009-10-07 02:00:00,4.1821,4.18627,4.17193,4.18187,81810000.0
2009-10-07 02:15:00,4.17872,4.18653,4.17137,4.18436,91210000.0
2009-10-07 02:30:00,4.18365,4.18683,4.16893,4.18207,95700000.0
2009-10-07 02:45:00,4.18069,4.18743,4.17579,4.17843,90090000.0
2009-10-07 03:00:00,4.17646,4.18836,4.17298,4.18201,98340000.0
2009-10-07 03:15:00,4.18529,4.18618,4.17455,4.18169,82200000.0
2009-10-07 03:30:00,4.18093,4.18959,4.17326,4.18384,91960000.0
2009-10-07 03:45:00,4.1831,4.18853,4.17383,4.18323,74760000.0
2009-10-07 04:00:00,4.17692,4.19087,4.17395,4.18144,91610000.0
2009-10-07 04:15:00,4.18306,4.1877,4.17496,4.18009,70980000.0
2009-10-07 04:30:00,4.18435,4.18621,4.17444,4.18439,84110000.0
2009-10-07 04:45:00,4.17592,4.18767,4.17277,4.18265,63430000.0
2009-10-07 05:00:00,4.1783,4.18701,4.17369,4.17967,87400000.0
2009-10-07 05:15:00,4.17612,4.18755,4.17449,4.18001,72840000.0
2009-10-07 05:30:00,4.17609,4.18784,4.17016,4.18123,77350000.0
2009-10-07 05:45:00,4.17778,4.18521,4.17165,4.17727,82950000.0
2009-10-07 06:00:00,4.17874,4.18801,4.16976,4.17725,88190000.0
2009-10-07 06:15:00,4.17469,4.18465,4.17022,4.18166,78080000.0
2009-10-07 06:30:00,4.1799,4.18737,4.17162,4.18205,85190000.0
2009-10-07 06:45:00,4.17308,4.18372,4.17145,4.18185,78810000.0
2009-10-07 07:00:00,4.17397,4.1847,4.16823,4.1803,74310000.0
2009-10-07 07:15:00,4.17734,4.18468,4.17014,4.17754,76950000.0
2009-10-07 07:30:00,4.17419,4.18438,4.16788,4.17944,93440000.0
2009-10-07 07:45:00,4.17896,4.18772,4.17153,4.18001,92350000.0
2009-10-07 08:00:00,4.18202,4.18249,4.16898,4.17607,84830000.0
2009-10-07 08:15:00,4.17885,4.1831,4.16785,4.17137,100990000.0
2009-10-07 08:30:00,4.17747,4.18286,4.16316,4.17605,101760000.0
2009-10-07 08:45:00,4.17578,4.18018,4.16575,4.1787,94600000.0
2009-10-07 09:00:00,4.17531,4.18593,4.16843,4.1744,107710000.0
2009-10-07 09:15:00,4.17858,4.18761,4.16672,4.1814,123490000.0
2009-10-07 09:30:00,4.1856,4.1939,4.17671,4.19242,103230000.0
2009-10-07 09:45:00,4.19157,4.19594,4.18257,4.18665,101730000.0
2009-10-07 10:00:00,4.19055,4.19448,4.17722,4.18943,122380000.0
2009-10-07 10:15:00,4.19014,4.19452,4.17824,4.18992,127960000.0
2009-10-07 10:30:00,4.18734,4.19455,4.17747,4.18684,120510000.0
2009-10-07 10:45:00,4.18702,4.19759,4.17991,4.19301,141120000.0
2009-10-07 11:00:00,4.19386,4.19662,4.18264,4.19473,104740000.0
2009-10-07 11:15:00,4.19624,4.19847,4.18296,4.1884,102470000.0
2009-10-07 11:30:00,4.19577,4.1987,4.18004,4.18898,123140000.0
2009-10-07 11:45:00,4.18311,4.1941,4.1759,4.19106,93110000.0
2009-10-07 12:00:00,4.19041,4.19365,4.17785,4.18559,130250000.0
2009-10-07 12:15:00,4.18788,4.19028,4.17467,4.18451,120840000.0
2009-10-07 12:30:00,4.18802,4.19254,4.17596,4.18291,97610000.0
2009-10-07 12:45:00,4.18622,4.19441,4.17599,4.18917,127980000.0
2009-10-07 13:00:00,4.19454,4.20583,4.18286,4.20358,108500000.0
2009-10-07 13:15:00,4.20346,4.21324,4.19136,4.21046,97590000.0
2009-10-07 13:30:00,4.21038,4.21309,4.19912,4.21024,100980000.0
2009-10-07 13:45:00,4.20564,4.21396,4.19523,4.20677,119040000.0
2009-10-07 14:00:00,4.20545,4.2185,4.19788,4.2134,120860000.0
2009-10-07 14:15:00,4.21468,4.22063,4.20282,4.22004,108430000.0
2009-10-07 14:30:00,4.22033,4.22509,4.20661,4.21468,157270000.0
2009-10-07 14:45:00,4.21551,4.23802,4.21551,4.23212,128310000.0
2009-10-07 15:00:00,4.22815,4.23372,4.21263,4.22013,97630000.0
2009-10-07 15:15:00,4.21573,4.22853,4.20699,4.2186,120140000.0
2009-10-07 15:30:00,4.22156,4.22749,4.21261,4.22561,128360000.0
2009-10-07 15:45:00,4.22615,4.23124,4.21407,4.2271,103630000.0
2009-10-07 16:00:00,4.22813,4.2291,4.20734,4.21248,98350000.0
2009-10-07 16:15:00,4.21562,4.22411,4.20295,4.21446,107770000.0
2009-10-07 16:30:00,4.21661,4.22891,4.21164,4.22252,105140000.0
2009-10-07 16:45:00,4.21327,4.22644,4.21235,4.22385,104330000.0
2009-10-07 17:00:00,4.22579,4.22684,4.20785,4.22221,113730000.0
2009-10-07 17:15:00,4.22245,4.22831,4.21118,4.22638,114470000.0
2009-10-07 17:30:00,4.22523,4.22906,4.21282,4.21637,100960000.0
2009-10-07 17:45:00,4.22647,4.23657,4.21211,4.23182,104350000.0
2009-10-07 18:00:00,4.23214,4.23909,4.22233,4.23149,106600000.0
2009-10-07 18:15:00,4.23323,4.23886,4.22231,4.22872,94190000.0
2009-10-07 18:30:00,4.21965,4.23811,4.21884,4.2307,97950000.0
2009-10-07 18:45:00,4.22585,4.23572,4.21683,4.21784,99080000.0
2009-10-07 19:00:00,4.22709,4.23114,4.21684,4.22577,93850000.0
2009-10-07 19:15:00,4.22525,4.23325,4.21409,4.22424,87830000.0
2009-10-07 19:30:00,4.22841,4.23856,4.21647,4.22086,90830000.0
2009-10-07 19:45:00,4.21868,4.23159,4.21449,4.22078,87090000.0
2009-10-07 20:00:00,4.22191,4.23046,4.2148,4.22657,92750000.0
2009-10-07 20:15:00,4.22193,4.23212,4.21587,4.21587,96130000.0
2009-10-07 20:30:00,4.22687,4.22952,4.21342,4.22314,94220000.0
2009-10-07 20:45:00,4.21942,4.22673,4.21222,4.22407,94590000.0
2009-10-07 21:00:00,4.21966,4.22514,4.21046,4.21962,90460000.0
2009-10-07 21:15:00,4.21674,4.22871,4.21118,4.21682,96480000.0
2009-10-07 21:30:00,4.21442,4.22492,4.21221,4.21838,88620000.0
2009-10-07 21:45:00,4.21592,4.22797,4.21169,4.2144,98300000.0
2009-10-07 22:00:00,4.22392,4.22532,4.21118,4.21871,85200000.0
2009-10-07 22:15:00,4.22016,4.22573,4.21246,4.22214,91160000.0
2009-10-07 22:30:00,4.2221,4.22426,4.20724,4.21585,81810000.0
2009-10-07 22:45:00,4.2123,4.22387,4.20723,4.21577,100540000.0
2009-10-07 23:00:00,4.21367,4.22069,4.20506,4.21579,82180000.0
2009-10-07 23:15:00,4.21766,4.21893,4.20244,4.21843,85960000.0
2009-10-07 23:30:00,4.21558,4.22006,4.20442,4.21486,79180000.0
2009-10-07 23:45:00,4.21672,4.22238,4.20779,4.21392,78870000.0
2009-10-08 00:00:00,4.2183,4.22246,4.20743,4.21159,85980000.0
2009-10-08 00:15:00,4.21347,4.22057,4.20325,4.21698,85260000.0
2009-10-08 00:30:00,4.21651,4.22018,4.20451,4.2123,92810000.0
2009-10-08 00:45:00,4.21206,4.22381,4.20641,4.2144,74330000.0
2009-10-08 01:00:00,4.21166,4.22257,4.20533,4.21746,89760000.0
2009-10-08 01:15:00,4.21447,4.22128,4.20405,4.2174,90860000.0
2009-10-08 01:30:00,4.21788,4.21944,4.20608,4.21316,87080000.0
2009-10-08 01:45:00,4.21777,4.22052,4.20707,4.2172,105910000.0
2009-10-08 02:00:00,4.21739,4.22079,4.20733,4.21762,87810000.0
2009-10-08 02:15:00,4.21136,4.22094,4.20293,4.21741,99070000.0
2009-10-08 02:30:00,4.21833,4.21918,4.20492,4.21765,96840000.0
2009-10-08 02:45:00,4.21427,4.22028,4.20613,4.21312,90480000.0
2009-10-08 03:00:00,4.2058,4.21876,4.20457,4.21533,99120000.0
2009-10-08 03:15:00,4.21748,4.22126,4.20548,4.21709,90460000.0
2009-10-08 03:30:00,4.21466,4.21941,4.20636,4.21621,88980000.0
2009-10-08 03:45:00,4.21385,4.21699,4.20155,4.21348,88950000.0
2009-10-08 04:00:00,4.20816,4.22102,4.20265,4.21224,100260000.0
2009-10-08 04:15:00,4.21399,4.22113,4.20215,4.20874,88240000.0
2009-10-08 04:30:00,4.21688,4.21688,4.20496,4.21442,88940000.0
2009-10-08 04:45:00,4.2066,4.21758,4.2043,4.21289,83690000.0
2009-10-08 05:00:00,4.20819,4.21752,4.20346,4.20887,91590000.0
2009-10-08 05:15:00,4.2083,4.2185,4.2029,4.21198,88190000.0
2009-10-08 05:30:00,4.20613,4.2171,4.19991,4.21202,91960000.0
2009-10-08 05:45:00,4.21097,4.21862,4.20326,4.20912,94950000.0
2009-10-08 06:00:00,4.2078,4.21617,4.19824,4.20711,95690000.0
2009-10-08 06:15:00,4.20478,4.21625,4.19987,4.21002,92000000.0
2009-10-08 06:30:00,4.20886,4.21682,4.20104,4.21219,85600000.0
2009-10-08 06:45:00,4.20576,4.21759,4.20034,4.21065,87460000.0
2009-10-08 07:00:00,4.20518,4.21581,4.19861,4.20759,84840000.0
2009-10-08 07:15:00,4.20632,4.21474,4.1973,4.20481,85600000.0
2009-10-08 07:30:00,4.20148,4.21216,4.19821,4.20507,91960000.0
2009-10-08 07:45:00,4.20536,4.2161,4.19682,4.21309,92690000.0
2009-10-08 08:00:00,4.21678,4.21686,4.2019,4.21094,85220000.0
2009-10-08 08:15:00,4.21431,4.22223,4.20317,4.20317,100610000.0
2009-10-08 08:30:00,4.21078,4.21088,4.1935,4.2056,103620000.0
2009-10-08 08:45:00,4.20376,4.2146,4.1953,4.21287,98310000.0
2009-10-08 09:00:00,4.20742,4.21389,4.19829,4.20586,105490000.0
2009-10-08 09:15:00,4.21102,4.21158,4.19257,4.20181,121270000.0
2009-10-08 09:30:00,4.20622,4.21682,4.19913,4.21461,101400000.0
2009-10-08 09:45:00,4.21648,4.2197,4.19927,4.20388,102850000.0
2009-10-08 10:00:00,4.21201,4.22203,4.20434,4.22192,119430000.0
2009-10-08 10:15:00,4.22242,4.2275,4.21203,4.2223,124270000.0
2009-10-08 10:30:00,4.22195,4.23027,4.21123,4.22436,122380000.0
2009-10-08 10:45:00,4.2244,4.24262,4.21883,4.231,140770000.0
2009-10-08 11:00:00,4.23349,4.24054,4.22283,4.23559,102130000.0
2009-10-08 11:15:00,4.23537,4.23547,4.22017,4.22017,105460000.0
2009-10-08 11:30:00,4.22701,4.23003,4.2126,4.22776,123870000.0
2009-10-08 11:45:00,4.22195,4.2326,4.21689,4.22141,94570000.0
2009-10-08 12:00:00,4.22232,4.23001,4.2154,4.2238,130980000.0
2009-10-08 12:15:00,4.22663,4.23399,4.2173,4.23374,119740000.0
2009-10-08 12:30:00,4.23312,4.23331,4.21926,4.22558,96490000.0
2009-10-08 12:45:00,4.23025,4.23291,4.21636,4.22369,126500000.0
2009-10-08 13:00:00,4.22761,4.23093,4.2115,4.22354,108860000.0
2009-10-08 13:15:00,4.22341,4.22373,4.20883,4.21938,93520000.0
2009-10-08 13:30:00,4.22108,4.23057,4.21676,4.2294,100220000.0
2009-10-08 13:45:00,4.22521,4.23408,4.21621,4.22759,123480000.0
2009-10-08 14:00:00,4.22563,4.23249,4.21751,4.22827,120870000.0
2009-10-08 14:15:00,4.22872,4.23827,4.2192,4.23218,106240000.0
2009-10-08 14:30:00,4.23248,4.23478,4.21674,4.2244,154670000.0
2009-10-08 14:45:00,4.22631,4.23306,4.21998,4.22848,123500000.0
2009-10-08 15:00:00,4.22329,4.23338,4.21628,4.23216,101320000.0
2009-10-08 15:15:00,4.2289,4.24153,4.21972,4.23431,120860000.0
2009-10-08 15:30:00,4.23845,4.2472,4.22733,4.24408,130980000.0
2009-10-08 15:45:00,4.2433,4.25186,4.23045,4.24872,107350000.0
2009-10-08 16:00:00,4.24884,4.25554,4.23575,4.24482,98370000.0
2009-10-08 16:15:00,4.24825,4.25134,4.23276,4.23461,110760000.0
2009-10-08 16:30:00,4.23848,4.24274,4.22334,4.23622,105500000.0
2009-10-08 16:45:00,4.22921,4.24128,4.22302,4.23389,103590000.0
2009-10-08 17:00:00,4.23589,4.23952,4.22179,4.23622,112240000.0
2009-10-08 17:15:00,4.23747,4.24036,4.22238,4.23625,115960000.0
2009-10-08 17:30:00,4.23705,4.23808,4.22395,4.22583,101340000.0
2009-10-08 17:45:00,4.23669,4.24398,4.22432,4.234,102510000.0
2009-10-08 18:00:00,4.23324,4.23994,4.22417,4.23801,103250000.0
2009-10-08 18:15:00,4.24096,4.24196,4.22601,4.23748,93090000.0
2009-10-08 18:30:00,4.22887,4.24058,4.22461,4.23209,98330000.0
2009-10-08 18:45:00,4.23102,4.23938,4.22442,4.22622,98350000.0
2009-10-08 19:00:00,4.23415,4.2386,4.22243,4.22964,93120000.0
2009-10-08 19:15:00,4.22766,4.23555,4.22118,4.2274,91970000.0
2009-10-08 19:30:00,4.23274,4.23565,4.22235,4.22825,91570000.0
2009-10-08 19:45:00,4.22536,4.2341,4.22043,4.23029,88570000.0
2009-10-08 20:00:00,4.22643,4.23272,4.21935,4.22953,94240000.0
2009-10-08 20:15:00,4.22273,4.23469,4.21951,4.21951,96850000.0
2009-10-08 20:30:00,4.2295,4.23416,4.21936,4.22986,98740000.0
2009-10-08 20:45:00,4.22676,4.23498,4.21927,4.23118,96050000.0
2009-10-08 21:00:00,4.22719,4.23305,4.21978,4.22396,88210000.0
2009-10-08 21:15:00,4.22302,4.23392,4.21778,4.22586,96850000.0
2009-10-08 21:30:00,4.22425,4.23522,4.21897,4.22848,94230000.0
2009-10-08 21:45:00,4.22612,4.23821,4.22087,4.22599,96840000.0
2009-10-08 22:00:00,4.23494,4.23501,4.22044,4.23207,88970000.0
2009-10-08 22:15:00,4.2329,4.23569,4.22151,4.23359,76950000.0
2009-10-08 22:30:00,4.23286,4.23817,4.22125,4.23149,86700000.0
2009-10-08 22:45:00,4.22734,4.23821,4.21962,4.2326,94200000.0
2009-10-08 23:00:00,4.22967,4.23523,4.21903,4.23102,78790000.0
2009-10-08 23:15:00,4.23188,4.23605,4.21485,4.22814,88550000.0
2009-10-08 23:30:00,4.2285,4.23462,4.21684,4.22837,77000000.0
2009-10-08 23:45:00,4.23096,4.234,4.2227,4.2261,62730000.0
2009-10-09 00:00:00,4.23282,4.23437,4.2208,4.22634,76190000.0
2009-10-09 00:15:00,4.22886,4.23518,4.21907,4.23101,87550000.0
2009-10-09 00:30:00,4.23289,4.23519,4.21629,4.22606,80010000.0
2009-10-09 00:45:00,4.22404,4.23418,4.21967,4.23148,72900000.0
2009-10-09 01:00:00,4.22384,4.23489,4.22083,4.23134,94230000.0
2009-10-09 01:15:00,4.2284,4.23547,4.21934,4.23139,89760000.0
2009-10-09 01:30:00,4.23208,4.23482,4.22063,4.22761,83390000.0
2009-10-09 01:45:00,4.23218,4.23492,4.22047,4.2331,107790000.0
2009-10-09 02:00:00,4.2311,4.23573,4.22221,4.23092,83370000.0
2009-10-09 02:15:00,4.22937,4.23551,4.21942,4.23241,95390000.0
2009-10-09 02:30:00,4.23324,4.23465,4.2214,4.23162,94240000.0
2009-10-09 02:45:00,4.22894,4.23412,4.22286,4.22647,91600000.0
2009-10-09 03:00:00,4.2224,4.23456,4.22133,4.23173,98010000.0
2009-10-09 03:15:00,4.23205,4.23578,4.22304,4.22951,83760000.0
2009-10-09 03:30:00,4.22855,4.23569,4.2213,4.23158,90830000.0
2009-10-09 03:45:00,4.23168,4.23448,4.21978,4.23242,90100000.0
2009-10-09 04:00:00,4.22446,4.23543,4.22031,4.23061,101710000.0
2009-10-09 04:15:00,4.23126,4.23408,4.21964,4.22753,88210000.0
2009-10-09 04:30:00,4.2333,4.23333,4.22245,4.23119,90080000.0
2009-10-09 04:45:00,4.22534,4.23582,4.22071,4.2305,83350000.0
2009-10-09 05:00:00,4.22924,4.23458,4.22192,4.22709,88580000.0
2009-10-09 05:15:00,4.22442,4.2367,4.2211,4.22781,88560000.0
2009-10-09 05:30:00,4.22023,4.23982,4.22023,4.23899,90480000.0
2009-10-09 05:45:00,4.23331,4.24495,4.22558,4.23485,76910000.0
2009-10-09 06:00:00,4.23464,4.24043,4.2226,4.23402,71700000.0
2009-10-09 06:15:00,4.22999,4.24317,4.22833,4.23883,83680000.0
2009-10-09 06:30:00,4.2369,4.24302,4.22832,4.24232,80690000.0
2009-10-09 06:45:00,4.23442,4.24382,4.23184,4.24206,83710000.0
2009-10-09 07:00:00,4.23469,4.24636,4.22731,4.24113,81500000.0
2009-10-09 07:15:00,4.23479,4.2449,4.23023,4.23797,85230000.0
2009-10-09 07:30:00,4.23532,4.24638,4.22872,4.23962,91230000.0
2009-10-09 07:45:00,4.23732,4.24367,4.22694,4.2377,90470000.0
2009-10-09 08:00:00,4.23977,4.24642,4.22694,4.24212,84110000.0
2009-10-09 08:15:00,4.24596,4.25327,4.22892,4.23123,99110000.0
2009-10-09 08:30:00,4.242,4.24721,4.22719,4.24471,105470000.0
2009-10-09 08:45:00,4.24113,4.25636,4.23268,4.25159,102810000.0
2009-10-09 09:00:00,4.24838,4.2698,4.23923,4.25445,108120000.0
2009-10-09 09:15:00,4.25725,4.26271,4.24594,4.25352,124250000.0
2009-10-09 09:30:00,4.25472,4.26656,4.24255,4.26146,105840000.0
2009-10-09 09:45:00,4.26097,4.26501,4.24823,4.2576,102480000.0
2009-10-09 10:00:00,4.26166,4.26429,4.24708,4.26042,124960000.0
2009-10-09 10:15:00,4.26043,4.26217,4.24426,4.25854,123910000.0
2009-10-09 10:30:00,4.25885,4.26318,4.24488,4.25511,123490000.0
2009-10-09 10:45:00,4.25711,4.26373,4.24948,4.26165,142240000.0
2009-10-09 11:00:00,4.2625,4.2625,4.24494,4.25686,106960000.0
2009-10-09 11:15:00,4.25814,4.26005,4.23858,4.24236,103960000.0
2009-10-09 11:30:00,4.24906,4.25387,4.2339,4.24943,122020000.0
2009-10-09 11:45:00,4.24136,4.24705,4.23028,4.24021,94200000.0
2009-10-09 12:00:00,4.24039,4.24395,4.22384,4.23201,127290000.0
2009-10-09 12:15:00,4.22984,4.2412,4.22363,4.23743,120850000.0
2009-10-09 12:30:00,4.23663,4.24286,4.2243,4.2335,99460000.0
2009-10-09 12:45:00,4.23754,4.24426,4.22895,4.23762,129450000.0
2009-10-09 13:00:00,4.24375,4.24384,4.22812,4.24088,111090000.0
2009-10-09 13:15:00,4.24138,4.24138,4.22634,4.23398,97570000.0
2009-10-09 13:30:00,4.23492,4.24202,4.2267,4.24202,102440000.0
2009-10-09 13:45:00,4.23688,4.24481,4.22969,4.23918,124220000.0
2009-10-09 14:00:00,4.23826,4.25807,4.22891,4.2536,119010000.0
2009-10-09 14:15:00,4.25244,4.25652,4.24245,4.2534,108080000.0
2009-10-09 14:30:00,4.25248,4.25248,4.23468,4.24235,156530000.0
2009-10-09 14:45:00,4.24225,4.24917,4.2327,4.24312,124260000.0
2009-10-09 15:00:00,4.24008,4.25429,4.23498,4.25216,99110000.0
2009-10-09 15:15:00,4.24832,4.25545,4.23975,4.24487,120130000.0
2009-10-09 15:30:00,4.24895,4.25439,4.23699,4.25285,127290000.0
2009-10-09 15:45:00,4.2506,4.25153,4.23441,4.24734,106210000.0
2009-10-09 16:00:00,4.25003,4.25178,4.23537,4.24097,102060000.0
2009-10-09 16:15:00,4.24588,4.25029,4.23484,4.24245,110730000.0
2009-10-09 16:30:00,4.24576,4.25233,4.23413,4.24909,106610000.0
2009-10-09 16:45:00,4.23985,4.2573,4.23985,4.255,101370000.0
2009-10-09 17:00:00,4.25544,4.25995,4.24218,4.2581,113350000.0
2009-10-09 17:15:00,4.2597,4.26673,4.24515,4.26673,115220000.0
2009-10-09 17:30:00,4.26733,4.2717,4.2567,4.25957,103560000.0
2009-10-09 17:45:00,4.27051,4.28014,4.25921,4.27318,103620000.0
2009-10-09 18:00:00,4.27177,4.27842,4.26053,4.27654,104000000.0
2009-10-09 18:15:00,4.27894,4.27962,4.26536,4.2757,93090000.0
2009-10-09 18:30:00,4.26752,4.27924,4.26444,4.27303,97950000.0
2009-10-09 18:45:00,4.27114,4.27797,4.26399,4.26631,95030000.0
2009-10-09 19:00:00,4.27391,4.27518,4.26021,4.2672,96440000.0
2009-10-09 19:15:00,4.27243,4.27243,4.25258,4.26178,93820000.0
2009-10-09 19:30:00,4.26677,4.26768,4.25435,4.26153,90100000.0
2009-10-09 19:45:00,4.25791,4.26966,4.25601,4.26178,83750000.0
2009-10-09 20:00:00,4.262,4.26855,4.25521,4.26536,97950000.0
2009-10-09 20:15:00,4.25659,4.26968,4.25641,4.25652,93880000.0
2009-10-09 20:30:00,4.26767,4.27384,4.25365,4.26701,95330000.0
2009-10-09 20:45:00,4.2621,4.27023,4.25771,4.26744,92710000.0
2009-10-09 21:00:00,4.26328,4.2694,4.25575,4.2606,87830000.0
2009-10-09 21:15:00,4.25686,4.26793,4.25539,4.26169,93110000.0
2009-10-09 21:30:00,4.25805,4.27034,4.25579,4.26121,91200000.0
2009-10-09 21:45:00,4.25739,4.26888,4.25413,4.25752,92330000.0
2009-10-09 22:00:00,4.26916,4.26983,4.2544,4.25925,90830000.0
2009-10-09 22:15:00,4.25916,4.26848,4.25222,4.26397,87090000.0
2009-10-09 22:30:00,4.26553,4.27416,4.25412,4.26353,88970000.0
2009-10-09 22:45:00,4.25922,4.2718,4.2501,4.25902,84870000.0
2009-10-11 23:00:00,4.26254,4.26979,4.25771,4.26817,63800000.0
2009-10-11 23:15:00,4.26682,4.27006,4.25683,4.26204,46900000.0
2009-10-11 23:30:00,4.26351,4.26949,4.25268,4.26297,57460000.0
2009-10-11 23:45:00,4.26639,4.26822,4.25384,4.26233,57110000.0
2009-10-12 00:00:00,4.26723,4.27213,4.25562,4.26696,69440000.0
2009-10-12 00:15:00,4.26241,4.28148,4.25782,4.27584,87140000.0
2009-10-12 00:30:00,4.27729,4.28157,4.25712,4.27165,72880000.0
2009-10-12 00:45:00,4.26902,4.2786,4.26215,4.27222,84110000.0
2009-10-12 01:00:00,4.27006,4.28041,4.26321,4.27676,88240000.0
2009-10-12 01:15:00,4.27344,4.27779,4.26186,4.27339,92780000.0
2009-10-12 01:30:00,4.27566,4.27727,4.26349,4.27314,83760000.0
2009-10-12 01:45:00,4.27534,4.27905,4.26395,4.27686,109650000.0
2009-10-12 02:00:00,4.27563,4.27973,4.26685,4.27473,106290000.0
2009-10-12 02:15:00,4.274,4.27933,4.26436,4.27366,84500000.0
2009-10-12 02:30:00,4.27849,4.27849,4.25249,4.25809,81880000.0
2009-10-12 02:45:00,4.26272,4.26336,4.2491,4.25281,86360000.0
2009-10-12 03:00:00,4.26155,4.26654,4.25448,4.25531,75140000.0
2009-10-12 03:15:00,4.26126,4.26904,4.25185,4.26409,93900000.0
2009-10-12 03:30:00,4.26441,4.27054,4.25278,4.25808,86390000.0
2009-10-12 03:45:00,4.26126,4.26881,4.25433,4.26287,75440000.0
2009-10-12 04:00:00,4.26161,4.26948,4.25242,4.26324,59730000.0
2009-10-12 04:15:00,4.26393,4.2667,4.25317,4.26338,69470000.0
2009-10-12 04:30:00,4.26506,4.27163,4.25112,4.26368,75060000.0
2009-10-12 04:45:00,4.26527,4.26823,4.25238,4.2605,66040000.0
2009-10-12 05:00:00,4.26241,4.26591,4.25224,4.25522,78790000.0
2009-10-12 05:15:00,4.26364,4.26611,4.25258,4.26261,69440000.0
2009-10-12 05:30:00,4.26528,4.26827,4.25493,4.26461,70160000.0
2009-10-12 05:45:00,4.2653,4.26715,4.25368,4.26506,80700000.0
2009-10-12 06:00:00,4.25827,4.26943,4.25209,4.25522,71710000.0
2009-10-12 06:15:00,4.26138,4.26804,4.25314,4.25703,85950000.0
2009-10-12 06:30:00,4.26144,4.27138,4.25061,4.25677,89320000.0
2009-10-12 06:45:00,4.26132,4.26851,4.25167,4.26095,82230000.0
2009-10-12 07:00:00,4.265,4.26639,4.25517,4.25952,93840000.0
2009-10-12 07:15:00,4.26474,4.26725,4.25211,4.26121,94220000.0
2009-10-12 07:30:00,4.25111,4.26746,4.25097,4.25352,97580000.0
2009-10-12 07:45:00,4.26121,4.26853,4.24424,4.24485,94230000.0
2009-10-12 08:00:00,4.24496,4.27232,4.24005,4.24775,90070000.0
2009-10-12 08:15:00,4.25263,4.27198,4.25021,4.2679,88260000.0
2009-10-12 08:30:00,4.2729,4.27856,4.2613,4.27012,93090000.0
2009-10-12 08:45:00,4.27439,4.28556,4.2645,4.27147,92380000.0
2009-10-12 09:00:00,4.26368,4.2858,4.26368,4.27655,98740000.0
2009-10-12 09:15:00,4.27717,4.28007,4.26069,4.26395,97580000.0
2009-10-12 09:30:00,4.27679,4.27743,4.26013,4.27243,92350000.0
2009-10-12 09:45:00,4.27156,4.27572,4.25821,4.26613,102870000.0
2009-10-12 10:00:00,4.27045,4.27326,4.25116,4.26471,105450000.0
2009-10-12 10:15:00,4.2547,4.2668,4.25234,4.26171,100230000.0
2009-10-12 10:30:00,4.26234,4.26695,4.24906,4.25959,114500000.0
2009-10-12 10:45:00,4.2595,4.26483,4.24385,4.25446,110760000.0
2009-10-12 11:00:00,4.2518,4.25655,4.23863,4.24504,105070000.0
2009-10-12 11:15:00,4.25558,4.25783,4.24049,4.25087,104390000.0
2009-10-12 11:30:00,4.24781,4.26171,4.24411,4.25764,110730000.0
2009-10-12 11:45:00,4.25653,4.26158,4.24404,4.25642,100970000.0
2009-10-12 12:00:00,4.25682,4.25898,4.23974,4.24887,104000000.0
2009-10-12 12:15:00,4.25235,4.25445,4.23959,4.25107,128740000.0
2009-10-12 12:30:00,4.2487,4.25776,4.23673,4.24704,119780000.0
2009-10-12 12:45:00,4.25088,4.25269,4.23349,4.23843,100600000.0
2009-10-12 13:00:00,4.24462,4.24678,4.22906,4.23671,121270000.0
2009-10-12 13:15:00,4.23637,4.25355,4.23012,4.2449,156540000.0
2009-10-12 13:30:00,4.24571,4.24604,4.23017,4.24421,105100000.0
2009-10-12 13:45:00,4.24524,4.24726,4.231,4.23929,119020000.0
2009-10-12 14:00:00,4.24119,4.25359,4.23432,4.24502,120880000.0
2009-10-12 14:15:00,4.25201,4.25837,4.24087,4.25541,96890000.0
2009-10-12 14:30:00,4.25774,4.25953,4.24077,4.25447,96850000.0
2009-10-12 14:45:00,4.25439,4.25469,4.2395,4.25161,112190000.0
2009-10-12 15:00:00,4.24556,4.24943,4.22609,4.23488,126500000.0
2009-10-12 15:15:00,4.23285,4.24651,4.22666,4.24317,97240000.0
2009-10-12 15:30:00,4.24159,4.24161,4.22132,4.23012,120130000.0
2009-10-12 15:45:00,4.23291,4.23741,4.22121,4.22936,128010000.0
2009-10-12 16:00:00,4.23066,4.23474,4.21783,4.22172,95690000.0
2009-10-12 16:15:00,4.23094,4.233,4.21801,4.22789,124970000.0
2009-10-12 16:30:00,4.22259,4.23306,4.21673,4.22846,100250000.0
2009-10-12 16:45:00,4.22785,4.23179,4.21603,4.22613,103250000.0
2009-10-12 17:00:00,4.22781,4.23152,4.20872,4.22001,140390000.0
2009-10-12 17:15:00,4.21847,4.22501,4.20742,4.22312,122010000.0
2009-10-12 17:30:00,4.22464,4.22946,4.21391,4.22324,127970000.0
2009-10-12 17:45:00,4.22261,4.22503,4.21052,4.22093,124590000.0
2009-10-12 18:00:00,4.21439,4.22493,4.20539,4.21364,102850000.0
2009-10-12 18:15:00,4.21587,4.2188,4.2035,4.21523,102510000.0
2009-10-12 18:30:00,4.21509,4.22227,4.20732,4.21699,123880000.0
2009-10-12 18:45:00,4.21416,4.22138,4.20429,4.21241,103190000.0
2009-10-12 19:00:00,4.2181,4.22223,4.2062,4.21532,87450000.0
2009-10-12 19:15:00,4.21904,4.22132,4.20266,4.21735,108790000.0
2009-10-12 19:30:00,4.21106,4.22,4.20624,4.21778,100230000.0
2009-10-12 19:45:00,4.21547,4.22051,4.20482,4.21803,85570000.0
2009-10-12 20:00:00,4.21721,4.2196,4.20578,4.21581,93800000.0
2009-10-12 20:15:00,4.21589,4.22209,4.20768,4.20986,91220000.0
2009-10-12 20:30:00,4.21581,4.22093,4.2067,4.21389,84120000.0
2009-10-12 20:45:00,4.21971,4.22275,4.20548,4.20889,84830000.0
2009-10-12 21:00:00,4.2158,4.22226,4.20673,4.21069,79970000.0
2009-10-12 21:15:00,4.21994,4.22133,4.20601,4.21557,81820000.0
2009-10-12 21:30:00,4.21936,4.21936,4.20394,4.20809,87460000.0
2009-10-12 21:45:00,4.21618,4.22326,4.20579,4.21812,93460000.0
2009-10-12 22:00:00,4.21923,4.22671,4.20631,4.21111,90100000.0
2009-10-12 22:15:00,4.21782,4.22216,4.20687,4.21064,93450000.0
2009-10-12 22:30:00,4.21869,4.22254,4.20744,4.21012,87080000.0
2009-10-12 22:45:00,4.21521,4.21919,4.20642,4.21373,85940000.0
2009-10-12 23:00:00,4.21797,4.22017,4.20546,4.20672,72410000.0
2009-10-12 23:15:00,4.21942,4.22033,4.20774,4.21672,70540000.0
2009-10-12 23:30:00,4.21486,4.22004,4.20649,4.21441,58630000.0
2009-10-12 23:45:00,4.21603,4.21943,4.20623,4.20706,96870000.0
2009-10-13 00:00:00,4.21631,4.2199,4.20534,4.21727,78080000.0
2009-10-13 00:15:00,4.22103,4.22169,4.20661,4.21326,87120000.0
2009-10-13 00:30:00,4.21865,4.22263,4.20749,4.22096,70210000.0
2009-10-13 00:45:00,4.22135,4.22152,4.20646,4.20748,91590000.0
2009-10-13 01:00:00,4.21553,4.22181,4.21023,4.21557,92350000.0
2009-10-13 01:15:00,4.22121,4.22121,4.20805,4.21958,89740000.0
2009-10-13 01:30:00,4.2205,4.22169,4.20726,4.21426,97970000.0
2009-10-13 01:45:00,4.21992,4.22057,4.20779,4.21768,79570000.0
2009-10-13 02:00:00,4.21818,4.22325,4.20585,4.21919,105530000.0
2009-10-13 02:15:00,4.21719,4.22169,4.20803,4.21655,85230000.0
2009-10-13 02:30:00,4.21229,4.22404,4.20634,4.2147,96860000.0
2009-10-13 02:45:00,4.22091,4.22128,4.20694,4.20806,90160000.0
2009-10-13 03:00:00,4.21975,4.2211,4.20769,4.20955,82970000.0
2009-10-13 03:15:00,4.21499,4.22041,4.20718,4.217,95370000.0
2009-10-13 03:30:00,4.21847,4.22056,4.20531,4.21075,92770000.0
2009-10-13 03:45:00,4.2147,4.22314,4.20808,4.21841,94270000.0
2009-10-13 04:00:00,4.21319,4.2218,4.20632,4.21903,86390000.0
2009-10-13 04:15:00,4.21801,4.22252,4.20594,4.21835,86420000.0
2009-10-13 04:30:00,4.22018,4.22086,4.20453,4.21684,85210000.0
2009-10-13 04:45:00,4.21984,4.22203,4.20747,4.21332,75070000.0
2009-10-13 05:00:00,4.21919,4.22104,4.20809,4.20841,95740000.0
2009-10-13 05:15:00,4.21961,4.22307,4.207,4.21459,89350000.0
2009-10-13 05:30:00,4.21998,4.221,4.20865,4.21506,88580000.0
2009-10-13 05:45:00,4.22039,4.22048,4.20677,4.21782,93470000.0
2009-10-13 06:00:00,4.21176,4.22406,4.20523,4.21181,96090000.0
2009-10-13 06:15:00,4.21529,4.22273,4.20633,4.21051,91610000.0
2009-10-13 06:30:00,4.21492,4.22092,4.20792,4.20927,93110000.0
2009-10-13 06:45:00,4.21458,4.2209,4.20795,4.21391,90840000.0
2009-10-13 07:00:00,4.22032,4.22136,4.20833,4.21438,92730000.0
2009-10-13 07:15:00,4.22001,4.22135,4.20591,4.21615,90140000.0
2009-10-13 07:30:00,4.21156,4.22265,4.20886,4.21135,98330000.0
2009-10-13 07:45:00,4.2204,4.22123,4.20767,4.2144,95730000.0
2009-10-13 08:00:00,4.21616,4.22171,4.20926,4.21114,87470000.0
2009-10-13 08:15:00,4.21713,4.22957,4.21034,4.21717,91210000.0
2009-10-13 08:30:00,4.21292,4.21786,4.20231,4.20597,91970000.0
2009-10-13 08:45:00,4.21043,4.21263,4.19155,4.20237,94230000.0
2009-10-13 09:00:00,4.19665,4.21318,4.19431,4.20256,99830000.0
2009-10-13 09:15:00,4.20405,4.21321,4.19772,4.19785,100950000.0
2009-10-13 09:30:00,4.20655,4.21018,4.19058,4.20821,93090000.0
2009-10-13 09:45:00,4.20949,4.21864,4.19919,4.21185,103610000.0
2009-10-13 10:00:00,4.21382,4.21932,4.20082,4.21436,106600000.0
2009-10-13 10:15:00,4.20781,4.21907,4.20155,4.21398,102070000.0
2009-10-13 10:30:00,4.21714,4.22141,4.20331,4.21692,116690000.0
2009-10-13 10:45:00,4.21682,4.2202,4.20282,4.21727,111870000.0
2009-10-13 11:00:00,4.21622,4.2224,4.20345,4.20556,102110000.0
2009-10-13 11:15:00,4.21617,4.22014,4.2048,4.21442,105480000.0
2009-10-13 11:30:00,4.21372,4.21988,4.20678,4.21638,110380000.0
2009-10-13 11:45:00,4.21366,4.22252,4.2044,4.2199,95020000.0
2009-10-13 12:00:00,4.22005,4.22153,4.20595,4.21794,104730000.0
2009-10-13 12:15:00,4.21827,4.22727,4.20568,4.22104,125770000.0
2009-10-13 12:30:00,4.21966,4.22849,4.2106,4.22149,122720000.0
2009-10-13 12:45:00,4.22442,4.22734,4.21007,4.21921,101320000.0
2009-10-13 13:00:00,4.2262,4.23116,4.21463,4.22552,123120000.0
2009-10-13 13:15:00,4.22329,4.234,4.21778,4.23104,156900000.0
2009-10-13 13:30:00,4.23239,4.23329,4.2165,4.23015,105470000.0
2009-10-13 13:45:00,4.23058,4.2361,4.21907,4.22748,118270000.0
2009-10-13 14:00:00,4.23045,4.23417,4.21726,4.22558,120880000.0
2009-10-13 14:15:00,4.23191,4.23824,4.22158,4.2353,103570000.0
2009-10-13 14:30:00,4.23622,4.23871,4.21654,4.22905,97590000.0
2009-10-13 14:45:00,4.22882,4.23021,4.21303,4.22912,108490000.0
2009-10-13 15:00:00,4.22629,4.23638,4.22035,4.22953,126490000.0
2009-10-13 15:15:00,4.22694,4.23338,4.21539,4.22803,98350000.0
2009-10-13 15:30:00,4.22549,4.23453,4.21555,4.22827,117140000.0
2009-10-13 15:45:00,4.23159,4.23776,4.21985,4.23217,128770000.0
2009-10-13 16:00:00,4.23227,4.23728,4.22102,4.22475,93460000.0
2009-10-13 16:15:00,4.23484,4.23746,4.2208,4.23231,123870000.0
2009-10-13 16:30:00,4.22671,4.23582,4.21953,4.23433,103210000.0
2009-10-13 16:45:00,4.23478,4.23625,4.22273,4.23217,103230000.0
2009-10-13 17:00:00,4.23199,4.23549,4.21908,4.22903,142260000.0
2009-10-13 17:15:00,4.23033,4.23553,4.21887,4.22933,123110000.0
2009-10-13 17:30:00,4.23082,4.23208,4.21936,4.22778,122770000.0
2009-10-13 17:45:00,4.22877,4.22897,4.20808,4.21943,121270000.0
2009-10-13 18:00:00,4.21441,4.2232,4.2058,4.2129,102100000.0
2009-10-13 18:15:00,4.21597,4.21827,4.20385,4.21154,102120000.0
2009-10-13 18:30:00,4.21135,4.21946,4.20151,4.21341,126460000.0
2009-10-13 18:45:00,4.21203,4.21887,4.20321,4.21131,106250000.0
2009-10-13 19:00:00,4.21587,4.22187,4.20507,4.21461,105100000.0
2009-10-13 19:15:00,4.21853,4.22196,4.20591,4.21689,101020000.0
2009-10-13 19:30:00,4.2109,4.22236,4.20329,4.21852,101730000.0
2009-10-13 19:45:00,4.21568,4.22243,4.20821,4.22041,85210000.0
2009-10-13 20:00:00,4.21982,4.22721,4.21092,4.22009,89740000.0
2009-10-13 20:15:00,4.22054,4.22926,4.21282,4.2178,90850000.0
2009-10-13 20:30:00,4.22216,4.2282,4.21461,4.22173,83330000.0
2009-10-13 20:45:00,4.22593,4.22744,4.21325,4.2177,82240000.0
2009-10-13 21:00:00,4.22647,4.22785,4.21419,4.21487,85240000.0
2009-10-13 21:15:00,4.22751,4.22898,4.21543,4.22275,91210000.0
2009-10-13 21:30:00,4.22734,4.23151,4.21541,4.2185,93430000.0
2009-10-13 21:45:00,4.22251,4.22906,4.21347,4.22165,94950000.0
2009-10-13 22:00:00,4.2225,4.2286,4.21388,4.21904,93150000.0
2009-10-13 22:15:00,4.22559,4.22692,4.21181,4.21417,88240000.0
2009-10-13 22:30:00,4.2209,4.22428,4.20691,4.20691,86340000.0
2009-10-13 22:45:00,4.21514,4.22205,4.20951,4.2127,88590000.0
2009-10-13 23:00:00,4.21971,4.22212,4.20538,4.21031,82920000.0
2009-10-13 23:15:00,4.21915,4.2215,4.21004,4.21579,79590000.0
2009-10-13 23:30:00,4.21312,4.22066,4.20669,4.21707,83740000.0
2009-10-13 23:45:00,4.21751,4.22267,4.20711,4.21112,87500000.0
2009-10-14 00:00:00,4.21977,4.22105,4.2085,4.21768,91240000.0
2009-10-14 00:15:00,4.22025,4.22098,4.20714,4.21419,89370000.0
2009-10-14 00:30:00,4.21751,4.22222,4.20676,4.20999,91600000.0
2009-10-14 00:45:00,4.21977,4.22143,4.20684,4.20743,91610000.0
2009-10-14 01:00:00,4.21435,4.22063,4.20711,4.21422,84880000.0
2009-10-14 01:15:00,4.21986,4.22326,4.20627,4.21738,81830000.0
2009-10-14 01:30:00,4.21949,4.22065,4.20604,4.21302,95710000.0
2009-10-14 01:45:00,4.21905,4.22028,4.20728,4.21802,75060000.0
2009-10-14 02:00:00,4.21911,4.21934,4.20586,4.21761,110000000.0
2009-10-14 02:15:00,4.21557,4.22073,4.20765,4.21789,87460000.0
2009-10-14 02:30:00,4.21142,4.22069,4.20637,4.21394,99080000.0
2009-10-14 02:45:00,4.22024,4.2216,4.20756,4.20846,94200000.0
2009-10-14 03:00:00,4.21875,4.22401,4.20801,4.2097,84820000.0
2009-10-14 03:15:00,4.2158,4.2226,4.2078,4.21895,95390000.0
2009-10-14 03:30:00,4.21981,4.22198,4.20913,4.22038,93870000.0
2009-10-14 03:45:00,4.21532,4.22419,4.21023,4.22132,93490000.0
2009-10-14 04:00:00,4.21803,4.22426,4.2102,4.22024,88960000.0
2009-10-14 04:15:00,4.21958,4.22334,4.20881,4.21969,85960000.0
2009-10-14 04:30:00,4.21842,4.22482,4.20974,4.22056,93460000.0
2009-10-14 04:45:00,4.22112,4.22342,4.21008,4.21494,90440000.0
2009-10-14 05:00:00,4.219,4.22546,4.21057,4.21057,97580000.0
2009-10-14 05:15:00,4.22282,4.22611,4.20993,4.21753,85270000.0
2009-10-14 05:30:00,4.2213,4.22462,4.21265,4.222,96050000.0
2009-10-14 05:45:00,4.22329,4.2249,4.21042,4.22109,93480000.0
2009-10-14 06:00:00,4.21467,4.22607,4.21013,4.21088,95740000.0
2009-10-14 06:15:00,4.21626,4.22456,4.20903,4.21296,90840000.0
2009-10-14 06:30:00,4.21599,4.22699,4.21084,4.21397,96830000.0
2009-10-14 06:45:00,4.21471,4.22393,4.20648,4.21674,90470000.0
2009-10-14 07:00:00,4.22116,4.22379,4.21107,4.21693,93080000.0
2009-10-14 07:15:00,4.22175,4.22641,4.2095,4.22108,91620000.0
2009-10-14 07:30:00,4.20957,4.22405,4.20623,4.20835,95740000.0
2009-10-14 07:45:00,4.21738,4.21738,4.20033,4.20662,93500000.0
2009-10-14 08:00:00,4.2077,4.21484,4.20188,4.2041,87080000.0
2009-10-14 08:15:00,4.20901,4.21758,4.20058,4.21243,91200000.0
2009-10-14 08:30:00,4.21049,4.21857,4.20268,4.21084,90840000.0
2009-10-14 08:45:00,4.21389,4.21918,4.20517,4.21578,91660000.0
2009-10-14 09:00:00,4.20786,4.21919,4.20195,4.20995,96490000.0
2009-10-14 09:15:00,4.21231,4.22267,4.20519,4.20817,96480000.0
2009-10-14 09:30:00,4.21877,4.22215,4.20463,4.21692,91240000.0
2009-10-14 09:45:00,4.2178,4.22,4.20329,4.21359,103990000.0
2009-10-14 10:00:00,4.21353,4.22086,4.20259,4.21589,104350000.0
2009-10-14 10:15:00,4.20781,4.21783,4.19459,4.20608,100600000.0
2009-10-14 10:30:00,4.2061,4.21103,4.1953,4.20721,111520000.0
2009-10-14 10:45:00,4.20938,4.21388,4.18533,4.20057,112630000.0
2009-10-14 11:00:00,4.19993,4.20209,4.18459,4.18688,101750000.0
2009-10-14 11:15:00,4.1983,4.20122,4.185,4.18962,108840000.0
2009-10-14 11:30:00,4.18843,4.19602,4.18239,4.19345,112620000.0
2009-10-14 11:45:00,4.19118,4.19873,4.18058,4.19501,99460000.0
2009-10-14 12:00:00,4.1927,4.20183,4.17991,4.19918,101420000.0
2009-10-14 12:15:00,4.19842,4.19956,4.18505,4.19671,128740000.0
2009-10-14 12:30:00,4.19129,4.20303,4.1819,4.19672,122730000.0
2009-10-14 12:45:00,4.1998,4.20465,4.1849,4.18685,100970000.0
2009-10-14 13:00:00,4.19105,4.19567,4.18058,4.19215,122760000.0
2009-10-14 13:15:00,4.19224,4.19954,4.18391,4.19663,155410000.0
2009-10-14 13:30:00,4.19586,4.19964,4.18337,4.19964,102140000.0
2009-10-14 13:45:00,4.19985,4.2005,4.18407,4.19197,120130000.0
2009-10-14 14:00:00,4.19388,4.2013,4.18577,4.19334,123890000.0
2009-10-14 14:15:00,4.19805,4.19954,4.1839,4.19498,99130000.0
2009-10-14 14:30:00,4.19479,4.19863,4.18408,4.1955,94630000.0
2009-10-14 14:45:00,4.19431,4.19496,4.17943,4.19321,108140000.0
2009-10-14 15:00:00,4.18828,4.19795,4.17832,4.19366,126900000.0
2009-10-14 15:15:00,4.18777,4.19601,4.18091,4.19258,98720000.0
2009-10-14 15:30:00,4.19019,4.1977,4.18213,4.19084,119030000.0
2009-10-14 15:45:00,4.19512,4.19881,4.1858,4.19283,130610000.0
2009-10-14 16:00:00,4.19429,4.20284,4.18844,4.19293,93460000.0
2009-10-14 16:15:00,4.19695,4.19943,4.18532,4.19772,121640000.0
2009-10-14 16:30:00,4.19069,4.2011,4.18762,4.20085,102100000.0
2009-10-14 16:45:00,4.20035,4.20561,4.19123,4.20528,104730000.0
2009-10-14 17:00:00,4.20418,4.21256,4.19408,4.20556,141520000.0
2009-10-14 17:15:00,4.20736,4.21356,4.19783,4.20975,121990000.0
2009-10-14 17:30:00,4.21213,4.21453,4.20073,4.21374,122030000.0
2009-10-14 17:45:00,4.21384,4.21995,4.20243,4.21229,122750000.0
2009-10-14 18:00:00,4.20802,4.21613,4.19962,4.20808,101000000.0
2009-10-14 18:15:00,4.21162,4.21485,4.19885,4.21166,101380000.0
2009-10-14 18:30:00,4.20939,4.21758,4.20179,4.2117,122380000.0
2009-10-14 18:45:00,4.20971,4.21514,4.20121,4.2108,108850000.0
2009-10-14 19:00:00,4.21414,4.21564,4.19831,4.21022,102870000.0
2009-10-14 19:15:00,4.21471,4.21532,4.19994,4.21059,104350000.0
2009-10-14 19:30:00,4.20438,4.21523,4.19971,4.20905,100980000.0
2009-10-14 19:45:00,4.20868,4.21287,4.19784,4.20834,85210000.0
2009-10-14 20:00:00,4.2087,4.21094,4.19687,4.2087,91580000.0
2009-10-14 20:15:00,4.20853,4.21359,4.19931,4.20328,90110000.0
2009-10-14 20:30:00,4.20586,4.212,4.19674,4.20753,78500000.0
2009-10-14 20:45:00,4.20927,4.21538,4.19946,4.20093,85590000.0
2009-10-14 21:00:00,4.21111,4.21226,4.1998,4.1998,86710000.0
2009-10-14 21:15:00,4.21209,4.21478,4.20096,4.20848,86380000.0
2009-10-14 21:30:00,4.21216,4.21376,4.20026,4.20026,91980000.0
2009-10-14 21:45:00,4.2054,4.21135,4.19362,4.19949,94220000.0
2009-10-14 22:00:00,4.20173,4.20928,4.19403,4.19957,91250000.0
2009-10-14 22:15:00,4.2076,4.21122,4.1967,4.19737,85570000.0
2009-10-14 22:30:00,4.20582,4.21415,4.19801,4.20327,85610000.0
2009-10-14 22:45:00,4.20756,4.21436,4.20014,4.20484,88220000.0
2009-10-14 23:00:00,4.20861,4.21349,4.19713,4.19809,76220000.0
2009-10-14 23:15:00,4.21012,4.21053,4.19922,4.20944,73160000.0
2009-10-14 23:30:00,4.20823,4.2108,4.19381,4.20677,74390000.0
2009-10-14 23:45:00,4.20758,4.21233,4.19814,4.20524,67940000.0
2009-10-15 00:00:00,4.20823,4.21214,4.19529,4.20587,79220000.0
2009-10-15 00:15:00,4.20965,4.21474,4.19728,4.20377,58610000.0
2009-10-15 00:30:00,4.20742,4.21047,4.19878,4.19912,69860000.0
2009-10-15 00:45:00,4.20838,4.21023,4.19744,4.19813,83350000.0
2009-10-15 01:00:00,4.20487,4.21176,4.19962,4.20457,41350000.0
2009-10-15 01:15:00,4.20972,4.21088,4.19673,4.20777,66460000.0
2009-10-15 01:30:00,4.20974,4.21092,4.198,4.20365,54440000.0
2009-10-15 01:45:00,4.20871,4.20911,4.19634,4.20548,79560000.0
2009-10-15 02:00:00,4.20541,4.20798,4.19225,4.20018,104410000.0
2009-10-15 02:15:00,4.19903,4.2046,4.19096,4.20103,82650000.0
2009-10-15 02:30:00,4.19545,4.20764,4.19269,4.2006,96120000.0
2009-10-15 02:45:00,4.20383,4.21112,4.19111,4.20031,89370000.0
2009-10-15 03:00:00,4.2081,4.21258,4.19405,4.19623,61590000.0
2009-10-15 03:15:00,4.20293,4.20961,4.1945,4.20493,92760000.0
2009-10-15 03:30:00,4.20521,4.21087,4.1925,4.19852,91260000.0
2009-10-15 03:45:00,4.20268,4.20897,4.1944,4.20571,82250000.0
2009-10-15 04:00:00,4.20222,4.20792,4.19121,4.20176,82970000.0
2009-10-15 04:15:00,4.20185,4.2055,4.19129,4.20082,85980000.0
2009-10-15 04:30:00,4.20308,4.20511,4.18942,4.20097,90460000.0
2009-10-15 04:45:00,4.20218,4.20489,4.19077,4.19818,78440000.0
2009-10-15 05:00:00,4.20165,4.20585,4.19124,4.19362,94980000.0
2009-10-15 05:15:00,4.19867,4.20447,4.19084,4.20035,85200000.0
2009-10-15 05:30:00,4.20261,4.20612,4.19193,4.20245,90870000.0
2009-10-15 05:45:00,4.20308,4.20426,4.18784,4.20072,93480000.0
2009-10-15 06:00:00,4.1957,4.20732,4.18743,4.18921,90500000.0
2009-10-15 06:15:00,4.19793,4.20578,4.18862,4.1934,94220000.0
2009-10-15 06:30:00,4.19768,4.2045,4.19036,4.19433,94980000.0
2009-10-15 06:45:00,4.19847,4.20324,4.1893,4.19689,90840000.0
2009-10-15 07:00:00,4.20613,4.20668,4.19084,4.1954,93100000.0
2009-10-15 07:15:00,4.2016,4.20507,4.18824,4.19845,96480000.0
2009-10-15 07:30:00,4.19309,4.20394,4.19134,4.19324,94260000.0
2009-10-15 07:45:00,4.20374,4.20376,4.19,4.19028,95360000.0
2009-10-15 08:00:00,4.19228,4.2018,4.18835,4.19092,85250000.0
2009-10-15 08:15:00,4.19583,4.20145,4.18689,4.19621,91570000.0
2009-10-15 08:30:00,4.19202,4.20363,4.187,4.19112,91950000.0
2009-10-15 08:45:00,4.19665,4.20193,4.18726,4.19586,93130000.0
2009-10-15 09:00:00,4.18782,4.20141,4.18222,4.18735,96120000.0
2009-10-15 09:15:00,4.19033,4.19814,4.18187,4.18263,97230000.0
2009-10-15 09:30:00,4.19416,4.19877,4.18401,4.19088,91240000.0
2009-10-15 09:45:00,4.19143,4.19143,4.17434,4.18291,103600000.0
2009-10-15 10:00:00,4.18592,4.1987,4.18019,4.19341,105090000.0
2009-10-15 10:15:00,4.18334,4.19737,4.17893,4.19111,99860000.0
2009-10-15 10:30:00,4.19191,4.19588,4.18081,4.19174,112270000.0
2009-10-15 10:45:00,4.19304,4.19466,4.18116,4.19072,114480000.0
2009-10-15 11:00:00,4.19105,4.19431,4.18028,4.18067,100990000.0
2009-10-15 11:15:00,4.19097,4.19632,4.18057,4.19058,108080000.0
2009-10-15 11:30:00,4.18885,4.20047,4.18301,4.19423,110360000.0
2009-10-15 11:45:00,4.19071,4.20437,4.18467,4.19825,102070000.0
2009-10-15 12:00:00,4.19864,4.2034,4.1864,4.19948,106950000.0
2009-10-15 12:15:00,4.20213,4.2044,4.18989,4.20084,126160000.0
2009-10-15 12:30:00,4.19981,4.20945,4.19192,4.19848,123100000.0
2009-10-15 12:45:00,4.20275,4.2067,4.19083,4.1982,102070000.0
2009-10-15 13:00:00,4.20108,4.20609,4.18967,4.19715,123130000.0
2009-10-15 13:15:00,4.19736,4.21911,4.18924,4.21902,154670000.0
2009-10-15 13:30:00,4.21887,4.21887,4.20166,4.21403,106220000.0
2009-10-15 13:45:00,4.21444,4.21624,4.20174,4.20836,120120000.0
2009-10-15 14:00:00,4.21107,4.22286,4.20499,4.21258,120880000.0
2009-10-15 14:15:00,4.21929,4.22085,4.20668,4.21407,102080000.0
2009-10-15 14:30:00,4.21463,4.21518,4.19883,4.21218,97600000.0
2009-10-15 14:45:00,4.2121,4.22088,4.20079,4.2174,108510000.0
2009-10-15 15:00:00,4.21225,4.22236,4.20533,4.2141,127230000.0
2009-10-15 15:15:00,4.21096,4.21805,4.19615,4.20681,96490000.0
2009-10-15 15:30:00,4.2086,4.21089,4.19358,4.20533,118250000.0
2009-10-15 15:45:00,4.20737,4.21101,4.19642,4.20323,130640000.0
2009-10-15 16:00:00,4.20392,4.20949,4.19275,4.19712,94210000.0
2009-10-15 16:15:00,4.20647,4.20954,4.18989,4.19949,123520000.0
2009-10-15 16:30:00,4.19396,4.20306,4.18615,4.20115,102490000.0
2009-10-15 16:45:00,4.19986,4.20069,4.18164,4.1914,104720000.0
2009-10-15 17:00:00,4.19011,4.19365,4.17491,4.18426,138900000.0
2009-10-15 17:15:00,4.18554,4.19106,4.17349,4.18262,126070000.0
2009-10-15 17:30:00,4.1849,4.19105,4.17449,4.18892,126880000.0
2009-10-15 17:45:00,4.18886,4.19158,4.17709,4.18812,123130000.0
2009-10-15 18:00:00,4.18165,4.18955,4.17313,4.18663,99510000.0
2009-10-15 18:15:00,4.18813,4.18881,4.16935,4.18332,103970000.0
2009-10-15 18:30:00,4.18305,4.1866,4.16777,4.18042,121650000.0
2009-10-15 18:45:00,4.17733,4.18682,4.16996,4.18064,108110000.0
2009-10-15 19:00:00,4.18579,4.18683,4.16944,4.18077,103970000.0
2009-10-15 19:15:00,4.18374,4.18839,4.16916,4.18121,103250000.0
2009-10-15 19:30:00,4.17402,4.18481,4.17119,4.18059,103990000.0
2009-10-15 19:45:00,4.1778,4.18492,4.17037,4.18391,85220000.0
2009-10-15 20:00:00,4.1829,4.1866,4.17176,4.18097,91950000.0
2009-10-15 20:15:00,4.18115,4.18634,4.17131,4.17339,91970000.0
2009-10-15 20:30:00,4.17851,4.18739,4.17112,4.17741,86340000.0
2009-10-15 20:45:00,4.18241,4.18442,4.17061,4.17061,85230000.0
2009-10-15 21:00:00,4.18118,4.18487,4.17296,4.17386,86710000.0
2009-10-15 21:15:00,4.18228,4.1835,4.17068,4.17921,87820000.0
2009-10-15 21:30:00,4.18182,4.18362,4.16974,4.17143,88620000.0
2009-10-15 21:45:00,4.17674,4.18364,4.16761,4.17589,93480000.0
2009-10-15 22:00:00,4.17798,4.18492,4.16848,4.17045,92740000.0
2009-10-15 22:15:00,4.17918,4.18187,4.16743,4.16932,89720000.0
2009-10-15 22:30:00,4.17688,4.18144,4.16942,4.16985,87830000.0
2009-10-15 22:45:00,4.17492,4.18169,4.16595,4.17542,88590000.0
2009-10-15 23:00:00,4.17993,4.18518,4.16981,4.17234,79910000.0
2009-10-15 23:15:00,4.1829,4.18469,4.172,4.183,82580000.0
2009-10-15 23:30:00,4.18196,4.18651,4.16842,4.18017,85610000.0
2009-10-15 23:45:00,4.18351,4.18622,4.17278,4.17356,97230000.0
2009-10-16 00:00:00,4.18462,4.18796,4.17542,4.18275,76960000.0
2009-10-16 00:15:00,4.18531,4.18532,4.17181,4.17899,70960000.0
2009-10-16 00:30:00,4.18347,4.18798,4.17423,4.18339,82980000.0
2009-10-16 00:45:00,4.18344,4.18533,4.17197,4.17293,89770000.0
2009-10-16 01:00:00,4.17974,4.18588,4.17426,4.17971,91980000.0
2009-10-16 01:15:00,4.18487,4.19023,4.17129,4.18372,89380000.0
2009-10-16 01:30:00,4.18389,4.1878,4.17216,4.18087,96470000.0
2009-10-16 01:45:00,4.18389,4.18793,4.17453,4.18381,86710000.0
2009-10-16 02:00:00,4.18515,4.18685,4.17423,4.1834,106290000.0
2009-10-16 02:15:00,4.18194,4.1871,4.17466,4.18424,83750000.0
2009-10-16 02:30:00,4.18527,4.19164,4.1726,4.18084,91630000.0
2009-10-16 02:45:00,4.18565,4.18743,4.17288,4.17534,92380000.0
2009-10-16 03:00:00,4.18373,4.18804,4.17519,4.17578,84490000.0
2009-10-16 03:15:00,4.18056,4.18771,4.17423,4.18453,92400000.0
2009-10-16 03:30:00,4.18502,4.1859,4.16492,4.18063,94610000.0
2009-10-16 03:45:00,4.17584,4.18324,4.17106,4.18048,93120000.0
2009-10-16 04:00:00,4.17493,4.18405,4.16969,4.18056,80730000.0
2009-10-16 04:15:00,4.18097,4.18392,4.16911,4.17871,93100000.0
2009-10-16 04:30:00,4.17944,4.18276,4.16771,4.17915,84870000.0
2009-10-16 04:45:00,4.18256,4.18387,4.16971,4.17634,90070000.0
2009-10-16 05:00:00,4.17837,4.1841,4.16791,4.16996,96860000.0
2009-10-16 05:15:00,4.17818,4.18188,4.16865,4.17897,91210000.0
2009-10-16 05:30:00,4.18015,4.18169,4.17034,4.17838,94210000.0
2009-10-16 05:45:00,4.1822,4.18339,4.16719,4.18013,87080000.0
2009-10-16 06:00:00,4.17537,4.1852,4.1675,4.16892,89390000.0
2009-10-16 06:15:00,4.17649,4.18477,4.16945,4.17022,92720000.0
2009-10-16 06:30:00,4.17777,4.18551,4.17094,4.17384,92000000.0
2009-10-16 06:45:00,4.18045,4.18566,4.1739,4.17847,88990000.0
2009-10-16 07:00:00,4.18491,4.18545,4.17428,4.17943,91230000.0
2009-10-16 07:15:00,4.18609,4.18941,4.1737,4.18362,95340000.0
2009-10-16 07:30:00,4.17436,4.19218,4.17436,4.17917,96490000.0
2009-10-16 07:45:00,4.18954,4.19518,4.17719,4.18699,95710000.0
2009-10-16 08:00:00,4.19295,4.19714,4.18317,4.18438,84490000.0
2009-10-16 08:15:00,4.19087,4.20196,4.18236,4.19997,93440000.0
2009-10-16 08:30:00,4.19809,4.20968,4.19182,4.20894,91210000.0
2009-10-16 08:45:00,4.20572,4.21031,4.1913,4.20232,94230000.0
2009-10-16 09:00:00,4.19791,4.20878,4.18712,4.19327,97610000.0
2009-10-16 09:15:00,4.19823,4.20298,4.18401,4.18428,98720000.0
2009-10-16 09:30:00,4.19592,4.19715,4.18268,4.19665,94200000.0
2009-10-16 09:45:00,4.19711,4.20551,4.18797,4.1907,104710000.0
2009-10-16 10:00:00,4.19351,4.19884,4.1839,4.19372,101750000.0
2009-10-16 10:15:00,4.18418,4.20414,4.1827,4.20168,102460000.0
2009-10-16 10:30:00,4.20212,4.20395,4.18374,4.2021,111870000.0
2009-10-16 10:45:00,4.20197,4.20934,4.19108,4.20368,115240000.0
2009-10-16 11:00:00,4.203,4.21072,4.19361,4.1967,104330000.0
2009-10-16 11:15:00,4.20757,4.21289,4.19765,4.2067,106990000.0
2009-10-16 11:30:00,4.20562,4.21409,4.19829,4.2081,109990000.0
2009-10-16 11:45:00,4.20411,4.21334,4.19728,4.20947,101310000.0
2009-10-16 12:00:00,4.20894,4.21205,4.19502,4.20452,104370000.0
2009-10-16 12:15:00,4.20491,4.20856,4.19394,4.20626,127270000.0
2009-10-16 12:30:00,4.20482,4.21128,4.19473,4.20197,119010000.0
2009-10-16 12:45:00,4.20488,4.21006,4.19586,4.20556,95400000.0
2009-10-16 13:00:00,4.21078,4.21355,4.198,4.20623,122770000.0
2009-10-16 13:15:00,4.20462,4.21152,4.19632,4.20745,155400000.0
2009-10-16 13:30:00,4.20794,4.21489,4.19858,4.21489,104000000.0
2009-10-16 13:45:00,4.21482,4.21764,4.19704,4.20376,121990000.0
2009-10-16 14:00:00,4.20589,4.21028,4.19055,4.20423,120890000.0
2009-10-16 14:15:00,4.21069,4.21623,4.20372,4.21036,99110000.0
2009-10-16 14:30:00,4.21049,4.21398,4.19755,4.20839,99070000.0
2009-10-16 14:45:00,4.20864,4.21254,4.19605,4.2101,110340000.0
2009-10-16 15:00:00,4.20421,4.21216,4.19241,4.20413,123540000.0
2009-10-16 15:15:00,4.20019,4.20743,4.19375,4.20549,97230000.0
2009-10-16 15:30:00,4.20416,4.21159,4.19625,4.20122,117520000.0
2009-10-16 15:45:00,4.204,4.20998,4.19436,4.20414,127670000.0
2009-10-16 16:00:00,4.2075,4.2125,4.20016,4.20441,90510000.0
2009-10-16 16:15:00,4.21181,4.21431,4.19739,4.20984,123520000.0
2009-10-16 16:30:00,4.20087,4.21192,4.1972,4.21172,103960000.0
2009-10-16 16:45:00,4.21245,4.21461,4.19722,4.20676,101020000.0
2009-10-16 17:00:00,4.20752,4.21069,4.19419,4.20354,142230000.0
2009-10-16 17:15:00,4.20554,4.20875,4.19477,4.20575,119400000.0
2009-10-16 17:30:00,4.20642,4.20892,4.19437,4.2084,124270000.0
2009-10-16 17:45:00,4.20748,4.20908,4.1954,4.20623,125340000.0
2009-10-16 18:00:00,4.20201,4.21251,4.19418,4.20526,101000000.0
2009-10-16 18:15:00,4.20897,4.21228,4.19375,4.20204,104360000.0
2009-10-16 18:30:00,4.20341,4.21091,4.19495,4.20719,119070000.0
2009-10-16 18:45:00,4.20372,4.213,4.19633,4.20354,108120000.0
2009-10-16 19:00:00,4.20801,4.21275,4.19697,4.20531,102880000.0
2009-10-16 19:15:00,4.20865,4.21016,4.19343,4.20442,102890000.0
2009-10-16 19:30:00,4.1978,4.2093,4.19361,4.20436,104720000.0
2009-10-16 19:45:00,4.20164,4.20815,4.19261,4.20287,83730000.0
2009-10-16 20:00:00,4.20259,4.2071,4.19292,4.20242,90840000.0
2009-10-16 20:15:00,4.20241,4.20725,4.19316,4.19687,94190000.0
2009-10-16 20:30:00,4.19985,4.20687,4.19139,4.19831,87070000.0
2009-10-16 20:45:00,4.20345,4.20614,4.19206,4.19403,86310000.0
2009-10-16 21:00:00,4.20428,4.20618,4.19224,4.19569,87820000.0
2009-10-16 21:15:00,4.20627,4.20727,4.1952,4.20199,93460000.0
2009-10-16 21:30:00,4.2057,4.2076,4.1948,4.19627,92330000.0
2009-10-16 21:45:00,4.20093,4.20757,4.19262,4.20141,92740000.0
2009-10-16 22:00:00,4.20155,4.20968,4.19257,4.1985,87460000.0
2009-10-16 22:15:00,4.20286,4.20757,4.19324,4.19536,92300000.0
2009-10-16 22:30:00,4.20142,4.20926,4.19283,4.19645,89710000.0
2009-10-16 22:45:00,4.20012,4.20584,4.19221,4.2005,90480000.0
2009-10-18 23:00:00,4.20321,4.21162,4.19898,4.20158,24380000.0
2009-10-18 23:15:00,4.21061,4.2118,4.20155,4.20847,66400000.0
2009-10-18 23:30:00,4.2079,4.21133,4.1919,4.20578,75570000.0
2009-10-18 23:45:00,4.20748,4.21016,4.19612,4.20325,70590000.0
2009-10-19 00:00:00,4.20892,4.20903,4.19487,4.20604,82250000.0
2009-10-19 00:15:00,4.20909,4.20909,4.19521,4.20198,65340000.0
2009-10-19 00:30:00,4.20669,4.20911,4.19567,4.19795,74310000.0
2009-10-19 00:45:00,4.20922,4.21219,4.19812,4.20854,67940000.0
2009-10-19 01:00:00,4.2062,4.21185,4.19812,4.20368,75830000.0
2009-10-19 01:15:00,4.20904,4.21014,4.19613,4.20703,89740000.0
2009-10-19 01:30:00,4.20937,4.21087,4.19658,4.20294,82610000.0
2009-10-19 01:45:00,4.20759,4.21108,4.19472,4.20608,81820000.0
2009-10-19 02:00:00,4.2057,4.20694,4.19596,4.20503,102550000.0
2009-10-19 02:15:00,4.20388,4.20979,4.1944,4.20353,83370000.0
2009-10-19 02:30:00,4.19918,4.20866,4.19639,4.20086,91270000.0
2009-10-19 02:45:00,4.20762,4.20848,4.19421,4.19525,93830000.0
2009-10-19 03:00:00,4.20626,4.20984,4.19327,4.19768,82250000.0
2009-10-19 03:15:00,4.20265,4.20934,4.19471,4.20538,85980000.0
2009-10-19 03:30:00,4.20439,4.20894,4.19307,4.19826,84870000.0
2009-10-19 03:45:00,4.20095,4.20792,4.19362,4.20704,87100000.0
2009-10-19 04:00:00,4.20554,4.21143,4.19639,4.20789,69830000.0
2009-10-19 04:15:00,4.20683,4.20934,4.19617,4.20656,76240000.0
2009-10-19 04:30:00,4.20829,4.21144,4.19338,4.20637,94230000.0
2009-10-19 04:45:00,4.20872,4.21121,4.1968,4.20632,70560000.0
2009-10-19 05:00:00,4.20981,4.21231,4.19923,4.20062,87840000.0
2009-10-19 05:15:00,4.20841,4.20942,4.19586,4.20574,78070000.0
2009-10-19 05:30:00,4.20626,4.20698,4.19597,4.20306,81050000.0
2009-10-19 05:45:00,4.20776,4.2099,4.19454,4.20458,78120000.0
2009-10-19 06:00:00,4.19865,4.20821,4.19386,4.19402,71350000.0
2009-10-19 06:15:00,4.20316,4.20908,4.19427,4.19747,64960000.0
2009-10-19 06:30:00,4.20232,4.21239,4.19782,4.19959,60390000.0
2009-10-19 06:45:00,4.20388,4.20768,4.19752,4.20168,42440000.0
2009-10-19 07:00:00,4.20986,4.20986,4.19835,4.20345,76200000.0
2009-10-19 07:15:00,4.20979,4.21072,4.19572,4.20583,87090000.0
2009-10-19 07:30:00,4.19922,4.21061,4.19783,4.19875,97590000.0
2009-10-19 07:45:00,4.20837,4.21054,4.1968,4.19791,98310000.0
2009-10-19 08:00:00,4.20084,4.20717,4.19043,4.19688,86710000.0
2009-10-19 08:15:00,4.20288,4.21007,4.19095,4.20153,91230000.0
2009-10-19 08:30:00,4.19967,4.20434,4.19155,4.19473,89360000.0
2009-10-19 08:45:00,4.19856,4.2048,4.19173,4.1989,96080000.0
2009-10-19 09:00:00,4.19305,4.20313,4.18227,4.18943,96130000.0
2009-10-19 09:15:00,4.19164,4.1993,4.18339,4.18527,97590000.0
2009-10-19 09:30:00,4.19543,4.19804,4.18123,4.1972,93460000.0
2009-10-19 09:45:00,4.19796,4.20273,4.18101,4.18902,105470000.0
2009-10-19 10:00:00,4.1912,4.20357,4.18544,4.20092,104750000.0
2009-10-19 10:15:00,4.19027,4.20185,4.18601,4.19545,101330000.0
2009-10-19 10:30:00,4.19472,4.19904,4.18335,4.19593,113400000.0
2009-10-19 10:45:00,4.1951,4.19703,4.18264,4.19539,112280000.0
2009-10-19 11:00:00,4.19539,4.20138,4.18331,4.18676,102850000.0
2009-10-19 11:15:00,4.19856,4.20409,4.18838,4.19512,106600000.0
2009-10-19 11:30:00,4.1933,4.20118,4.18634,4.19577,111840000.0
2009-10-19 11:45:00,4.19273,4.20272,4.18301,4.19884,100590000.0
2009-10-19 12:00:00,4.19873,4.20255,4.18855,4.19727,103620000.0
2009-10-19 12:15:00,4.19981,4.20118,4.18745,4.19688,127640000.0
2009-10-19 12:30:00,4.19643,4.20621,4.18326,4.19538,119380000.0
2009-10-19 12:45:00,4.20029,4.20141,4.18712,4.19383,101710000.0
2009-10-19 13:00:00,4.19948,4.20144,4.18854,4.19474,123550000.0
2009-10-19 13:15:00,4.19298,4.20128,4.1877,4.1989,157660000.0
2009-10-19 13:30:00,4.1991,4.20396,4.18507,4.19599,105480000.0
2009-10-19 13:45:00,4.1962,4.19751,4.18131,4.18808,118630000.0
2009-10-19 14:00:00,4.1905,4.19365,4.17557,4.18376,120880000.0
2009-10-19 14:15:00,4.18963,4.19081,4.17669,4.18609,101730000.0
2009-10-19 14:30:00,4.18874,4.19366,4.17772,4.18982,97590000.0
2009-10-19 14:45:00,4.1891,4.1891,4.17516,4.18637,107760000.0
2009-10-19 15:00:00,4.18007,4.18857,4.17471,4.18515,126860000.0
2009-10-19 15:15:00,4.18234,4.18765,4.17292,4.18574,96500000.0
2009-10-19 15:30:00,4.18764,4.19159,4.17213,4.1766,119370000.0
2009-10-19 15:45:00,4.18181,4.1869,4.16992,4.18233,130250000.0
2009-10-19 16:00:00,4.18294,4.18658,4.17157,4.17663,92350000.0
2009-10-19 16:15:00,4.18594,4.18611,4.17171,4.18108,123900000.0
2009-10-19 16:30:00,4.17455,4.18111,4.15168,4.16745,102100000.0
2009-10-19 16:45:00,4.16671,4.17236,4.15716,4.17119,103250000.0
2009-10-19 17:00:00,4.17108,4.17512,4.15878,4.16626,138540000.0
2009-10-19 17:15:00,4.16567,4.17051,4.15468,4.16247,123110000.0
2009-10-19 17:30:00,4.16568,4.16854,4.15298,4.16489,126110000.0
2009-10-19 17:45:00,4.16505,4.16958,4.15257,4.16412,120890000.0
2009-10-19 18:00:00,4.15981,4.16907,4.1511,4.15705,100270000.0
2009-10-19 18:15:00,4.15999,4.16176,4.14737,4.1567,106220000.0
2009-10-19 18:30:00,4.15471,4.16265,4.14801,4.15801,121670000.0
2009-10-19 18:45:00,4.1555,4.16737,4.14882,4.1568,107730000.0
2009-10-19 19:00:00,4.1612,4.16398,4.14807,4.1596,102500000.0
2009-10-19 19:15:00,4.16255,4.1652,4.14715,4.15932,102500000.0
2009-10-19 19:30:00,4.15461,4.16362,4.15003,4.16049,100980000.0
2009-10-19 19:45:00,4.15762,4.16316,4.14806,4.1612,86320000.0
2009-10-19 20:00:00,4.16101,4.16411,4.15195,4.16041,93470000.0
2009-10-19 20:15:00,4.16079,4.16456,4.15028,4.15288,93450000.0
2009-10-19 20:30:00,4.15723,4.1648,4.15034,4.15703,85570000.0
2009-10-19 20:45:00,4.16041,4.1628,4.14744,4.15318,83350000.0
2009-10-19 21:00:00,4.16273,4.16412,4.15125,4.15181,85240000.0
2009-10-19 21:15:00,4.16308,4.16331,4.15004,4.1588,89310000.0
2009-10-19 21:30:00,4.16331,4.16376,4.15017,4.15141,88250000.0
2009-10-19 21:45:00,4.15667,4.1666,4.14821,4.15657,91240000.0
2009-10-19 22:00:00,4.15799,4.16409,4.14874,4.15664,91240000.0
2009-10-19 22:15:00,4.15994,4.16549,4.14923,4.15319,85240000.0
2009-10-19 22:30:00,4.15742,4.1647,4.15143,4.15362,86340000.0
2009-10-19 22:45:00,4.1579,4.16394,4.151,4.15649,87120000.0
2009-10-19 23:00:00,4.16091,4.16508,4.14978,4.1517,82570000.0
2009-10-19 23:15:00,4.1618,4.16377,4.15129,4.16191,83740000.0
2009-10-19 23:30:00,4.16169,4.16351,4.14911,4.16093,88240000.0
2009-10-19 23:45:00,4.1606,4.16574,4.1499,4.15408,101000000.0
2009-10-20 00:00:00,4.16303,4.16393,4.15087,4.15941,90100000.0
2009-10-20 00:15:00,4.16302,4.16378,4.15006,4.15768,87130000.0
2009-10-20 00:30:00,4.16084,4.16716,4.14791,4.15064,93450000.0
2009-10-20 00:45:00,4.15806,4.16447,4.15094,4.15191,96100000.0
2009-10-20 01:00:00,4.15813,4.16481,4.15168,4.15813,82970000.0
2009-10-20 01:15:00,4.16334,4.16397,4.15015,4.16135,80370000.0
2009-10-20 01:30:00,4.16377,4.16441,4.14971,4.15809,96500000.0
2009-10-20 01:45:00,4.16252,4.16372,4.15137,4.161,88970000.0
2009-10-20 02:00:00,4.16288,4.16376,4.15019,4.16144,108850000.0
2009-10-20 02:15:00,4.16027,4.16488,4.15188,4.16015,86350000.0
2009-10-20 02:30:00,4.16165,4.16511,4.15,4.1617,99110000.0
2009-10-20 02:45:00,4.16353,4.16606,4.15031,4.15216,93500000.0
2009-10-20 03:00:00,4.16157,4.16409,4.15028,4.15266,87080000.0
2009-10-20 03:15:00,4.15931,4.16435,4.15075,4.16092,95350000.0
2009-10-20 03:30:00,4.16237,4.16434,4.14943,4.158,96460000.0
2009-10-20 03:45:00,4.15879,4.16465,4.15028,4.16151,95340000.0
2009-10-20 04:00:00,4.15912,4.16491,4.14971,4.15996,83730000.0
2009-10-20 04:15:00,4.16141,4.16579,4.15088,4.16166,88980000.0
2009-10-20 04:30:00,4.16222,4.16554,4.14936,4.16153,86720000.0
2009-10-20 04:45:00,4.16382,4.16525,4.15082,4.15829,83340000.0
2009-10-20 05:00:00,4.16275,4.1651,4.15075,4.15106,97230000.0
2009-10-20 05:15:00,4.16125,4.16614,4.15076,4.16069,85620000.0
2009-10-20 05:30:00,4.16269,4.16719,4.15113,4.16049,94580000.0
2009-10-20 05:45:00,4.16302,4.16505,4.14985,4.16164,93100000.0
2009-10-20 06:00:00,4.15343,4.1654,4.14926,4.15222,93460000.0
2009-10-20 06:15:00,4.15888,4.16521,4.14843,4.15404,94200000.0
2009-10-20 06:30:00,4.15934,4.16575,4.15115,4.15375,93860000.0
2009-10-20 06:45:00,4.15745,4.16477,4.14989,4.15846,91210000.0
2009-10-20 07:00:00,4.16342,4.1658,4.15316,4.15804,93080000.0
2009-10-20 07:15:00,4.16285,4.16803,4.15141,4.16114,90900000.0
2009-10-20 07:30:00,4.15251,4.16568,4.15245,4.15351,96470000.0
2009-10-20 07:45:00,4.1637,4.16483,4.15205,4.15994,95370000.0
2009-10-20 08:00:00,4.1588,4.1657,4.14853,4.14853,86710000.0
2009-10-20 08:15:00,4.15337,4.15913,4.14607,4.15636,92330000.0
2009-10-20 08:30:00,4.15576,4.16058,4.14573,4.15119,90490000.0
2009-10-20 08:45:00,4.15514,4.16223,4.14956,4.15742,94600000.0
2009-10-20 09:00:00,4.1517,4.1671,4.15001,4.15754,96880000.0
2009-10-20 09:15:00,4.16016,4.17127,4.15169,4.16235,92420000.0
2009-10-20 09:30:00,4.17183,4.17247,4.15681,4.17053,94960000.0
2009-10-20 09:45:00,4.17187,4.17459,4.16185,4.16729,104360000.0
2009-10-20 10:00:00,4.16958,4.17906,4.16162,4.1735,103250000.0
2009-10-20 10:15:00,4.16505,4.17687,4.16019,4.17062,101700000.0
2009-10-20 10:30:00,4.17249,4.17577,4.15763,4.17243,111910000.0
2009-10-20 10:45:00,4.17283,4.17608,4.16054,4.17472,110040000.0
2009-10-20 11:00:00,4.1739,4.17693,4.16146,4.16169,102850000.0
2009-10-20 11:15:00,4.17224,4.17605,4.16035,4.16572,107340000.0
2009-10-20 11:30:00,4.16453,4.17292,4.15813,4.16694,110730000.0
2009-10-20 11:45:00,4.16408,4.17255,4.15513,4.1671,99110000.0
2009-10-20 12:00:00,4.16725,4.16945,4.15542,4.16464,105470000.0
2009-10-20 12:15:00,4.16355,4.1666,4.15341,4.16221,129130000.0
2009-10-20 12:30:00,4.16202,4.16916,4.15028,4.1601,121600000.0
2009-10-20 12:45:00,4.16599,4.16693,4.15023,4.16014,95770000.0
2009-10-20 13:00:00,4.16644,4.17215,4.15257,4.16053,124610000.0
2009-10-20 13:15:00,4.15982,4.16462,4.14137,4.14948,158010000.0
2009-10-20 13:30:00,4.14948,4.15401,4.1376,4.15339,105840000.0
2009-10-20 13:45:00,4.15211,4.15389,4.13893,4.14652,117900000.0
2009-10-20 14:00:00,4.14706,4.15509,4.1338,4.14665,120920000.0
2009-10-20 14:15:00,4.1535,4.15399,4.14049,4.15059,99860000.0
2009-10-20 14:30:00,4.15272,4.16079,4.14015,4.1571,96850000.0
2009-10-20 14:45:00,4.15707,4.15707,4.14006,4.15476,108530000.0
2009-10-20 15:00:00,4.15106,4.16018,4.14274,4.15501,126130000.0
2009-10-20 15:15:00,4.15141,4.15718,4.14288,4.15432,99460000.0
2009-10-20 15:30:00,4.15321,4.15775,4.14431,4.15067,119730000.0
2009-10-20 15:45:00,4.15295,4.15669,4.13967,4.14777,127650000.0
2009-10-20 16:00:00,4.14853,4.1592,4.14004,4.14494,92730000.0
2009-10-20 16:15:00,4.15357,4.15769,4.14205,4.15126,124240000.0
2009-10-20 16:30:00,4.14627,4.15554,4.14075,4.15435,99890000.0
2009-10-20 16:45:00,4.15347,4.15824,4.14297,4.15337,102150000.0
2009-10-20 17:00:00,4.15547,4.15662,4.13858,4.1496,139270000.0
2009-10-20 17:15:00,4.15044,4.15958,4.14073,4.15613,123860000.0
2009-10-20 17:30:00,4.15919,4.17189,4.14835,4.17074,122420000.0
2009-10-20 17:45:00,4.16979,4.17732,4.1605,4.17214,122010000.0
2009-10-20 18:00:00,4.16689,4.17624,4.16225,4.16999,103210000.0
2009-10-20 18:15:00,4.17102,4.17763,4.15368,4.16871,103240000.0
2009-10-20 18:30:00,4.16503,4.17416,4.1577,4.16777,122380000.0
2009-10-20 18:45:00,4.16325,4.17235,4.15154,4.16109,107010000.0
2009-10-20 19:00:00,4.16556,4.16793,4.15141,4.16145,105100000.0
2009-10-20 19:15:00,4.16377,4.16403,4.14601,4.15803,105470000.0
2009-10-20 19:30:00,4.15327,4.16301,4.14752,4.1588,102090000.0
2009-10-20 19:45:00,4.1578,4.16353,4.14939,4.16247,84090000.0
2009-10-20 20:00:00,4.162,4.16305,4.15091,4.15849,90850000.0
2009-10-20 20:15:00,4.15894,4.1625,4.14812,4.14943,89760000.0
2009-10-20 20:30:00,4.15521,4.16107,4.14436,4.14776,82590000.0
2009-10-20 20:45:00,4.1529,4.15618,4.14256,4.14474,82250000.0
2009-10-20 21:00:00,4.15395,4.1632,4.14151,4.15189,84860000.0
2009-10-20 21:15:00,4.16222,4.16381,4.15145,4.15884,85630000.0
2009-10-20 21:30:00,4.16159,4.16205,4.14898,4.15212,91590000.0
2009-10-20 21:45:00,4.15642,4.16374,4.14734,4.15523,91970000.0
2009-10-20 22:00:00,4.15693,4.16521,4.15028,4.15476,94950000.0
2009-10-20 22:15:00,4.16153,4.16601,4.14802,4.15334,87840000.0
2009-10-20 22:30:00,4.15862,4.1623,4.14781,4.1498,87460000.0
2009-10-20 22:45:00,4.15686,4.16336,4.1481,4.15618,85940000.0
2009-10-20 23:00:00,4.15982,4.15982,4.14626,4.14626,73920000.0
2009-10-20 23:15:00,4.15824,4.16192,4.14933,4.15923,71320000.0
2009-10-20 23:30:00,4.15704,4.16104,4.14599,4.15698,86400000.0
2009-10-20 23:45:00,4.15792,4.16201,4.1491,4.15002,97230000.0
2009-10-21 00:00:00,4.16064,4.16101,4.14786,4.15761,86350000.0
2009-10-21 00:15:00,4.16123,4.16141,4.1474,4.15479,85590000.0
2009-10-21 00:30:00,4.15692,4.1605,4.14522,4.14773,91190000.0
2009-10-21 00:45:00,4.15721,4.16067,4.14684,4.14877,94980000.0
2009-10-21 01:00:00,4.15539,4.16295,4.14802,4.1561,82640000.0
2009-10-21 01:15:00,4.16136,4.16136,4.14829,4.15981,85230000.0
2009-10-21 01:30:00,4.16077,4.16174,4.14697,4.15391,77700000.0
2009-10-21 01:45:00,4.15914,4.16294,4.14854,4.16007,90830000.0
2009-10-21 02:00:00,4.15938,4.16237,4.14924,4.15838,109270000.0
2009-10-21 02:15:00,4.15814,4.16228,4.14868,4.1577,83750000.0
2009-10-21 02:30:00,4.16159,4.16338,4.14772,4.15434,89360000.0
2009-10-21 02:45:00,4.16153,4.1627,4.14899,4.14982,90130000.0
2009-10-21 03:00:00,4.15986,4.16333,4.14779,4.1505,83730000.0
2009-10-21 03:15:00,4.15715,4.16342,4.14744,4.15922,93150000.0
2009-10-21 03:30:00,4.16045,4.16167,4.14579,4.15356,93860000.0
2009-10-21 03:45:00,4.15641,4.16223,4.14745,4.16002,93500000.0
2009-10-21 04:00:00,4.15711,4.1641,4.14839,4.15881,87120000.0
2009-10-21 04:15:00,4.15858,4.1631,4.14849,4.15999,86360000.0
2009-10-21 04:30:00,4.16122,4.16218,4.14687,4.16053,91260000.0
2009-10-21 04:45:00,4.16186,4.16459,4.14939,4.15475,85630000.0
2009-10-21 05:00:00,4.16098,4.16422,4.14877,4.15052,100210000.0
2009-10-21 05:15:00,4.15895,4.16326,4.14755,4.1596,84090000.0
2009-10-21 05:30:00,4.16155,4.16289,4.15024,4.15934,94930000.0
2009-10-21 05:45:00,4.1621,4.16412,4.14842,4.15975,91250000.0
2009-10-21 06:00:00,4.15214,4.16419,4.1464,4.15151,85210000.0
2009-10-21 06:15:00,4.15737,4.16395,4.14789,4.14963,93830000.0
2009-10-21 06:30:00,4.15744,4.1623,4.14872,4.14872,94220000.0
2009-10-21 06:45:00,4.15687,4.16362,4.14713,4.15815,90100000.0
2009-10-21 07:00:00,4.16039,4.1618,4.14843,4.15665,91970000.0
2009-10-21 07:15:00,4.16055,4.16402,4.14983,4.16009,96440000.0
2009-10-21 07:30:00,4.15159,4.16409,4.15065,4.15366,98710000.0
2009-10-21 07:45:00,4.16051,4.1626,4.14937,4.15383,94230000.0
2009-10-21 08:00:00,4.16095,4.16358,4.14933,4.15225,87080000.0
2009-10-21 08:15:00,4.15734,4.16871,4.151,4.1635,91220000.0
2009-10-21 08:30:00,4.15986,4.1648,4.15022,4.15397,87890000.0
2009-10-21 08:45:00,4.15887,4.16304,4.14281,4.1527,94970000.0
2009-10-21 09:00:00,4.14766,4.15878,4.13993,4.14643,98370000.0
2009-10-21 09:15:00,4.14998,4.15619,4.13289,4.13938,95750000.0
2009-10-21 09:30:00,4.15036,4.15466,4.13629,4.14855,92350000.0
2009-10-21 09:45:00,4.1498,4.15097,4.13633,4.14341,102510000.0
2009-10-21 10:00:00,4.14626,4.15674,4.13826,4.15182,102520000.0
2009-10-21 10:15:00,4.14357,4.15774,4.1428,4.15224,99860000.0
2009-10-21 10:30:00,4.15318,4.15456,4.14101,4.15202,109290000.0
2009-10-21 10:45:00,4.15108,4.15385,4.13663,4.14818,114100000.0
2009-10-21 11:00:00,4.14805,4.15203,4.13552,4.13866,102840000.0
2009-10-21 11:15:00,4.14867,4.15896,4.1386,4.15409,105880000.0
2009-10-21 11:30:00,4.15319,4.16102,4.14528,4.15739,108890000.0
2009-10-21 11:45:00,4.15513,4.17164,4.14882,4.16952,99470000.0
2009-10-21 12:00:00,4.16959,4.17267,4.15699,4.16799,101400000.0
2009-10-21 12:15:00,4.17094,4.18083,4.15975,4.1776,129490000.0
2009-10-21 12:30:00,4.175,4.18314,4.16558,4.16999,122720000.0
2009-10-21 12:45:00,4.17561,4.17623,4.15976,4.16805,99850000.0
2009-10-21 13:00:00,4.17303,4.1754,4.16096,4.16917,123870000.0
2009-10-21 13:15:00,4.16815,4.17439,4.16108,4.17162,157260000.0
2009-10-21 13:30:00,4.17229,4.17864,4.16192,4.17795,107330000.0
2009-10-21 13:45:00,4.17893,4.18037,4.16639,4.17392,120850000.0
2009-10-21 14:00:00,4.17677,4.18059,4.16165,4.17119,122380000.0
2009-10-21 14:15:00,4.1753,4.17679,4.16222,4.17168,99880000.0
2009-10-21 14:30:00,4.17075,4.17521,4.16048,4.17066,94620000.0
2009-10-21 14:45:00,4.17202,4.17802,4.15759,4.17734,107750000.0
2009-10-21 15:00:00,4.17295,4.17844,4.15575,4.16425,126120000.0
2009-10-21 15:15:00,4.1631,4.16949,4.15331,4.16655,96880000.0
2009-10-21 15:30:00,4.16535,4.1684,4.1494,4.15483,116420000.0
2009-10-21 15:45:00,4.15648,4.16812,4.14472,4.16261,130230000.0
2009-10-21 16:00:00,4.16422,4.16623,4.15186,4.15482,94950000.0
2009-10-21 16:15:00,4.16259,4.16396,4.14976,4.16228,117940000.0
2009-10-21 16:30:00,4.15629,4.16307,4.1482,4.15883,99880000.0
2009-10-21 16:45:00,4.1587,4.16418,4.14518,4.15856,104740000.0
2009-10-21 17:00:00,4.16069,4.16239,4.14373,4.15439,140010000.0
2009-10-21 17:15:00,4.15492,4.16097,4.14305,4.15251,121990000.0
2009-10-21 17:30:00,4.15419,4.15786,4.14249,4.15726,126120000.0
2009-10-21 17:45:00,4.15629,4.1598,4.14454,4.15718,122020000.0
2009-10-21 18:00:00,4.15235,4.16211,4.14675,4.15778,103580000.0
2009-10-21 18:15:00,4.16056,4.16172,4.14466,4.15421,104720000.0
2009-10-21 18:30:00,4.15332,4.16107,4.14433,4.15637,120540000.0
2009-10-21 18:45:00,4.15394,4.16214,4.14537,4.15252,105520000.0
2009-10-21 19:00:00,4.15894,4.16184,4.14532,4.1551,102870000.0
2009-10-21 19:15:00,4.15901,4.16061,4.1468,4.15695,103610000.0
2009-10-21 19:30:00,4.1469,4.16225,4.14674,4.15597,104720000.0
2009-10-21 19:45:00,4.15592,4.16031,4.14472,4.15836,86700000.0
2009-10-21 20:00:00,4.15726,4.15869,4.14491,4.15263,92320000.0
2009-10-21 20:15:00,4.1526,4.15918,4.1429,4.14554,91230000.0
2009-10-21 20:30:00,4.15023,4.15854,4.14055,4.14865,84090000.0
2009-10-21 20:45:00,4.15282,4.15707,4.14288,4.14517,85950000.0
2009-10-21 21:00:00,4.15495,4.15578,4.14321,4.14403,90030000.0
2009-10-21 21:15:00,4.15483,4.15694,4.14256,4.15329,89340000.0
2009-10-21 21:30:00,4.15671,4.15887,4.14603,4.14844,90480000.0
2009-10-21 21:45:00,4.15254,4.1602,4.14691,4.15356,94190000.0
2009-10-21 22:00:00,4.15294,4.16162,4.14603,4.14852,93470000.0
2009-10-21 22:15:00,4.15789,4.16198,4.14723,4.14833,90840000.0
2009-10-21 22:30:00,4.1557,4.15959,4.14627,4.14666,86340000.0
2009-10-21 22:45:00,4.15557,4.15871,4.14563,4.15203,88200000.0
2009-10-21 23:00:00,4.15377,4.15717,4.14506,4.14591,77370000.0
2009-10-21 23:15:00,4.1573,4.15801,4.14484,4.15522,82530000.0
2009-10-21 23:30:00,4.1541,4.16138,4.14212,4.15537,75500000.0
2009-10-21 23:45:00,4.15621,4.15859,4.14408,4.15348,76540000.0
2009-10-22 00:00:00,4.15781,4.15863,4.14805,4.15517,70240000.0
2009-10-22 00:15:00,4.15779,4.15874,4.14492,4.15195,73970000.0
2009-10-22 00:30:00,4.15415,4.16144,4.14652,4.1482,55930000.0
2009-10-22 00:45:00,4.15857,4.15858,4.14512,4.14512,35280000.0
2009-10-22 01:00:00,4.15251,4.16001,4.14762,4.15408,90080000.0
2009-10-22 01:15:00,4.15842,4.15842,4.14625,4.15656,74380000.0
2009-10-22 01:30:00,4.15764,4.15767,4.14175,4.15204,91230000.0
2009-10-22 01:45:00,4.15769,4.15941,4.14561,4.15795,71300000.0
2009-10-22 02:00:00,4.15747,4.15829,4.14633,4.15552,99950000.0
2009-10-22 02:15:00,4.15426,4.16057,4.14652,4.15489,79970000.0
2009-10-22 02:30:00,4.14892,4.1593,4.14448,4.1523,91990000.0
2009-10-22 02:45:00,4.15811,4.16008,4.14367,4.14816,89720000.0
2009-10-22 03:00:00,4.15681,4.15899,4.14377,4.14844,85210000.0
2009-10-22 03:15:00,4.15355,4.15908,4.14437,4.1563,94630000.0
2009-10-22 03:30:00,4.15654,4.15887,4.14392,4.14962,94600000.0
2009-10-22 03:45:00,4.15427,4.16013,4.14356,4.15613,90890000.0
2009-10-22 04:00:00,4.15213,4.15842,4.14432,4.15551,88610000.0
2009-10-22 04:15:00,4.15549,4.15776,4.14255,4.15576,86770000.0
2009-10-22 04:30:00,4.15664,4.16053,4.14221,4.15576,94210000.0
2009-10-22 04:45:00,4.15822,4.15843,4.14477,4.15089,81820000.0
2009-10-22 05:00:00,4.15645,4.16084,4.14464,4.14736,94940000.0
2009-10-22 05:15:00,4.15345,4.15992,4.14246,4.15224,88230000.0
2009-10-22 05:30:00,4.15745,4.15929,4.14476,4.15163,90140000.0
2009-10-22 05:45:00,4.15749,4.16166,4.14233,4.15655,94210000.0
2009-10-22 06:00:00,4.14467,4.17577,4.14258,4.15877,91980000.0
2009-10-22 06:15:00,4.16507,4.17213,4.15752,4.16776,63030000.0
2009-10-22 06:30:00,4.1656,4.17392,4.15823,4.15831,87090000.0
2009-10-22 06:45:00,4.16516,4.16955,4.15369,4.16293,88190000.0
2009-10-22 07:00:00,4.16802,4.17019,4.15474,4.16229,92340000.0
2009-10-22 07:15:00,4.16781,4.17199,4.15362,4.16207,88210000.0
2009-10-22 07:30:00,4.15323,4.16737,4.15323,4.15391,89710000.0
2009-10-22 07:45:00,4.16411,4.17011,4.15247,4.16237,95720000.0
2009-10-22 08:00:00,4.1633,4.17628,4.15824,4.1634,87110000.0
2009-10-22 08:15:00,4.16566,4.17805,4.16221,4.17498,90110000.0
2009-10-22 08:30:00,4.17144,4.1788,4.15931,4.16931,93850000.0
2009-10-22 08:45:00,4.17424,4.184,4.16316,4.17671,95720000.0
2009-10-22 09:00:00,4.17139,4.18193,4.1663,4.17095,97990000.0
2009-10-22 09:15:00,4.17112,4.18192,4.1546,4.17139,95730000.0
2009-10-22 09:30:00,4.18095,4.18626,4.16919,4.1843,94220000.0
2009-10-22 09:45:00,4.18354,4.18363,4.16935,4.17494,104730000.0
2009-10-22 10:00:00,4.17754,4.18858,4.1692,4.18643,104380000.0
2009-10-22 10:15:00,4.17697,4.19436,4.17575,4.18719,102090000.0
2009-10-22 10:30:00,4.18934,4.19278,4.17597,4.19019,111880000.0
2009-10-22 10:45:00,4.18952,4.19519,4.17836,4.19121,113740000.0
2009-10-22 11:00:00,4.19023,4.19197,4.17461,4.17461,102130000.0
2009-10-22 11:15:00,4.1854,4.18993,4.17333,4.18515,105850000.0
2009-10-22 11:30:00,4.18332,4.19274,4.17836,4.18749,111860000.0
2009-10-22 11:45:00,4.18478,4.19375,4.17049,4.18363,100960000.0
2009-10-22 12:00:00,4.18038,4.18674,4.16618,4.18209,106210000.0
2009-10-22 12:15:00,4.18476,4.18938,4.16915,4.18287,126150000.0
2009-10-22 12:30:00,4.17999,4.18846,4.16788,4.17854,120870000.0
2009-10-22 12:45:00,4.18506,4.1879,4.17374,4.18001,97270000.0
2009-10-22 13:00:00,4.18844,4.18912,4.17422,4.18226,122780000.0
2009-10-22 13:15:00,4.18194,4.19117,4.17602,4.18601,153930000.0
2009-10-22 13:30:00,4.1881,4.18911,4.17551,4.18425,102510000.0
2009-10-22 13:45:00,4.18413,4.19203,4.17132,4.17816,120870000.0
2009-10-22 14:00:00,4.18116,4.18622,4.17222,4.17819,123850000.0
2009-10-22 14:15:00,4.18343,4.18343,4.16968,4.17813,100970000.0
2009-10-22 14:30:00,4.17982,4.18528,4.16865,4.17925,96840000.0
2009-10-22 14:45:00,4.18054,4.18862,4.16668,4.18623,113710000.0
2009-10-22 15:00:00,4.18034,4.19303,4.174,4.1839,126490000.0
2009-10-22 15:15:00,4.18025,4.19049,4.1733,4.18959,102810000.0
2009-10-22 15:30:00,4.19017,4.1935,4.17385,4.18457,121250000.0
2009-10-22 15:45:00,4.1876,4.19181,4.17926,4.18806,130610000.0
2009-10-22 16:00:00,4.19002,4.19485,4.17809,4.18309,91990000.0
2009-10-22 16:15:00,4.19067,4.19566,4.17964,4.19342,123880000.0
2009-10-22 16:30:00,4.18737,4.19504,4.17782,4.1922,100630000.0
2009-10-22 16:45:00,4.19082,4.19164,4.17469,4.18446,106580000.0
2009-10-22 17:00:00,4.18468,4.18571,4.16888,4.17761,138920000.0
2009-10-22 17:15:00,4.17858,4.18256,4.16403,4.17326,123850000.0
2009-10-22 17:30:00,4.17368,4.1756,4.16111,4.17068,122030000.0
2009-10-22 17:45:00,4.17198,4.17454,4.15818,4.16878,124610000.0
2009-10-22 18:00:00,4.16141,4.17081,4.15565,4.16368,104320000.0
2009-10-22 18:15:00,4.16783,4.17286,4.15722,4.16706,104350000.0
2009-10-22 18:30:00,4.16588,4.17186,4.15569,4.1661,122410000.0
2009-10-22 18:45:00,4.16296,4.17085,4.15579,4.16246,109580000.0
2009-10-22 19:00:00,4.16601,4.17,4.15318,4.16443,103600000.0
2009-10-22 19:15:00,4.16835,4.17213,4.15545,4.16572,104710000.0
2009-10-22 19:30:00,4.1593,4.17145,4.15582,4.16774,98380000.0
2009-10-22 19:45:00,4.16259,4.17034,4.15369,4.16904,87070000.0
2009-10-22 20:00:00,4.16748,4.16882,4.15528,4.16213,92330000.0
2009-10-22 20:15:00,4.16109,4.16744,4.15237,4.15508,94200000.0
2009-10-22 20:30:00,4.15967,4.16669,4.15021,4.15849,84490000.0
2009-10-22 20:45:00,4.16339,4.16696,4.15202,4.15221,86700000.0
2009-10-22 21:00:00,4.16408,4.16599,4.15191,4.15396,87810000.0
2009-10-22 21:15:00,4.16368,4.16416,4.15188,4.15959,91590000.0
2009-10-22 21:30:00,4.16318,4.16587,4.15188,4.15452,92330000.0
2009-10-22 21:45:00,4.15896,4.16795,4.15141,4.15628,90870000.0
2009-10-22 22:00:00,4.15818,4.1679,4.15153,4.15406,93820000.0
2009-10-22 22:15:00,4.16195,4.16434,4.15243,4.15496,89330000.0
2009-10-22 22:30:00,4.16032,4.16527,4.14897,4.1546,81890000.0
2009-10-22 22:45:00,4.15926,4.16486,4.15073,4.15744,94590000.0
2009-10-22 23:00:00,4.16183,4.1646,4.15094,4.15229,78470000.0
2009-10-22 23:15:00,4.16265,4.16412,4.15014,4.16322,84010000.0
2009-10-22 23:30:00,4.16341,4.16414,4.14749,4.15909,62020000.0
2009-10-22 23:45:00,4.15984,4.16404,4.14911,4.14911,97280000.0
2009-10-23 00:00:00,4.16072,4.16344,4.14926,4.15781,87830000.0
2009-10-23 00:15:00,4.16399,4.17167,4.15641,4.16468,58580000.0
2009-10-23 00:30:00,4.16442,4.1712,4.15752,4.16566,62710000.0
2009-10-23 00:45:00,4.16604,4.17177,4.15766,4.15865,64200000.0
2009-10-23 01:00:00,4.16275,4.17115,4.15752,4.16344,82610000.0
2009-10-23 01:15:00,4.16834,4.17011,4.15539,4.16634,84550000.0
2009-10-23 01:30:00,4.16817,4.1695,4.15625,4.16293,87460000.0
2009-10-23 01:45:00,4.1668,4.16951,4.15651,4.16551,88590000.0
2009-10-23 02:00:00,4.16759,4.16899,4.15587,4.16537,108500000.0
2009-10-23 02:15:00,4.16526,4.17007,4.15693,4.16782,80410000.0
2009-10-23 02:30:00,4.1693,4.1708,4.15698,4.16617,93530000.0
2009-10-23 02:45:00,4.16835,4.16973,4.15531,4.15773,91990000.0
2009-10-23 03:00:00,4.16644,4.17249,4.15702,4.15808,86350000.0
2009-10-23 03:15:00,4.16394,4.1697,4.1537,4.16621,95010000.0
2009-10-23 03:30:00,4.16652,4.1717,4.15502,4.16511,93480000.0
2009-10-23 03:45:00,4.16129,4.16981,4.15561,4.16635,93480000.0
2009-10-23 04:00:00,4.16175,4.16942,4.15661,4.16468,86740000.0
2009-10-23 04:15:00,4.16361,4.16913,4.15287,4.16553,82200000.0
2009-10-23 04:30:00,4.16659,4.16876,4.15258,4.16574,85250000.0
2009-10-23 04:45:00,4.16758,4.16882,4.15537,4.16096,67570000.0
2009-10-23 05:00:00,4.16603,4.17069,4.15549,4.15817,88960000.0
2009-10-23 05:15:00,4.16455,4.17011,4.15217,4.16403,84070000.0
2009-10-23 05:30:00,4.1672,4.16775,4.1561,4.16452,91970000.0
2009-10-23 05:45:00,4.16736,4.17043,4.15431,4.16804,93470000.0
2009-10-23 06:00:00,4.15757,4.16963,4.15555,4.15793,80360000.0
2009-10-23 06:15:00,4.16148,4.16925,4.15404,4.15747,91200000.0
2009-10-23 06:30:00,4.16381,4.16886,4.15543,4.15688,89680000.0
2009-10-23 06:45:00,4.1611,4.17025,4.1533,4.16321,87460000.0
2009-10-23 07:00:00,4.16612,4.16867,4.15606,4.16307,86730000.0
2009-10-23 07:15:00,4.16589,4.16963,4.15458,4.16533,94250000.0
2009-10-23 07:30:00,4.15599,4.16945,4.15599,4.15716,97960000.0
2009-10-23 07:45:00,4.16741,4.16854,4.15551,4.16291,92010000.0
2009-10-23 08:00:00,4.16222,4.17037,4.15615,4.15832,85620000.0
2009-10-23 08:15:00,4.16263,4.16931,4.1539,4.16381,91220000.0
2009-10-23 08:30:00,4.16156,4.17201,4.15819,4.15937,90110000.0
2009-10-23 08:45:00,4.16212,4.16975,4.15307,4.1665,94610000.0
2009-10-23 09:00:00,4.15927,4.16994,4.15289,4.1579,98710000.0
2009-10-23 09:15:00,4.16002,4.17459,4.15208,4.15851,95740000.0
2009-10-23 09:30:00,4.17064,4.17209,4.15742,4.17099,94950000.0
2009-10-23 09:45:00,4.16957,4.17345,4.15691,4.16372,99910000.0
2009-10-23 10:00:00,4.16726,4.18008,4.16049,4.17137,103250000.0
2009-10-23 10:15:00,4.16229,4.17584,4.16204,4.174,103200000.0
2009-10-23 10:30:00,4.17487,4.17934,4.16316,4.17393,111520000.0
2009-10-23 10:45:00,4.17475,4.17773,4.15933,4.17507,113360000.0
2009-10-23 11:00:00,4.17512,4.176,4.15961,4.16082,102480000.0
2009-10-23 11:15:00,4.17054,4.17224,4.15378,4.16452,107710000.0
2009-10-23 11:30:00,4.16339,4.17502,4.15513,4.16627,111110000.0
2009-10-23 11:45:00,4.16363,4.17104,4.15614,4.16874,98360000.0
2009-10-23 12:00:00,4.16892,4.17516,4.15804,4.1684,102520000.0
2009-10-23 12:15:00,4.16963,4.17394,4.15632,4.16846,127630000.0
2009-10-23 12:30:00,4.16429,4.17624,4.15777,4.168,119750000.0
2009-10-23 12:45:00,4.17483,4.17495,4.1597,4.16895,99110000.0
2009-10-23 13:00:00,4.17682,4.17682,4.16249,4.1697,125360000.0
2009-10-23 13:15:00,4.16818,4.17585,4.15872,4.17394,158000000.0
2009-10-23 13:30:00,4.17474,4.17726,4.16252,4.17299,107730000.0
2009-10-23 13:45:00,4.17279,4.17507,4.16153,4.16995,120130000.0
2009-10-23 14:00:00,4.1716,4.17755,4.16004,4.16619,122010000.0
2009-10-23 14:15:00,4.17127,4.17269,4.16055,4.16937,102090000.0
2009-10-23 14:30:00,4.17087,4.1724,4.1559,4.16999,98690000.0
2009-10-23 14:45:00,4.16926,4.173,4.15691,4.17094,107390000.0
2009-10-23 15:00:00,4.16579,4.17319,4.15501,4.16675,125400000.0
2009-10-23 15:15:00,4.16394,4.17223,4.15797,4.16932,96870000.0
2009-10-23 15:30:00,4.16885,4.1767,4.15986,4.16786,120870000.0
2009-10-23 15:45:00,4.16992,4.17371,4.15844,4.16648,127290000.0
2009-10-23 16:00:00,4.16915,4.17325,4.15822,4.16544,93840000.0
2009-10-23 16:15:00,4.17178,4.17178,4.15392,4.16627,121290000.0
2009-10-23 16:30:00,4.15921,4.16945,4.15486,4.16689,103250000.0
2009-10-23 16:45:00,4.16698,4.17074,4.15733,4.16786,105100000.0
2009-10-23 17:00:00,4.16737,4.17198,4.15582,4.16636,139290000.0
2009-10-23 17:15:00,4.16841,4.17623,4.1585,4.16881,122410000.0
2009-10-23 17:30:00,4.1701,4.17473,4.15946,4.17107,128340000.0
2009-10-23 17:45:00,4.17172,4.1732,4.15646,4.16772,122370000.0
2009-10-23 18:00:00,4.1628,4.17185,4.15776,4.16441,103600000.0
2009-10-23 18:15:00,4.16793,4.17419,4.15514,4.16503,105450000.0
2009-10-23 18:30:00,4.16256,4.17405,4.15668,4.16858,122770000.0
2009-10-23 18:45:00,4.16651,4.17351,4.15752,4.16638,108840000.0
2009-10-23 19:00:00,4.17173,4.17418,4.15556,4.16615,103610000.0
2009-10-23 19:15:00,4.16848,4.17242,4.15554,4.16869,101380000.0
2009-10-23 19:30:00,4.1626,4.1745,4.15979,4.16892,99880000.0
2009-10-23 19:45:00,4.16743,4.17482,4.16031,4.17028,85940000.0
2009-10-23 20:00:00,4.1716,4.17384,4.16044,4.17028,89020000.0
2009-10-23 20:15:00,4.17151,4.17588,4.16195,4.16361,91980000.0
2009-10-23 20:30:00,4.16871,4.17654,4.15993,4.16706,88200000.0
2009-10-23 20:45:00,4.1729,4.17603,4.16017,4.16498,86690000.0
2009-10-23 21:00:00,4.1754,4.17639,4.16457,4.16457,86330000.0
2009-10-23 21:15:00,4.17583,4.17714,4.16362,4.17221,94570000.0
2009-10-23 21:30:00,4.17688,4.17784,4.16498,4.16677,92340000.0
2009-10-23 21:45:00,4.17326,4.17981,4.16226,4.17133,90490000.0
2009-10-23 22:00:00,4.17191,4.18058,4.16287,4.1677,93130000.0
2009-10-23 22:15:00,4.17493,4.17746,4.16335,4.16485,87860000.0
2009-10-23 22:30:00,4.17295,4.17652,4.16151,4.16316,86730000.0
2009-10-23 22:45:00,4.17167,4.17591,4.16089,4.16703,88960000.0
2009-10-25 23:00:00,4.16786,4.17763,4.16398,4.1661,45040000.0
2009-10-25 23:15:00,4.17317,4.17707,4.16709,4.17138,45380000.0
2009-10-25 23:30:00,4.16894,4.17954,4.16068,4.17385,81480000.0
2009-10-25 23:45:00,4.1707,4.17658,4.16351,4.16755,85250000.0
2009-10-26 00:00:00,4.17425,4.17866,4.16232,4.17023,82210000.0
2009-10-26 00:15:00,4.17355,4.17426,4.16008,4.16713,72820000.0
2009-10-26 00:30:00,4.17191,4.17516,4.15826,4.16438,85600000.0
2009-10-26 00:45:00,4.17019,4.17311,4.15998,4.16113,69870000.0
2009-10-26 01:00:00,4.16857,4.17741,4.15992,4.16882,81440000.0
2009-10-26 01:15:00,4.17378,4.17819,4.16149,4.17181,90850000.0
2009-10-26 01:30:00,4.17418,4.1745,4.16043,4.17,77330000.0
2009-10-26 01:45:00,4.1728,4.17716,4.16258,4.17169,67940000.0
2009-10-26 02:00:00,4.17244,4.17482,4.1632,4.17158,75440000.0
2009-10-26 02:15:00,4.16953,4.1747,4.15789,4.17315,91240000.0
2009-10-26 02:30:00,4.17321,4.17595,4.16071,4.17296,88220000.0
2009-10-26 02:45:00,4.17071,4.17682,4.1615,4.16633,83350000.0
2009-10-26 03:00:00,4.16559,4.17614,4.16098,4.16974,89720000.0
2009-10-26 03:15:00,4.16669,4.17763,4.16269,4.16855,90870000.0
2009-10-26 03:30:00,4.17018,4.17697,4.16124,4.17226,87130000.0
2009-10-26 03:45:00,4.17132,4.17518,4.1596,4.17199,83370000.0
2009-10-26 04:00:00,4.16525,4.17761,4.1622,4.16988,97600000.0
2009-10-26 04:15:00,4.17134,4.17438,4.16149,4.17175,80800000.0
2009-10-26 04:30:00,4.17328,4.17468,4.16208,4.17315,84770000.0
2009-10-26 04:45:00,4.16559,4.17603,4.15989,4.17081,79550000.0
2009-10-26 05:00:00,4.1693,4.17442,4.16313,4.16794,79940000.0
2009-10-26 05:15:00,4.16634,4.17764,4.16173,4.16834,88240000.0
2009-10-26 05:30:00,4.16551,4.17609,4.16017,4.17112,83360000.0
2009-10-26 05:45:00,4.16511,4.1748,4.15988,4.16608,89310000.0
2009-10-26 06:00:00,4.16796,4.17361,4.15905,4.16597,94220000.0
2009-10-26 06:15:00,4.16589,4.17615,4.1604,4.17254,90850000.0
2009-10-26 06:30:00,4.17016,4.17494,4.16157,4.17109,78830000.0
2009-10-26 06:45:00,4.16538,4.17473,4.16104,4.17238,84480000.0
2009-10-26 07:00:00,4.16488,4.17593,4.15932,4.16817,85950000.0
2009-10-26 07:15:00,4.16818,4.17755,4.15949,4.16531,78450000.0
2009-10-26 07:30:00,4.16481,4.17498,4.15896,4.16685,92340000.0
2009-10-26 07:45:00,4.17056,4.17772,4.16066,4.17008,91960000.0
2009-10-26 08:00:00,4.17401,4.17401,4.16016,4.16842,85200000.0
2009-10-26 08:15:00,4.17245,4.17595,4.16108,4.16202,101710000.0
2009-10-26 08:30:00,4.17069,4.17619,4.15644,4.17524,103980000.0
2009-10-26 08:45:00,4.17243,4.17481,4.15753,4.17028,104350000.0
2009-10-26 09:00:00,4.16737,4.1791,4.16069,4.16889,108860000.0
2009-10-26 09:15:00,4.16898,4.17316,4.1577,4.16179,125360000.0
2009-10-26 09:30:00,4.16193,4.1735,4.154,4.17081,106940000.0
2009-10-26 09:45:00,4.17101,4.17485,4.1598,4.16345,104710000.0
2009-10-26 10:00:00,4.17181,4.18076,4.16427,4.17727,124230000.0
2009-10-26 10:15:00,4.17798,4.1821,4.16649,4.17687,127600000.0
2009-10-26 10:30:00,4.17676,4.17892,4.16135,4.17102,122380000.0
2009-10-26 10:45:00,4.17036,4.18097,4.15766,4.17343,140750000.0
2009-10-26 11:00:00,4.17424,4.17492,4.15997,4.16983,100660000.0
2009-10-26 11:15:00,4.17089,4.17338,4.15807,4.16389,102490000.0
2009-10-26 11:30:00,4.1714,4.17142,4.15563,4.16835,121660000.0
2009-10-26 11:45:00,4.1606,4.17134,4.15531,4.16615,92720000.0
2009-10-26 12:00:00,4.16678,4.17112,4.15566,4.16642,125790000.0
2009-10-26 12:15:00,4.16427,4.17195,4.15514,4.16823,121230000.0
2009-10-26 12:30:00,4.17055,4.17432,4.15822,4.16895,96860000.0
2009-10-26 12:45:00,4.17083,4.1791,4.15949,4.16739,124290000.0
2009-10-26 13:00:00,4.17093,4.17684,4.15714,4.17004,106270000.0
2009-10-26 13:15:00,4.17088,4.17397,4.15526,4.16982,96100000.0
2009-10-26 13:30:00,4.16668,4.17021,4.15879,4.16885,100600000.0
2009-10-26 13:45:00,4.16303,4.17429,4.15399,4.16579,122770000.0
2009-10-26 14:00:00,4.16503,4.17244,4.15866,4.17006,117150000.0
2009-10-26 14:15:00,4.1707,4.17225,4.15783,4.16962,103620000.0
2009-10-26 14:30:00,4.17024,4.1763,4.16146,4.16641,152460000.0
2009-10-26 14:45:00,4.16787,4.17628,4.16142,4.17187,124600000.0
2009-10-26 15:00:00,4.16672,4.1738,4.15821,4.17111,99880000.0
2009-10-26 15:15:00,4.16653,4.17383,4.15563,4.16324,120880000.0
2009-10-26 15:30:00,4.1684,4.17451,4.15875,4.16894,123920000.0
2009-10-26 15:45:00,4.16888,4.17253,4.15815,4.16895,105840000.0
2009-10-26 16:00:00,4.17007,4.17267,4.15606,4.16327,98350000.0
2009-10-26 16:15:00,4.16883,4.17198,4.15742,4.16487,112210000.0
2009-10-26 16:30:00,4.16713,4.17288,4.15701,4.16967,105860000.0
2009-10-26 16:45:00,4.16156,4.17487,4.15988,4.1713,102490000.0
2009-10-26 17:00:00,4.17317,4.18116,4.16141,4.17658,113730000.0
2009-10-26 17:15:00,4.17406,4.17989,4.16437,4.17822,115600000.0
2009-10-26 17:30:00,4.17864,4.18352,4.16533,4.17003,98390000.0
2009-10-26 17:45:00,4.1787,4.18445,4.16582,4.18235,102130000.0
2009-10-26 18:00:00,4.18001,4.19118,4.17531,4.1875,104360000.0
2009-10-26 18:15:00,4.18803,4.18994,4.17389,4.18766,92710000.0
2009-10-26 18:30:00,4.17818,4.19156,4.1714,4.18252,96850000.0
2009-10-26 18:45:00,4.1796,4.19303,4.17378,4.17423,98360000.0
2009-10-26 19:00:00,4.18442,4.19245,4.17137,4.18637,93860000.0
2009-10-26 19:15:00,4.18495,4.19237,4.17686,4.18533,91590000.0
2009-10-26 19:30:00,4.18944,4.19271,4.17798,4.18547,88620000.0
2009-10-26 19:45:00,4.18204,4.19509,4.17814,4.18955,86350000.0
2009-10-26 20:00:00,4.18989,4.20137,4.18336,4.19999,97970000.0
2009-10-26 20:15:00,4.19274,4.20249,4.18793,4.18822,99060000.0
2009-10-26 20:30:00,4.19984,4.2074,4.18965,4.20618,95320000.0
2009-10-26 20:45:00,4.20152,4.21343,4.19481,4.20839,93090000.0
2009-10-26 21:00:00,4.20212,4.20957,4.19522,4.20304,91220000.0
2009-10-26 21:15:00,4.20175,4.21393,4.19722,4.20334,96810000.0
2009-10-26 21:30:00,4.20183,4.21261,4.19742,4.20531,90840000.0
2009-10-26 21:45:00,4.20324,4.21692,4.1966,4.2,90490000.0
2009-10-26 22:00:00,4.20813,4.21349,4.19476,4.20797,93480000.0
2009-10-26 22:15:00,4.2064,4.21022,4.19428,4.20108,94560000.0
2009-10-26 22:30:00,4.202,4.20307,4.18781,4.19937,92700000.0
2009-10-26 22:45:00,4.19444,4.20451,4.18819,4.19797,92720000.0
2009-10-26 23:00:00,4.19399,4.19976,4.18564,4.19835,72440000.0
2009-10-26 23:15:00,4.19799,4.20164,4.18636,4.19813,79210000.0
2009-10-26 23:30:00,4.19692,4.19847,4.18498,4.19407,79240000.0
2009-10-26 23:45:00,4.19416,4.1997,4.18409,4.1912,76250000.0
2009-10-27 00:00:00,4.19763,4.20077,4.18543,4.19071,95720000.0
2009-10-27 00:15:00,4.19066,4.19957,4.1847,4.19674,90150000.0
2009-10-27 00:30:00,4.19682,4.20074,4.18338,4.19315,93140000.0
2009-10-27 00:45:00,4.19041,4.20303,4.185,4.19442,80780000.0
2009-10-27 01:00:00,4.18913,4.19948,4.18542,4.19628,86360000.0
2009-10-27 01:15:00,4.1921,4.19946,4.18142,4.18497,88610000.0
2009-10-27 01:30:00,4.19534,4.19945,4.18521,4.19228,83370000.0
2009-10-27 01:45:00,4.19465,4.1981,4.18397,4.19627,105510000.0
2009-10-27 02:00:00,4.1954,4.19721,4.18315,4.19245,89720000.0
2009-10-27 02:15:00,4.19311,4.19843,4.18347,4.19562,97980000.0
2009-10-27 02:30:00,4.19675,4.1985,4.18375,4.19829,93100000.0
2009-10-27 02:45:00,4.19643,4.20105,4.18609,4.19114,85640000.0
2009-10-27 03:00:00,4.18989,4.20075,4.18388,4.19507,92780000.0
2009-10-27 03:15:00,4.18987,4.20134,4.18389,4.19471,93110000.0
2009-10-27 03:30:00,4.19233,4.19909,4.18479,4.19696,87120000.0
2009-10-27 03:45:00,4.19643,4.19964,4.18235,4.19465,87110000.0
2009-10-27 04:00:00,4.18986,4.20279,4.18433,4.19498,95340000.0
2009-10-27 04:15:00,4.19797,4.20058,4.18278,4.1945,92310000.0
2009-10-27 04:30:00,4.19895,4.20196,4.18853,4.19874,84830000.0
2009-10-27 04:45:00,4.19069,4.20197,4.18779,4.19751,78810000.0
2009-10-27 05:00:00,4.19488,4.1999,4.18857,4.19392,91260000.0
2009-10-27 05:15:00,4.19083,4.20124,4.18614,4.19475,87090000.0
2009-10-27 05:30:00,4.19032,4.20334,4.18746,4.19816,82240000.0
2009-10-27 05:45:00,4.18888,4.20078,4.18681,4.19382,77700000.0
2009-10-27 06:00:00,4.19403,4.20281,4.18552,4.19232,75820000.0
2009-10-27 06:15:00,4.19075,4.20308,4.18511,4.19816,78470000.0
2009-10-27 06:30:00,4.19715,4.20316,4.1867,4.19562,82220000.0
2009-10-27 06:45:00,4.18658,4.1996,4.18543,4.19543,83740000.0
2009-10-27 07:00:00,4.18881,4.19899,4.18547,4.19477,85200000.0
2009-10-27 07:15:00,4.19348,4.19941,4.18374,4.19131,81860000.0
2009-10-27 07:30:00,4.1892,4.20071,4.18533,4.19425,91220000.0
2009-10-27 07:45:00,4.19597,4.19852,4.18537,4.19581,79950000.0
2009-10-27 08:00:00,4.19754,4.19886,4.1846,4.19139,82250000.0
2009-10-27 08:15:00,4.1966,4.20239,4.18295,4.19001,98010000.0
2009-10-27 08:30:00,4.19855,4.20301,4.18413,4.19574,103600000.0
2009-10-27 08:45:00,4.19278,4.19968,4.18267,4.19526,103600000.0
2009-10-27 09:00:00,4.1923,4.19862,4.18364,4.18769,109980000.0
2009-10-27 09:15:00,4.19043,4.19768,4.18079,4.19,124990000.0
2009-10-27 09:30:00,4.19422,4.1981,4.18446,4.19476,102130000.0
2009-10-27 09:45:00,4.19442,4.19757,4.18342,4.1878,103210000.0
2009-10-27 10:00:00,4.19478,4.20161,4.18411,4.19487,122010000.0
2009-10-27 10:15:00,4.19621,4.19688,4.18274,4.19279,124990000.0
2009-10-27 10:30:00,4.1921,4.19611,4.17856,4.18772,124610000.0
2009-10-27 10:45:00,4.18778,4.19707,4.1797,4.19299,140760000.0
2009-10-27 11:00:00,4.19318,4.19743,4.18286,4.19544,106940000.0
2009-10-27 11:15:00,4.19675,4.20071,4.18351,4.19169,101370000.0
2009-10-27 11:30:00,4.19877,4.20651,4.18737,4.20241,123130000.0
2009-10-27 11:45:00,4.19499,4.20208,4.18699,4.1938,94590000.0
2009-10-27 12:00:00,4.19343,4.19838,4.18205,4.19141,127640000.0
2009-10-27 12:15:00,4.18923,4.1966,4.18132,4.1917,121260000.0
2009-10-27 12:30:00,4.19399,4.1952,4.17714,4.18684,99470000.0
2009-10-27 12:45:00,4.19026,4.19438,4.17679,4.18528,127610000.0
2009-10-27 13:00:00,4.19006,4.19585,4.17725,4.19215,109600000.0
2009-10-27 13:15:00,4.19157,4.19559,4.18158,4.19279,94630000.0
2009-10-27 13:30:00,4.1931,4.20158,4.18493,4.20038,100610000.0
2009-10-27 13:45:00,4.19597,4.20546,4.18863,4.19483,123110000.0
2009-10-27 14:00:00,4.19326,4.20354,4.18672,4.20222,117900000.0
2009-10-27 14:15:00,4.20316,4.21724,4.19344,4.21694,107340000.0
2009-10-27 14:30:00,4.21565,4.21901,4.19953,4.20881,152820000.0
2009-10-27 14:45:00,4.20964,4.21567,4.19607,4.20521,121650000.0
2009-10-27 15:00:00,4.19933,4.20578,4.1889,4.19828,100970000.0
2009-10-27 15:15:00,4.19478,4.20484,4.18991,4.20002,121260000.0
2009-10-27 15:30:00,4.20417,4.2089,4.19195,4.20296,127990000.0
2009-10-27 15:45:00,4.20158,4.20507,4.18677,4.20184,103980000.0
2009-10-27 16:00:00,4.20434,4.21676,4.19293,4.2082,96510000.0
2009-10-27 16:15:00,4.21086,4.21751,4.20022,4.20451,110730000.0
2009-10-27 16:30:00,4.20739,4.21318,4.19523,4.20522,104750000.0
2009-10-27 16:45:00,4.19673,4.21375,4.19603,4.20863,102840000.0
2009-10-27 17:00:00,4.20993,4.2139,4.19803,4.21152,112620000.0
2009-10-27 17:15:00,4.21396,4.21534,4.19804,4.20982,112620000.0
2009-10-27 17:30:00,4.21112,4.21564,4.19881,4.2057,100980000.0
2009-10-27 17:45:00,4.2153,4.21801,4.20266,4.20957,104710000.0
2009-10-27 18:00:00,4.21024,4.21838,4.2021,4.21179,102490000.0
2009-10-27 18:15:00,4.21349,4.21829,4.20407,4.21774,94200000.0
2009-10-27 18:30:00,4.20642,4.22847,4.20642,4.22128,95360000.0
2009-10-27 18:45:00,4.22132,4.23077,4.21497,4.21497,96510000.0
2009-10-27 19:00:00,4.22386,4.23156,4.21374,4.22168,93110000.0
2009-10-27 19:15:00,4.21772,4.22869,4.21288,4.22313,91970000.0
2009-10-27 19:30:00,4.22585,4.23146,4.21558,4.22094,87130000.0
2009-10-27 19:45:00,4.22009,4.23104,4.21431,4.21817,85970000.0
2009-10-27 20:00:00,4.21857,4.22565,4.21242,4.22285,96470000.0
2009-10-27 20:15:00,4.21711,4.22831,4.20198,4.20255,96090000.0
2009-10-27 20:30:00,4.21454,4.21991,4.20392,4.21434,94550000.0
2009-10-27 20:45:00,4.21068,4.21529,4.2025,4.21459,93470000.0
2009-10-27 21:00:00,4.21116,4.2182,4.20391,4.20894,94980000.0
2009-10-27 21:15:00,4.21044,4.22177,4.20217,4.21148,92360000.0
2009-10-27 21:30:00,4.21107,4.22085,4.20352,4.20848,89370000.0
2009-10-27 21:45:00,4.20653,4.21889,4.20352,4.20481,94940000.0
2009-10-27 22:00:00,4.21791,4.22081,4.20439,4.21729,94950000.0
2009-10-27 22:15:00,4.21386,4.2191,4.20485,4.21634,90070000.0
2009-10-27 22:30:00,4.21619,4.22077,4.20442,4.21298,87480000.0
2009-10-27 22:45:00,4.20755,4.22257,4.19978,4.20784,91600000.0
2009-10-27 23:00:00,4.20464,4.21161,4.19763,4.21035,66810000.0
2009-10-27 23:15:00,4.21116,4.21306,4.19888,4.20977,90870000.0
2009-10-27 23:30:00,4.21147,4.21809,4.19889,4.21093,84090000.0
2009-10-27 23:45:00,4.21218,4.21738,4.20032,4.20703,78090000.0
2009-10-28 00:00:00,4.21301,4.21671,4.20112,4.20735,91640000.0
2009-10-28 00:15:00,4.20665,4.21484,4.20068,4.21112,77330000.0
2009-10-28 00:30:00,4.21333,4.21632,4.20112,4.20877,83000000.0
2009-10-28 00:45:00,4.20572,4.21716,4.20215,4.21104,82270000.0
2009-10-28 01:00:00,4.20413,4.21746,4.20075,4.21212,80750000.0
2009-10-28 01:15:00,4.20898,4.21706,4.20092,4.20455,88590000.0
2009-10-28 01:30:00,4.21155,4.21294,4.19961,4.20673,75090000.0
2009-10-28 01:45:00,4.20995,4.21337,4.19948,4.21257,95740000.0
2009-10-28 02:00:00,4.21149,4.2163,4.20192,4.20991,85960000.0
2009-10-28 02:15:00,4.20683,4.21457,4.19917,4.21225,91600000.0
2009-10-28 02:30:00,4.2132,4.21506,4.20127,4.21466,92750000.0
2009-10-28 02:45:00,4.21123,4.21918,4.2058,4.21346,91200000.0
2009-10-28 03:00:00,4.21153,4.22207,4.20558,4.21699,99070000.0
2009-10-28 03:15:00,4.21128,4.22203,4.20593,4.21429,92720000.0
2009-10-28 03:30:00,4.21346,4.21853,4.20545,4.2172,91190000.0
2009-10-28 03:45:00,4.21606,4.22052,4.20567,4.21661,90090000.0
2009-10-28 04:00:00,4.20703,4.21944,4.20527,4.2139,103620000.0
2009-10-28 04:15:00,4.21685,4.22244,4.20469,4.21457,92000000.0
2009-10-28 04:30:00,4.21946,4.21989,4.20632,4.21738,86000000.0
2009-10-28 04:45:00,4.21056,4.21909,4.20572,4.21576,78880000.0
2009-10-28 05:00:00,4.21389,4.2187,4.20748,4.213,94570000.0
2009-10-28 05:15:00,4.20888,4.22089,4.20762,4.21393,85610000.0
2009-10-28 05:30:00,4.21114,4.22095,4.20681,4.21712,90450000.0
2009-10-28 05:45:00,4.21296,4.22293,4.20513,4.21232,92770000.0
2009-10-28 06:00:00,4.21414,4.22112,4.20585,4.21325,93090000.0
2009-10-28 06:15:00,4.21147,4.22408,4.20472,4.22086,91230000.0
2009-10-28 06:30:00,4.22015,4.22537,4.20976,4.21984,92700000.0
2009-10-28 06:45:00,4.21139,4.2226,4.20499,4.21313,85590000.0
2009-10-28 07:00:00,4.20744,4.22116,4.20305,4.2171,80320000.0
2009-10-28 07:15:00,4.21364,4.22118,4.20785,4.21325,86320000.0
2009-10-28 07:30:00,4.21181,4.22474,4.20717,4.21399,93070000.0
2009-10-28 07:45:00,4.21798,4.22067,4.20751,4.21819,89740000.0
2009-10-28 08:00:00,4.22023,4.22023,4.20524,4.21263,81870000.0
2009-10-28 08:15:00,4.21655,4.22053,4.20252,4.20492,102500000.0
2009-10-28 08:30:00,4.21465,4.21851,4.20193,4.21297,103640000.0
2009-10-28 08:45:00,4.21095,4.21982,4.20123,4.21977,107320000.0
2009-10-28 09:00:00,4.21834,4.22348,4.20048,4.20406,110330000.0
2009-10-28 09:15:00,4.20889,4.21781,4.19867,4.20496,123150000.0
2009-10-28 09:30:00,4.20608,4.21322,4.19899,4.21092,102870000.0
2009-10-28 09:45:00,4.21055,4.21386,4.20061,4.20539,103960000.0
2009-10-28 10:00:00,4.21269,4.23273,4.20934,4.23136,124970000.0
2009-10-28 10:15:00,4.23196,4.23196,4.21561,4.22614,122040000.0
2009-10-28 10:30:00,4.22406,4.23062,4.21329,4.2247,123480000.0
2009-10-28 10:45:00,4.22297,4.24013,4.2152,4.24013,141120000.0
2009-10-28 11:00:00,4.24135,4.24921,4.22844,4.24139,106580000.0
2009-10-28 11:15:00,4.24403,4.25041,4.23058,4.24279,102100000.0
2009-10-28 11:30:00,4.25065,4.25664,4.23613,4.24697,126100000.0
2009-10-28 11:45:00,4.24004,4.25363,4.23206,4.24851,92360000.0
2009-10-28 12:00:00,4.24724,4.25243,4.2338,4.2438,130600000.0
2009-10-28 12:15:00,4.24049,4.24914,4.23164,4.24366,123440000.0
2009-10-28 12:30:00,4.24422,4.24674,4.23166,4.24006,95750000.0
2009-10-28 12:45:00,4.24484,4.25465,4.23799,4.24816,126130000.0
2009-10-28 13:00:00,4.25375,4.26259,4.24225,4.25747,109250000.0
2009-10-28 13:15:00,4.25883,4.26685,4.24741,4.26404,97610000.0
2009-10-28 13:30:00,4.26342,4.26455,4.24904,4.25938,98400000.0
2009-10-28 13:45:00,4.25325,4.26071,4.24181,4.24915,122040000.0
2009-10-28 14:00:00,4.2472,4.25325,4.23776,4.24819,118640000.0
2009-10-28 14:15:00,4.24812,4.25048,4.23716,4.2478,105840000.0
2009-10-28 14:30:00,4.24674,4.24924,4.23414,4.2404,159850000.0
2009-10-28 14:45:00,4.2433,4.2526,4.2383,4.24519,122770000.0
2009-10-28 15:00:00,4.23967,4.25017,4.23604,4.24712,98360000.0
2009-10-28 15:15:00,4.24504,4.25179,4.23089,4.24205,120500000.0
2009-10-28 15:30:00,4.24345,4.24538,4.22539,4.24041,127620000.0
2009-10-28 15:45:00,4.23971,4.24639,4.22806,4.23927,103620000.0
2009-10-28 16:00:00,4.23973,4.2548,4.22704,4.24362,100970000.0
2009-10-28 16:15:00,4.24594,4.2526,4.23792,4.24556,113710000.0
2009-10-28 16:30:00,4.24793,4.2582,4.24056,4.25588,104740000.0
2009-10-28 16:45:00,4.24657,4.27084,4.24657,4.2639,102850000.0
2009-10-28 17:00:00,4.2645,4.2673,4.24796,4.25953,114470000.0
2009-10-28 17:15:00,4.26336,4.26413,4.24933,4.25899,113010000.0
2009-10-28 17:30:00,4.26041,4.26934,4.25123,4.25511,100240000.0
2009-10-28 17:45:00,4.26565,4.26806,4.25409,4.26044,105090000.0
2009-10-28 18:00:00,4.26072,4.28249,4.25646,4.27173,105460000.0
2009-10-28 18:15:00,4.2704,4.27875,4.26176,4.27728,91620000.0
2009-10-28 18:30:00,4.26906,4.27911,4.26079,4.26882,96490000.0
2009-10-28 18:45:00,4.2656,4.2797,4.26145,4.26891,98720000.0
2009-10-28 19:00:00,4.27696,4.2803,4.26199,4.26656,96860000.0
2009-10-28 19:15:00,4.26515,4.27515,4.26096,4.26919,91610000.0
2009-10-28 19:30:00,4.27138,4.27422,4.26082,4.2664,90840000.0
2009-10-28 19:45:00,4.26381,4.27262,4.26006,4.26507,83750000.0
2009-10-28 20:00:00,4.26652,4.27704,4.26192,4.27199,94980000.0
2009-10-28 20:15:00,4.26654,4.27956,4.26293,4.26559,90090000.0
2009-10-28 20:30:00,4.277,4.28189,4.26557,4.2779,87150000.0
2009-10-28 20:45:00,4.27463,4.28109,4.26742,4.27571,88290000.0
2009-10-28 21:00:00,4.2733,4.27929,4.26499,4.27328,94210000.0
2009-10-28 21:15:00,4.27031,4.28107,4.26689,4.27337,94960000.0
2009-10-28 21:30:00,4.27087,4.28121,4.26675,4.27358,92720000.0
2009-10-28 21:45:00,4.27118,4.28157,4.26484,4.27057,94220000.0
2009-10-28 22:00:00,4.28162,4.28162,4.26854,4.28035,91560000.0
2009-10-28 22:15:00,4.27731,4.28173,4.26586,4.27579,91950000.0
2009-10-28 22:30:00,4.27749,4.27973,4.26687,4.27585,89350000.0
2009-10-28 22:45:00,4.27007,4.28517,4.26825,4.28103,94190000.0
2009-10-28 23:00:00,4.27847,4.28238,4.26436,4.27804,71730000.0
2009-10-28 23:15:00,4.27849,4.28115,4.26475,4.27676,93470000.0
2009-10-28 23:30:00,4.27783,4.28313,4.26902,4.27827,89700000.0
2009-10-28 23:45:00,4.27918,4.28179,4.2668,4.27474,85200000.0
2009-10-29 00:00:00,4.28067,4.28239,4.26634,4.2744,91630000.0
2009-10-29 00:15:00,4.27466,4.28239,4.26592,4.27856,80390000.0
2009-10-29 00:30:00,4.28093,4.28327,4.26942,4.27473,81860000.0
2009-10-29 00:45:00,4.27188,4.28416,4.26925,4.27755,86350000.0
2009-10-29 01:00:00,4.2702,4.28227,4.26695,4.27825,89400000.0
2009-10-29 01:15:00,4.27586,4.28116,4.26794,4.27818,96140000.0
2009-10-29 01:30:00,4.27808,4.28173,4.26802,4.27546,72140000.0
2009-10-29 01:45:00,4.27904,4.28171,4.26869,4.2803,101030000.0
2009-10-29 02:00:00,4.27884,4.28224,4.27045,4.27768,91260000.0
2009-10-29 02:15:00,4.27706,4.28232,4.26814,4.2784,100220000.0
2009-10-29 02:30:00,4.27981,4.28258,4.26723,4.28029,94970000.0
2009-10-29 02:45:00,4.27742,4.28152,4.26833,4.27322,88600000.0
2009-10-29 03:00:00,4.27093,4.28467,4.26559,4.27844,94610000.0
2009-10-29 03:15:00,4.27255,4.28395,4.26822,4.27735,95320000.0
2009-10-29 03:30:00,4.27624,4.28167,4.26601,4.27747,88230000.0
2009-10-29 03:45:00,4.2777,4.28144,4.26681,4.27697,91210000.0
2009-10-29 04:00:00,4.27157,4.28258,4.2687,4.27569,102110000.0
2009-10-29 04:15:00,4.27752,4.28138,4.26375,4.27521,93820000.0
2009-10-29 04:30:00,4.27911,4.28131,4.26852,4.2789,89690000.0
2009-10-29 04:45:00,4.27049,4.28201,4.26662,4.27801,82210000.0
2009-10-29 05:00:00,4.27458,4.28291,4.26939,4.27262,88990000.0
2009-10-29 05:15:00,4.27106,4.28109,4.26836,4.2755,84120000.0
2009-10-29 05:30:00,4.27201,4.28182,4.26663,4.27629,86740000.0
2009-10-29 05:45:00,4.27137,4.28245,4.26667,4.2718,96090000.0
2009-10-29 06:00:00,4.27312,4.28042,4.26598,4.27333,96440000.0
2009-10-29 06:15:00,4.27238,4.28422,4.26682,4.27791,91220000.0
2009-10-29 06:30:00,4.27509,4.28173,4.26567,4.27867,93080000.0
2009-10-29 06:45:00,4.27164,4.28259,4.26664,4.27652,86330000.0
2009-10-29 07:00:00,4.27047,4.28333,4.26557,4.27721,87060000.0
2009-10-29 07:15:00,4.27508,4.28058,4.25795,4.26504,85190000.0
2009-10-29 07:30:00,4.26377,4.2746,4.25664,4.26862,89750000.0
2009-10-29 07:45:00,4.27057,4.27419,4.26037,4.26974,88250000.0
2009-10-29 08:00:00,4.27318,4.27393,4.25805,4.26778,87440000.0
2009-10-29 08:15:00,4.2731,4.2782,4.26134,4.26524,102090000.0
2009-10-29 08:30:00,4.27477,4.27477,4.25926,4.27256,101760000.0
2009-10-29 08:45:00,4.27069,4.27903,4.25828,4.27068,103260000.0
2009-10-29 09:00:00,4.26713,4.27552,4.25925,4.26861,108850000.0
2009-10-29 09:15:00,4.27207,4.2742,4.25332,4.2644,125730000.0
2009-10-29 09:30:00,4.26829,4.27101,4.25088,4.26276,100640000.0
2009-10-29 09:45:00,4.2614,4.27472,4.2532,4.26087,103220000.0
2009-10-29 10:00:00,4.26733,4.27791,4.26022,4.27051,122740000.0
2009-10-29 10:15:00,4.27053,4.27069,4.25681,4.26692,125000000.0
2009-10-29 10:30:00,4.26455,4.26969,4.25336,4.25905,120140000.0
2009-10-29 10:45:00,4.26278,4.27207,4.25218,4.26454,140760000.0
2009-10-29 11:00:00,4.26555,4.26787,4.24784,4.25757,101750000.0
2009-10-29 11:15:00,4.26317,4.26317,4.24166,4.24166,100990000.0
2009-10-29 11:30:00,4.24997,4.25267,4.23763,4.25062,123120000.0
2009-10-29 11:45:00,4.24416,4.25139,4.23591,4.24868,90870000.0
2009-10-29 12:00:00,4.24826,4.25469,4.23914,4.2502,128750000.0
2009-10-29 12:15:00,4.24543,4.25208,4.23752,4.25039,117890000.0
2009-10-29 12:30:00,4.25433,4.26002,4.24106,4.25222,97990000.0
2009-10-29 12:45:00,4.25891,4.26088,4.24197,4.24746,125070000.0
2009-10-29 13:00:00,4.2556,4.26658,4.24318,4.26518,108890000.0
2009-10-29 13:15:00,4.26555,4.26756,4.25178,4.26435,97230000.0
2009-10-29 13:30:00,4.26363,4.27277,4.25871,4.27175,99520000.0
2009-10-29 13:45:00,4.26952,4.276,4.25659,4.26743,119060000.0
2009-10-29 14:00:00,4.26654,4.27681,4.25756,4.27478,118260000.0
2009-10-29 14:15:00,4.27372,4.27675,4.26066,4.27202,105100000.0
2009-10-29 14:30:00,4.26859,4.26859,4.24842,4.2527,157660000.0
2009-10-29 14:45:00,4.25231,4.25963,4.23728,4.24964,121670000.0
2009-10-29 15:00:00,4.24517,4.25327,4.23543,4.24929,98740000.0
2009-10-29 15:15:00,4.24788,4.25836,4.23946,4.25124,121250000.0
2009-10-29 15:30:00,4.25616,4.25852,4.24149,4.252,130240000.0
2009-10-29 15:45:00,4.25229,4.25717,4.2413,4.25332,103620000.0
2009-10-29 16:00:00,4.25655,4.25675,4.22964,4.2377,97630000.0
2009-10-29 16:15:00,4.24226,4.24367,4.22412,4.23253,110000000.0
2009-10-29 16:30:00,4.23504,4.24612,4.23022,4.24156,105480000.0
2009-10-29 16:45:00,4.23475,4.25001,4.22913,4.23984,102840000.0
2009-10-29 17:00:00,4.24097,4.24583,4.22059,4.23019,114460000.0
2009-10-29 17:15:00,4.22449,4.23739,4.22205,4.23564,111140000.0
2009-10-29 17:30:00,4.23585,4.23585,4.21996,4.22554,98760000.0
2009-10-29 17:45:00,4.23602,4.23763,4.2213,4.22883,101020000.0
2009-10-29 18:00:00,4.22786,4.23409,4.2165,4.22522,103260000.0
2009-10-29 18:15:00,4.22741,4.23115,4.21347,4.21915,91600000.0
2009-10-29 18:30:00,4.20922,4.22932,4.20857,4.22312,96480000.0
2009-10-29 18:45:00,4.22326,4.23271,4.21362,4.21603,99080000.0
2009-10-29 19:00:00,4.22525,4.22914,4.20817,4.21425,97560000.0
2009-10-29 19:15:00,4.21345,4.22044,4.20405,4.21048,88630000.0
2009-10-29 19:30:00,4.21366,4.21812,4.20298,4.20933,93810000.0
2009-10-29 19:45:00,4.20578,4.21947,4.20552,4.21283,88200000.0
2009-10-29 20:00:00,4.21281,4.21979,4.20556,4.2154,97570000.0
2009-10-29 20:15:00,4.20914,4.221,4.20188,4.20188,96090000.0
2009-10-29 20:30:00,4.21735,4.22017,4.20478,4.21925,90130000.0
2009-10-29 20:45:00,4.21415,4.22107,4.20598,4.21941,94200000.0
2009-10-29 21:00:00,4.21438,4.22113,4.20668,4.21438,84850000.0
2009-10-29 21:15:00,4.20948,4.22099,4.20598,4.21538,92730000.0
2009-10-29 21:30:00,4.2121,4.22408,4.2079,4.21406,94930000.0
2009-10-29 21:45:00,4.21315,4.2238,4.20624,4.20997,97950000.0
2009-10-29 22:00:00,4.21995,4.22255,4.20489,4.21486,96070000.0
2009-10-29 22:15:00,4.21328,4.22033,4.20443,4.21582,91550000.0
2009-10-29 22:30:00,4.21383,4.22379,4.20391,4.21568,88570000.0
2009-10-29 22:45:00,4.21051,4.22423,4.2075,4.21762,76190000.0
2009-10-29 23:00:00,4.21659,4.22093,4.20743,4.21826,66390000.0
2009-10-29 23:15:00,4.21842,4.22163,4.20402,4.21749,84850000.0
2009-10-29 23:30:00,4.21882,4.22126,4.2048,4.21552,68300000.0
2009-10-29 23:45:00,4.21737,4.22285,4.20609,4.21323,85220000.0
2009-10-30 00:00:00,4.21994,4.22087,4.20841,4.21397,84120000.0
2009-10-30 00:15:00,4.21545,4.2239,4.21022,4.22212,93120000.0
2009-10-30 00:30:00,4.22398,4.22612,4.21214,4.2189,86750000.0
2009-10-30 00:45:00,4.21671,4.22712,4.21366,4.22218,73220000.0
2009-10-30 01:00:00,4.21612,4.22655,4.21351,4.21862,67220000.0
2009-10-30 01:15:00,4.22008,4.22989,4.21069,4.21348,74360000.0
2009-10-30 01:30:00,4.22431,4.22563,4.21296,4.2206,80710000.0
2009-10-30 01:45:00,4.22414,4.22764,4.21407,4.22455,107020000.0
2009-10-30 02:00:00,4.22304,4.22614,4.21431,4.22162,82930000.0
2009-10-30 02:15:00,4.22127,4.22805,4.21223,4.22407,90860000.0
2009-10-30 02:30:00,4.22306,4.23004,4.21211,4.22428,92360000.0
2009-10-30 02:45:00,4.22061,4.22855,4.2139,4.21963,90090000.0
2009-10-30 03:00:00,4.21548,4.22702,4.21407,4.22313,86730000.0
2009-10-30 03:15:00,4.21533,4.22661,4.21227,4.22189,93460000.0
2009-10-30 03:30:00,4.22102,4.22699,4.21248,4.22415,87870000.0
2009-10-30 03:45:00,4.22228,4.2257,4.21257,4.22328,88600000.0
2009-10-30 04:00:00,4.21735,4.22826,4.21423,4.22255,96140000.0
2009-10-30 04:15:00,4.22291,4.22512,4.21198,4.21923,77390000.0
2009-10-30 04:30:00,4.22622,4.2276,4.21453,4.22394,89330000.0
2009-10-30 04:45:00,4.21751,4.23054,4.2135,4.22466,81020000.0
2009-10-30 05:00:00,4.22244,4.22886,4.21702,4.22246,61940000.0
2009-10-30 05:15:00,4.21856,4.22855,4.2163,4.22219,81870000.0
2009-10-30 05:30:00,4.21843,4.23,4.2152,4.22504,84080000.0
2009-10-30 05:45:00,4.22208,4.22821,4.21288,4.21868,98710000.0
2009-10-30 06:00:00,4.22048,4.2253,4.21181,4.21892,87840000.0
2009-10-30 06:15:00,4.21625,4.23102,4.21426,4.22492,91950000.0
2009-10-30 06:30:00,4.22365,4.22759,4.21281,4.22444,81440000.0
2009-10-30 06:45:00,4.21692,4.22828,4.21412,4.22371,59350000.0
2009-10-30 07:00:00,4.21825,4.22878,4.21165,4.22327,77360000.0
2009-10-30 07:15:00,4.22183,4.22874,4.21284,4.22008,76220000.0
2009-10-30 07:30:00,4.2172,4.22913,4.21318,4.22015,86010000.0
2009-10-30 07:45:00,4.22326,4.22826,4.21403,4.22301,84870000.0
2009-10-30 08:00:00,4.22576,4.22693,4.21272,4.21972,80310000.0
2009-10-30 08:15:00,4.22409,4.23473,4.21448,4.2255,102490000.0
2009-10-30 08:30:00,4.23447,4.23867,4.22341,4.23643,103610000.0
2009-10-30 08:45:00,4.23323,4.23878,4.21929,4.23283,103260000.0
2009-10-30 09:00:00,4.22938,4.23734,4.21741,4.22755,108110000.0
2009-10-30 09:15:00,4.23389,4.24305,4.22534,4.23173,122760000.0
2009-10-30 09:30:00,4.23847,4.2446,4.22547,4.24121,102870000.0
2009-10-30 09:45:00,4.23851,4.24321,4.22508,4.22593,103580000.0
2009-10-30 10:00:00,4.23301,4.23468,4.21653,4.23112,122750000.0
2009-10-30 10:15:00,4.23297,4.24541,4.22463,4.24252,126470000.0
2009-10-30 10:30:00,4.24199,4.24448,4.22967,4.23649,121620000.0
2009-10-30 10:45:00,4.23813,4.24247,4.22455,4.2349,137790000.0
2009-10-30 11:00:00,4.23599,4.23697,4.22107,4.23132,102870000.0
2009-10-30 11:15:00,4.23285,4.23603,4.2193,4.22773,102110000.0
2009-10-30 11:30:00,4.23582,4.24184,4.22471,4.2409,119800000.0
2009-10-30 11:45:00,4.23501,4.24216,4.22787,4.23371,91990000.0
2009-10-30 12:00:00,4.23217,4.24084,4.22123,4.23194,128750000.0
2009-10-30 12:15:00,4.2295,4.23714,4.22484,4.23245,121220000.0
2009-10-30 12:30:00,4.23122,4.23495,4.21894,4.2278,100580000.0
2009-10-30 12:45:00,4.23121,4.23542,4.21923,4.22338,127610000.0
2009-10-30 13:00:00,4.22996,4.23414,4.21793,4.23088,109240000.0
2009-10-30 13:15:00,4.23041,4.2346,4.22058,4.23427,94260000.0
2009-10-30 13:30:00,4.23594,4.23906,4.22124,4.2319,100600000.0
2009-10-30 13:45:00,4.22605,4.2323,4.21596,4.2223,121630000.0
2009-10-30 14:00:00,4.22077,4.22911,4.21244,4.22852,124200000.0
2009-10-30 14:15:00,4.22721,4.23135,4.21884,4.22957,106950000.0
2009-10-30 14:30:00,4.22944,4.23393,4.21836,4.2278,156150000.0
2009-10-30 14:45:00,4.23036,4.24611,4.22712,4.24074,120910000.0
2009-10-30 15:00:00,4.23607,4.24832,4.22736,4.23813,100960000.0
2009-10-30 15:15:00,4.23281,4.24326,4.22269,4.23475,122740000.0
2009-10-30 15:30:00,4.23732,4.24404,4.22604,4.23988,121250000.0
2009-10-30 15:45:00,4.23517,4.24695,4.22584,4.24434,98720000.0
2009-10-30 16:00:00,4.24478,4.24495,4.22732,4.23532,96510000.0
2009-10-30 16:15:00,4.24028,4.24628,4.23153,4.23995,111110000.0
2009-10-30 16:30:00,4.24226,4.25197,4.23368,4.24589,106220000.0
2009-10-30 16:45:00,4.23929,4.25312,4.23202,4.24175,102110000.0
2009-10-30 17:00:00,4.24244,4.24478,4.22975,4.24322,114830000.0
2009-10-30 17:15:00,4.23624,4.25139,4.2351,4.24901,113370000.0
2009-10-30 17:30:00,4.24889,4.25192,4.23687,4.23957,98390000.0
2009-10-30 17:45:00,4.25012,4.25312,4.23991,4.2461,101030000.0
2009-10-30 18:00:00,4.24326,4.25212,4.23234,4.24366,101380000.0
2009-10-30 18:15:00,4.24487,4.25375,4.23443,4.25375,93480000.0
2009-10-30 18:30:00,4.2442,4.25708,4.23723,4.24514,96480000.0
2009-10-30 18:45:00,4.24545,4.25868,4.24112,4.2459,99100000.0
2009-10-30 19:00:00,4.25436,4.25861,4.2429,4.25023,96450000.0
2009-10-30 19:15:00,4.24825,4.25707,4.24028,4.24862,91220000.0
2009-10-30 19:30:00,4.25249,4.25468,4.24032,4.24789,88250000.0
2009-10-30 19:45:00,4.24581,4.25842,4.24247,4.248,88940000.0
2009-10-30 20:00:00,4.2502,4.25589,4.23781,4.24828,94230000.0
2009-10-30 20:15:00,4.24002,4.2553,4.23788,4.24346,89780000.0
2009-10-30 20:30:00,4.2552,4.25973,4.24172,4.2563,86720000.0
2009-10-30 20:45:00,4.25411,4.26145,4.24464,4.25357,93100000.0
2009-10-30 21:00:00,4.24772,4.25763,4.24237,4.25041,92370000.0
2009-10-30 21:15:00,4.24823,4.25802,4.24403,4.24976,94230000.0
2009-10-30 21:30:00,4.24861,4.26114,4.24557,4.24621,92000000.0
2009-10-30 21:45:00,4.24664,4.25497,4.23762,4.24253,96850000.0
2009-10-30 22:00:00,4.2538,4.25599,4.23821,4.24714,93850000.0
2009-10-30 22:15:00,4.24475,4.25168,4.23657,4.24786,80730000.0
2009-10-30 22:30:00,4.24695,4.25385,4.23492,4.24681,90060000.0
2009-10-30 22:45:00,4.24182,4.25269,4.23567,4.24534,91210000.0
2009-11-02 00:00:00,4.25206,4.25711,4.24001,4.24478,85610000.0
2009-11-02 00:15:00,4.2465,4.25356,4.23845,4.24981,94980000.0
2009-11-02 00:30:00,4.25145,4.25442,4.2395,4.24707,93880000.0
2009-11-02 00:45:00,4.24543,4.25688,4.24022,4.24677,83360000.0
2009-11-02 01:00:00,4.24384,4.25507,4.24069,4.25199,93100000.0
2009-11-02 01:15:00,4.2477,4.25733,4.24367,4.24533,90540000.0
2009-11-02 01:30:00,4.25579,4.25942,4.24367,4.2507,84500000.0
2009-11-02 01:45:00,4.25421,4.26723,4.24498,4.26197,108830000.0
2009-11-02 02:00:00,4.26403,4.26606,4.25317,4.26192,106250000.0
2009-11-02 02:15:00,4.26153,4.26734,4.25176,4.26303,86340000.0
2009-11-02 02:30:00,4.25915,4.26878,4.25448,4.26066,92380000.0
2009-11-02 02:45:00,4.26558,4.26807,4.25347,4.25567,90890000.0
2009-11-02 03:00:00,4.26574,4.26835,4.25498,4.25513,83000000.0
2009-11-02 03:15:00,4.26075,4.26708,4.25281,4.26386,93890000.0
2009-11-02 03:30:00,4.26473,4.26737,4.25354,4.25928,92760000.0
2009-11-02 03:45:00,4.26213,4.26802,4.25356,4.26481,92750000.0
2009-11-02 04:00:00,4.26117,4.26815,4.2525,4.26501,88990000.0
2009-11-02 04:15:00,4.26514,4.27082,4.25446,4.26349,83710000.0
2009-11-02 04:30:00,4.26546,4.26769,4.25398,4.26426,93080000.0
2009-11-02 04:45:00,4.26694,4.26694,4.25402,4.2646,9760000.0
2009-11-02 05:00:00,4.26589,4.26776,4.25415,4.25415,65300000.0
2009-11-02 05:15:00,4.26069,4.26534,4.24533,4.25951,85980000.0
2009-11-02 05:30:00,4.26312,4.26522,4.25169,4.26105,85910000.0
2009-11-02 05:45:00,4.26394,4.26781,4.25071,4.26336,88580000.0
2009-11-02 06:00:00,4.25177,4.26417,4.25052,4.2537,92710000.0
2009-11-02 06:15:00,4.25943,4.26551,4.25095,4.25198,86720000.0
2009-11-02 06:30:00,4.26008,4.26547,4.25022,4.25392,82220000.0
2009-11-02 06:45:00,4.25935,4.26688,4.25354,4.25896,88560000.0
2009-11-02 07:00:00,4.26415,4.26506,4.25169,4.25485,91610000.0
2009-11-02 07:15:00,4.26131,4.26191,4.24822,4.25863,73950000.0
2009-11-02 07:30:00,4.25197,4.26616,4.24992,4.25222,89720000.0
2009-11-02 07:45:00,4.26164,4.26424,4.24756,4.25647,95720000.0
2009-11-02 08:00:00,4.25793,4.26502,4.24833,4.25159,86360000.0
2009-11-02 08:15:00,4.25668,4.26296,4.24431,4.25381,91600000.0
2009-11-02 08:30:00,4.25161,4.25943,4.24428,4.2467,93070000.0
2009-11-02 08:45:00,4.24984,4.26013,4.23601,4.24622,92370000.0
2009-11-02 09:00:00,4.23901,4.25609,4.23901,4.24417,97240000.0
2009-11-02 09:15:00,4.24838,4.26045,4.23908,4.24447,98320000.0
2009-11-02 09:30:00,4.25493,4.2563,4.23132,4.24859,92350000.0
2009-11-02 09:45:00,4.24827,4.2582,4.23925,4.25291,102490000.0
2009-11-02 10:00:00,4.25458,4.26433,4.24601,4.25886,103600000.0
2009-11-02 10:15:00,4.25006,4.25954,4.24176,4.25183,101350000.0
2009-11-02 10:30:00,4.25226,4.25286,4.23161,4.23859,114110000.0
2009-11-02 10:45:00,4.24808,4.25487,4.23557,4.25429,115220000.0
2009-11-02 11:00:00,4.25288,4.25513,4.23987,4.24097,100620000.0
2009-11-02 11:15:00,4.25107,4.2534,4.23675,4.24345,105130000.0
2009-11-02 11:30:00,4.24539,4.2506,4.23258,4.24506,108910000.0
2009-11-02 11:45:00,4.24224,4.24932,4.23199,4.2442,97990000.0
2009-11-02 12:00:00,4.24681,4.24952,4.23183,4.24671,104730000.0
2009-11-02 12:15:00,4.24703,4.25069,4.23584,4.247,124300000.0
2009-11-02 12:30:00,4.24428,4.24961,4.23043,4.24216,118640000.0
2009-11-02 12:45:00,4.24712,4.24925,4.23394,4.24278,100960000.0
2009-11-02 13:00:00,4.24779,4.25164,4.2341,4.24217,122020000.0
2009-11-02 13:15:00,4.24198,4.25057,4.23301,4.24676,153930000.0
2009-11-02 13:30:00,4.24769,4.25015,4.23416,4.24603,106990000.0
2009-11-02 13:45:00,4.24626,4.24863,4.23233,4.24114,121970000.0
2009-11-02 14:00:00,4.24275,4.25124,4.23192,4.24126,122360000.0
2009-11-02 14:15:00,4.2473,4.24996,4.2365,4.24774,100960000.0
2009-11-02 14:30:00,4.24771,4.25092,4.23558,4.24969,97590000.0
2009-11-02 14:45:00,4.25004,4.25522,4.23558,4.25254,111080000.0
2009-11-02 15:00:00,4.24803,4.25489,4.23848,4.25028,129450000.0
2009-11-02 15:15:00,4.24932,4.25454,4.2388,4.24934,96130000.0
2009-11-02 15:30:00,4.25022,4.25163,4.23711,4.24222,116030000.0
2009-11-02 15:45:00,4.2466,4.25908,4.23783,4.2531,125790000.0
2009-11-02 16:00:00,4.25402,4.25841,4.24033,4.24543,91630000.0
2009-11-02 16:15:00,4.25426,4.25994,4.2436,4.25841,123130000.0
2009-11-02 16:30:00,4.25231,4.26062,4.24544,4.25666,103960000.0
2009-11-02 16:45:00,4.25849,4.26153,4.24797,4.25872,104350000.0
2009-11-02 17:00:00,4.25864,4.26187,4.23147,4.2432,140760000.0
2009-11-02 17:15:00,4.24432,4.25339,4.23087,4.23962,122740000.0
2009-11-02 17:30:00,4.24397,4.24541,4.2302,4.24272,123890000.0
2009-11-02 17:45:00,4.24206,4.24597,4.23085,4.24382,123510000.0
2009-11-02 18:00:00,4.23812,4.24915,4.23318,4.24299,101000000.0
2009-11-02 18:15:00,4.24478,4.24994,4.2319,4.24645,102530000.0
2009-11-02 18:30:00,4.24359,4.25324,4.23252,4.24797,117570000.0
2009-11-02 18:45:00,4.24414,4.2658,4.23607,4.25703,107000000.0
2009-11-02 19:00:00,4.26588,4.26588,4.24377,4.25403,107700000.0
2009-11-02 19:15:00,4.25695,4.26322,4.24481,4.25591,104350000.0
2009-11-02 19:30:00,4.25227,4.2621,4.24758,4.26075,100600000.0
2009-11-02 19:45:00,4.25769,4.27046,4.24936,4.2687,85570000.0
2009-11-02 20:00:00,4.26697,4.27451,4.25876,4.27168,90490000.0
2009-11-02 20:15:00,4.26891,4.27404,4.25637,4.26115,91610000.0
2009-11-02 20:30:00,4.26519,4.27723,4.25582,4.26898,80380000.0
2009-11-02 20:45:00,4.27255,4.2848,4.262,4.27503,84830000.0
2009-11-02 21:00:00,4.2809,4.32411,4.27497,4.31564,86330000.0
2009-11-02 21:15:00,4.32287,4.32659,4.27597,4.28637,93450000.0
2009-11-02 21:30:00,4.28831,4.29217,4.2776,4.27977,90860000.0
2009-11-02 21:45:00,4.28421,4.29334,4.27363,4.28122,92730000.0
2009-11-02 22:00:00,4.28693,4.29498,4.27845,4.28734,96480000.0
2009-11-02 22:15:00,4.29583,4.30043,4.2819,4.29176,88600000.0
2009-11-02 22:30:00,4.29653,4.30037,4.28274,4.28671,87110000.0
2009-11-02 22:45:00,4.29289,4.29885,4.2853,4.2907,91580000.0
2009-11-02 23:00:00,4.29518,4.29742,4.28302,4.28302,84430000.0
2009-11-02 23:15:00,4.29423,4.29613,4.28022,4.29183,91180000.0
2009-11-02 23:30:00,4.29137,4.29526,4.28031,4.28812,84140000.0
2009-11-02 23:45:00,4.28987,4.29839,4.2807,4.2847,94970000.0
2009-11-03 00:00:00,4.29426,4.29488,4.28006,4.29073,85630000.0
2009-11-03 00:15:00,4.29247,4.29861,4.28087,4.28702,87120000.0
2009-11-03 00:30:00,4.28794,4.30321,4.27998,4.2839,91250000.0
2009-11-03 00:45:00,4.28996,4.29153,4.27801,4.27846,91610000.0
2009-11-03 01:00:00,4.28462,4.29158,4.27947,4.28461,88970000.0
2009-11-03 01:15:00,4.28981,4.2938,4.27695,4.28792,92730000.0
2009-11-03 01:30:00,4.28963,4.29157,4.2766,4.2834,93460000.0
2009-11-03 01:45:00,4.28698,4.2929,4.27833,4.28781,82960000.0
2009-11-03 02:00:00,4.2892,4.2912,4.27912,4.28743,104020000.0
2009-11-03 02:15:00,4.29764,4.30823,4.29023,4.30057,67940000.0
2009-11-03 02:30:00,4.29732,4.30778,4.28802,4.29858,91240000.0
2009-11-03 02:45:00,4.30283,4.30767,4.29303,4.29391,93880000.0
2009-11-03 03:00:00,4.30134,4.30937,4.29299,4.29299,82610000.0
2009-11-03 03:15:00,4.29797,4.30741,4.29144,4.29951,85210000.0
2009-11-03 03:30:00,4.29878,4.30922,4.29275,4.29785,93450000.0
2009-11-03 03:45:00,4.29758,4.30861,4.29184,4.30342,95340000.0
2009-11-03 04:00:00,4.29674,4.30795,4.28965,4.30247,90480000.0
2009-11-03 04:15:00,4.29986,4.30686,4.28901,4.30324,88220000.0
2009-11-03 04:30:00,4.30528,4.30627,4.28864,4.30156,93840000.0
2009-11-03 04:45:00,4.3031,4.30765,4.2919,4.30256,90130000.0
2009-11-03 05:00:00,4.30167,4.30927,4.29102,4.29247,95740000.0
2009-11-03 05:15:00,4.30247,4.30928,4.2893,4.3033,83770000.0
2009-11-03 05:30:00,4.30848,4.30978,4.29219,4.30306,88970000.0
2009-11-03 05:45:00,4.30877,4.30895,4.28996,4.30521,91970000.0
2009-11-03 06:00:00,4.29946,4.31156,4.29432,4.30815,18020000.0
2009-11-03 06:15:00,4.30708,4.31237,4.29155,4.30107,11630000.0
2009-11-03 06:30:00,4.30654,4.31162,4.30628,4.30688,7510000.0
2009-11-03 06:45:00,4.30638,4.31166,4.30638,4.31166,7880000.0
2009-11-03 07:00:00,4.31306,4.31306,4.29362,4.29794,10880000.0
2009-11-03 07:15:00,4.31129,4.31129,4.30242,4.31105,5250000.0
2009-11-03 07:30:00,4.30018,4.31494,4.30018,4.30209,66830000.0
2009-11-03 07:45:00,4.31176,4.31176,4.28701,4.28887,89370000.0
2009-11-03 08:00:00,4.29179,4.30169,4.282,4.28602,85600000.0
2009-11-03 08:15:00,4.29095,4.30222,4.28474,4.30169,83730000.0
2009-11-03 08:30:00,4.29591,4.30316,4.27594,4.27854,93060000.0
2009-11-03 08:45:00,4.28081,4.28974,4.27531,4.28098,95340000.0
2009-11-03 09:00:00,4.27646,4.30115,4.27636,4.28827,99830000.0
2009-11-03 09:15:00,4.29336,4.30216,4.28469,4.28505,97220000.0
2009-11-03 09:30:00,4.29581,4.29581,4.27623,4.28653,90490000.0
2009-11-03 09:45:00,4.28678,4.29345,4.27763,4.2831,102860000.0
2009-11-03 10:00:00,4.28555,4.29077,4.26827,4.27993,106210000.0
2009-11-03 10:15:00,4.27443,4.28779,4.26719,4.28688,102820000.0
2009-11-03 10:30:00,4.29084,4.2952,4.27883,4.2832,114860000.0
2009-11-03 10:45:00,4.29291,4.29291,4.27769,4.29048,112630000.0
2009-11-03 11:00:00,4.2914,4.29253,4.26693,4.26967,100260000.0
2009-11-03 11:15:00,4.28169,4.28584,4.26618,4.2775,105870000.0
2009-11-03 11:30:00,4.27658,4.28446,4.27024,4.28097,105570000.0
2009-11-03 11:45:00,4.27984,4.28814,4.27024,4.28634,98380000.0
2009-11-03 12:00:00,4.28814,4.29303,4.2783,4.28762,105860000.0
2009-11-03 12:15:00,4.28905,4.30766,4.27703,4.29352,125790000.0
2009-11-03 12:30:00,4.29293,4.29862,4.2838,4.29299,118650000.0
2009-11-03 12:45:00,4.29937,4.31092,4.2888,4.29912,99510000.0
2009-11-03 13:00:00,4.30426,4.3087,4.29235,4.30323,122770000.0
2009-11-03 13:15:00,4.30277,4.30859,4.29031,4.29952,156910000.0
2009-11-03 13:30:00,4.30138,4.30526,4.28974,4.30115,105840000.0
2009-11-03 13:45:00,4.30257,4.3029,4.28645,4.29749,119010000.0
2009-11-03 14:00:00,4.29932,4.30322,4.28119,4.28947,122370000.0
2009-11-03 14:15:00,4.29437,4.29873,4.28201,4.29617,98790000.0
2009-11-03 14:30:00,4.29653,4.29828,4.28173,4.29266,96850000.0
2009-11-03 14:45:00,4.29338,4.29338,4.27602,4.28718,111100000.0
2009-11-03 15:00:00,4.28145,4.28721,4.26565,4.28068,123170000.0
2009-11-03 15:15:00,4.27895,4.28369,4.26866,4.27942,96860000.0
2009-11-03 15:30:00,4.28008,4.28832,4.26978,4.28062,123430000.0
2009-11-03 15:45:00,4.28466,4.28815,4.27306,4.2819,127650000.0
2009-11-03 16:00:00,4.28284,4.28763,4.27455,4.27741,90880000.0
2009-11-03 16:15:00,4.28566,4.28831,4.2737,4.28688,123490000.0
2009-11-03 16:30:00,4.28138,4.28938,4.27386,4.28741,102110000.0
2009-11-03 16:45:00,4.28573,4.28805,4.2698,4.27934,103980000.0
2009-11-03 17:00:00,4.27979,4.28257,4.25908,4.27543,137810000.0
2009-11-03 17:15:00,4.27775,4.28138,4.26443,4.27704,122000000.0
2009-11-03 17:30:00,4.28142,4.28278,4.26525,4.27456,125020000.0
2009-11-03 17:45:00,4.27509,4.27738,4.26172,4.2744,122750000.0
2009-11-03 18:00:00,4.26896,4.28003,4.26396,4.27475,103600000.0
2009-11-03 18:15:00,4.27771,4.28525,4.26705,4.27994,102500000.0
2009-11-03 18:30:00,4.27922,4.28566,4.27017,4.28432,122390000.0
2009-11-03 18:45:00,4.28003,4.29245,4.27563,4.28316,109960000.0
2009-11-03 19:00:00,4.28883,4.29336,4.27146,4.2892,104350000.0
2009-11-03 19:15:00,4.29217,4.29295,4.27774,4.28909,102510000.0
2009-11-03 19:30:00,4.2839,4.29411,4.27328,4.28212,102100000.0
2009-11-03 19:45:00,4.28124,4.2864,4.2548,4.27367,82980000.0
2009-11-03 20:00:00,4.26992,4.27433,4.25496,4.26767,90480000.0
2009-11-03 20:15:00,4.26719,4.27183,4.25663,4.25803,91220000.0
2009-11-03 20:30:00,4.26463,4.26718,4.25058,4.25979,85190000.0
2009-11-03 20:45:00,4.26384,4.26593,4.25125,4.25391,76230000.0
2009-11-03 21:00:00,4.2627,4.26465,4.24968,4.25303,84860000.0
2009-11-03 21:15:00,4.26232,4.26379,4.24921,4.259,91970000.0
2009-11-03 21:30:00,4.26182,4.26325,4.25017,4.25285,90110000.0
2009-11-03 21:45:00,4.25751,4.26318,4.24758,4.25315,92740000.0
2009-11-03 22:00:00,4.25482,4.26123,4.24712,4.24915,98310000.0
2009-11-03 22:15:00,4.25806,4.26073,4.24763,4.24972,89330000.0
2009-11-03 22:30:00,4.25646,4.26188,4.2495,4.25074,87080000.0
2009-11-03 22:45:00,4.25753,4.26139,4.25002,4.25375,92340000.0
2009-11-03 23:00:00,4.25973,4.26103,4.24841,4.2504,81460000.0
2009-11-03 23:15:00,4.26063,4.26245,4.24801,4.2607,87490000.0
2009-11-03 23:30:00,4.25775,4.26466,4.24616,4.25767,94610000.0
2009-11-03 23:45:00,4.2591,4.26601,4.24927,4.25002,97260000.0
2009-11-04 00:00:00,4.25879,4.26245,4.24716,4.25714,85270000.0
2009-11-04 00:15:00,4.26104,4.26207,4.24771,4.25702,88200000.0
2009-11-04 00:30:00,4.25759,4.26159,4.24761,4.24846,92730000.0
2009-11-04 00:45:00,4.26065,4.26465,4.24816,4.25187,94220000.0
2009-11-04 01:00:00,4.25667,4.26265,4.25043,4.25758,92730000.0
2009-11-04 01:15:00,4.26096,4.26307,4.24761,4.25996,93480000.0
2009-11-04 01:30:00,4.26211,4.26283,4.24646,4.25584,99820000.0
2009-11-04 01:45:00,4.2501,4.26526,4.24843,4.25997,93870000.0
2009-11-04 02:00:00,4.25965,4.26329,4.24932,4.25895,104810000.0
2009-11-04 02:15:00,4.25795,4.26205,4.24778,4.25964,85960000.0
2009-11-04 02:30:00,4.25162,4.27275,4.24909,4.2608,93480000.0
2009-11-04 02:45:00,4.2625,4.26406,4.24973,4.25139,92750000.0
2009-11-04 03:00:00,4.26169,4.26393,4.25063,4.2527,85620000.0
2009-11-04 03:15:00,4.25822,4.26367,4.24827,4.25443,98720000.0
2009-11-04 03:30:00,4.26311,4.27836,4.25466,4.26076,88990000.0
2009-11-04 03:45:00,4.26178,4.26777,4.25542,4.26551,92010000.0
2009-11-04 04:00:00,4.26221,4.26786,4.25221,4.26568,78470000.0
2009-11-04 04:15:00,4.26552,4.27239,4.25522,4.26583,82580000.0
2009-11-04 04:30:00,4.26571,4.26842,4.25395,4.26666,89300000.0
2009-11-04 04:45:00,4.26715,4.26887,4.25508,4.26607,91960000.0
2009-11-04 05:00:00,4.26502,4.2698,4.25431,4.25602,93810000.0
2009-11-04 05:15:00,4.26407,4.26994,4.2542,4.26409,83720000.0
2009-11-04 05:30:00,4.26636,4.26883,4.25689,4.26519,88220000.0
2009-11-04 05:45:00,4.267,4.26935,4.25528,4.26588,93470000.0
2009-11-04 06:00:00,4.26045,4.27139,4.2545,4.25854,85210000.0
2009-11-04 06:15:00,4.26228,4.27311,4.25607,4.25814,91600000.0
2009-11-04 06:30:00,4.26153,4.27185,4.25243,4.25802,98700000.0
2009-11-04 06:45:00,4.26179,4.2698,4.25629,4.26417,83340000.0
2009-11-04 07:00:00,4.26776,4.26835,4.25584,4.26067,82610000.0
2009-11-04 07:15:00,4.26685,4.27015,4.25499,4.2594,95720000.0
2009-11-04 07:30:00,4.25729,4.26894,4.25729,4.25826,96070000.0
2009-11-04 07:45:00,4.2675,4.26912,4.25545,4.26158,94620000.0
2009-11-04 08:00:00,4.2635,4.26993,4.25603,4.25784,85240000.0
2009-11-04 08:15:00,4.26093,4.26867,4.25455,4.26561,91950000.0
2009-11-04 08:30:00,4.26255,4.26824,4.25529,4.25962,91600000.0
2009-11-04 08:45:00,4.26312,4.27412,4.25724,4.26257,92010000.0
2009-11-04 09:00:00,4.25362,4.26445,4.24683,4.25384,99830000.0
2009-11-04 09:15:00,4.25726,4.26307,4.2461,4.24721,96880000.0
2009-11-04 09:30:00,4.2596,4.26965,4.2481,4.26726,91980000.0
2009-11-04 09:45:00,4.2671,4.26914,4.25243,4.26366,103980000.0
2009-11-04 10:00:00,4.26391,4.2719,4.25588,4.2693,106220000.0
2009-11-04 10:15:00,4.26039,4.27571,4.25389,4.27311,103200000.0
2009-11-04 10:30:00,4.27351,4.28195,4.26125,4.27162,112610000.0
2009-11-04 10:45:00,4.27242,4.27247,4.2567,4.26858,112250000.0
2009-11-04 11:00:00,4.26842,4.27235,4.2554,4.25946,102470000.0
2009-11-04 11:15:00,4.26837,4.2703,4.25203,4.26394,105120000.0
2009-11-04 11:30:00,4.26268,4.26767,4.25154,4.25955,108900000.0
2009-11-04 11:45:00,4.25799,4.26808,4.2482,4.26297,97640000.0
2009-11-04 12:00:00,4.26572,4.26937,4.2492,4.26113,106220000.0
2009-11-04 12:15:00,4.26418,4.26696,4.25159,4.2592,127620000.0
2009-11-04 12:30:00,4.25623,4.26324,4.24492,4.25829,121250000.0
2009-11-04 12:45:00,4.26186,4.26581,4.25042,4.25752,98750000.0
2009-11-04 13:00:00,4.2663,4.27417,4.25338,4.26613,124230000.0
2009-11-04 13:15:00,4.2657,4.27255,4.25631,4.27055,155040000.0
2009-11-04 13:30:00,4.27111,4.27555,4.25773,4.27168,102890000.0
2009-11-04 13:45:00,4.27259,4.27277,4.25108,4.26109,119380000.0
2009-11-04 14:00:00,4.26283,4.26723,4.25003,4.25615,122380000.0
2009-11-04 14:15:00,4.26196,4.26772,4.24862,4.26647,100220000.0
2009-11-04 14:30:00,4.27107,4.27268,4.25453,4.26465,94240000.0
2009-11-04 14:45:00,4.26249,4.27312,4.25284,4.26644,108500000.0
2009-11-04 15:00:00,4.26059,4.26901,4.25256,4.26549,127610000.0
2009-11-04 15:15:00,4.26277,4.26878,4.24749,4.25871,100940000.0
2009-11-04 15:30:00,4.25818,4.26327,4.2478,4.25553,119030000.0
2009-11-04 15:45:00,4.25945,4.26766,4.24992,4.25923,130610000.0
2009-11-04 16:00:00,4.26482,4.26843,4.24616,4.24896,94610000.0
2009-11-04 16:15:00,4.25956,4.26544,4.24764,4.26076,122030000.0
2009-11-04 16:30:00,4.25402,4.26157,4.22889,4.24268,99880000.0
2009-11-04 16:45:00,4.24269,4.24444,4.23057,4.24115,106570000.0
2009-11-04 17:00:00,4.24019,4.24473,4.22255,4.2325,136670000.0
2009-11-04 17:15:00,4.23354,4.24393,4.22615,4.23948,118680000.0
2009-11-04 17:30:00,4.24068,4.24659,4.22831,4.24492,121660000.0
2009-11-04 17:45:00,4.2434,4.24785,4.22769,4.24344,121630000.0
2009-11-04 18:00:00,4.24014,4.25069,4.23467,4.24499,104690000.0
2009-11-04 18:15:00,4.2446,4.25007,4.23304,4.24259,104720000.0
2009-11-04 18:30:00,4.23963,4.24759,4.23006,4.24448,122750000.0
2009-11-04 18:45:00,4.244,4.25184,4.23603,4.24406,106270000.0
2009-11-04 19:00:00,4.24787,4.25393,4.23389,4.24753,102120000.0
2009-11-04 19:15:00,4.25116,4.25166,4.23654,4.24778,102490000.0
2009-11-04 19:30:00,4.24031,4.25318,4.23543,4.24388,98010000.0
2009-11-04 19:45:00,4.24088,4.24598,4.23075,4.24156,83360000.0
2009-11-04 20:00:00,4.2399,4.24086,4.22733,4.23732,90470000.0
2009-11-04 20:15:00,4.23674,4.24406,4.22455,4.22883,93450000.0
2009-11-04 20:30:00,4.23349,4.23983,4.22555,4.2314,84830000.0
2009-11-04 20:45:00,4.23639,4.24014,4.22588,4.22795,84460000.0
2009-11-04 21:00:00,4.23842,4.24185,4.22578,4.2275,85970000.0
2009-11-04 21:15:00,4.23932,4.24886,4.22698,4.24413,94570000.0
2009-11-04 21:30:00,4.24495,4.25296,4.23022,4.23022,90470000.0
2009-11-04 21:45:00,4.23688,4.24117,4.22157,4.23004,91980000.0
2009-11-04 22:00:00,4.22801,4.23875,4.22336,4.22545,93500000.0
2009-11-04 22:15:00,4.23436,4.23757,4.22442,4.22772,86770000.0
2009-11-04 22:30:00,4.23472,4.24275,4.22832,4.22929,87830000.0
2009-11-04 22:45:00,4.23479,4.24449,4.23013,4.23326,92320000.0
2009-11-04 23:00:00,4.24324,4.24472,4.2295,4.23244,82200000.0
2009-11-04 23:15:00,4.24272,4.2446,4.23055,4.2427,88600000.0
2009-11-04 23:30:00,4.23922,4.24489,4.22982,4.2395,97560000.0
2009-11-04 23:45:00,4.2399,4.24912,4.22999,4.23775,99850000.0
2009-11-05 00:00:00,4.24837,4.24888,4.23308,4.24216,88230000.0
2009-11-05 00:15:00,4.24899,4.24899,4.23572,4.24342,92720000.0
2009-11-05 00:30:00,4.2454,4.24951,4.23428,4.23981,89030000.0
2009-11-05 00:45:00,4.24825,4.24854,4.23258,4.23339,99420000.0
2009-11-05 01:00:00,4.2418,4.24766,4.23462,4.24291,88970000.0
2009-11-05 01:15:00,4.24709,4.25002,4.23205,4.24354,91620000.0
2009-11-05 01:30:00,4.24705,4.24796,4.23392,4.23911,93450000.0
2009-11-05 01:45:00,4.2433,4.24906,4.23559,4.2465,83340000.0
2009-11-05 02:00:00,4.24511,4.24883,4.2356,4.24492,106280000.0
2009-11-05 02:15:00,4.24268,4.25032,4.23472,4.24292,87450000.0
2009-11-05 02:30:00,4.2385,4.24871,4.23382,4.23857,91610000.0
2009-11-05 02:45:00,4.24762,4.24762,4.23443,4.23709,92360000.0
2009-11-05 03:00:00,4.24684,4.24984,4.23357,4.23475,88210000.0
2009-11-05 03:15:00,4.2437,4.25053,4.23301,4.24319,91590000.0
2009-11-05 03:30:00,4.24682,4.24876,4.23468,4.24157,92330000.0
2009-11-05 03:45:00,4.24355,4.24891,4.23448,4.24726,91260000.0
2009-11-05 04:00:00,4.24244,4.25296,4.23399,4.24332,92700000.0
2009-11-05 04:15:00,4.24519,4.24932,4.23515,4.24604,88960000.0
2009-11-05 04:30:00,4.24745,4.24908,4.23368,4.24563,92740000.0
2009-11-05 04:45:00,4.24691,4.24916,4.23498,4.24662,91210000.0
2009-11-05 05:00:00,4.24723,4.24913,4.23435,4.23808,98350000.0
2009-11-05 05:15:00,4.24663,4.25063,4.23489,4.2427,84880000.0
2009-11-05 05:30:00,4.24763,4.24882,4.23548,4.24631,84510000.0
2009-11-05 05:45:00,4.24912,4.2493,4.23315,4.24807,90500000.0
2009-11-05 06:00:00,4.24145,4.25156,4.23579,4.23877,94620000.0
2009-11-05 06:15:00,4.24395,4.25265,4.23506,4.23715,90860000.0
2009-11-05 06:30:00,4.24372,4.24998,4.23475,4.23993,94650000.0
2009-11-05 06:45:00,4.24632,4.25131,4.23578,4.24305,89730000.0
2009-11-05 07:00:00,4.25029,4.25111,4.23841,4.24176,94560000.0
2009-11-05 07:15:00,4.24888,4.24935,4.23668,4.23878,92370000.0
2009-11-05 07:30:00,4.24037,4.25279,4.23564,4.23564,95720000.0
2009-11-05 07:45:00,4.24811,4.24898,4.23542,4.24304,95710000.0
2009-11-05 08:00:00,4.24445,4.24813,4.23492,4.23492,89330000.0
2009-11-05 08:15:00,4.24256,4.24894,4.23279,4.24613,90470000.0
2009-11-05 08:30:00,4.24458,4.25019,4.23606,4.24247,91230000.0
2009-11-05 08:45:00,4.24626,4.25428,4.2381,4.24925,94960000.0
2009-11-05 09:00:00,4.24249,4.25446,4.24065,4.24477,97240000.0
2009-11-05 09:15:00,4.24812,4.25614,4.23936,4.24331,96860000.0
2009-11-05 09:30:00,4.25493,4.2633,4.24351,4.25855,91970000.0
2009-11-05 09:45:00,4.25841,4.26636,4.24844,4.25502,100280000.0
2009-11-05 10:00:00,4.25631,4.26434,4.24517,4.25867,105470000.0
2009-11-05 10:15:00,4.25196,4.26329,4.24527,4.25522,101340000.0
2009-11-05 10:30:00,4.2565,4.2608,4.24358,4.24864,111880000.0
2009-11-05 10:45:00,4.2562,4.26822,4.24398,4.26763,113360000.0
2009-11-05 11:00:00,4.26431,4.26862,4.25274,4.25274,101010000.0
2009-11-05 11:15:00,4.26368,4.26673,4.2513,4.26196,102530000.0
2009-11-05 11:30:00,4.26117,4.26921,4.25072,4.26217,109990000.0
2009-11-05 11:45:00,4.25953,4.26664,4.24805,4.26232,96500000.0
2009-11-05 12:00:00,4.26438,4.26706,4.25178,4.26504,103610000.0
2009-11-05 12:15:00,4.26729,4.27085,4.2543,4.26721,127270000.0
2009-11-05 12:30:00,4.26577,4.27324,4.25316,4.26452,116430000.0
2009-11-05 12:45:00,4.26919,4.27127,4.25493,4.26033,99490000.0
2009-11-05 13:00:00,4.26679,4.26917,4.25101,4.2593,126490000.0
2009-11-05 13:15:00,4.25866,4.26671,4.25101,4.26307,155050000.0
2009-11-05 13:30:00,4.2652,4.26848,4.25385,4.26432,104750000.0
2009-11-05 13:45:00,4.2651,4.26566,4.25194,4.25857,118260000.0
2009-11-05 14:00:00,4.25937,4.26641,4.24956,4.2539,123470000.0
2009-11-05 14:15:00,4.26311,4.26311,4.24377,4.25164,99120000.0
2009-11-05 14:30:00,4.25136,4.25396,4.23219,4.24261,96470000.0
2009-11-05 14:45:00,4.24445,4.24547,4.23052,4.24316,109620000.0
2009-11-05 15:00:00,4.2381,4.24339,4.22596,4.23961,125020000.0
2009-11-05 15:15:00,4.23594,4.24602,4.22987,4.24393,99110000.0
2009-11-05 15:30:00,4.24169,4.24243,4.22594,4.23171,120110000.0
2009-11-05 15:45:00,4.23308,4.25193,4.22469,4.24637,129870000.0
2009-11-05 16:00:00,4.24712,4.24903,4.23384,4.23796,92000000.0
2009-11-05 16:15:00,4.24668,4.24974,4.2333,4.24615,123500000.0
2009-11-05 16:30:00,4.24013,4.25212,4.23426,4.25003,100640000.0
2009-11-05 16:45:00,4.25145,4.25259,4.23704,4.24903,101760000.0
2009-11-05 17:00:00,4.24736,4.25179,4.23272,4.24848,139280000.0
2009-11-05 17:15:00,4.25124,4.25575,4.24142,4.24781,123850000.0
2009-11-05 17:30:00,4.2518,4.25215,4.23053,4.24431,123890000.0
2009-11-05 17:45:00,4.24389,4.24488,4.22768,4.24163,120530000.0
2009-11-05 18:00:00,4.23499,4.24822,4.23458,4.24518,103960000.0
2009-11-05 18:15:00,4.24623,4.25116,4.23465,4.24559,105090000.0
2009-11-05 18:30:00,4.24478,4.25269,4.23604,4.24867,120910000.0
2009-11-05 18:45:00,4.24454,4.26617,4.24294,4.2584,105880000.0
2009-11-05 19:00:00,4.26331,4.26331,4.24799,4.25675,103990000.0
2009-11-05 19:15:00,4.26,4.26048,4.24299,4.25501,102880000.0
2009-11-05 19:30:00,4.24699,4.25742,4.24072,4.24939,100240000.0
2009-11-05 19:45:00,4.24893,4.25561,4.23935,4.25388,87450000.0
2009-11-05 20:00:00,4.25456,4.25469,4.24024,4.24911,89750000.0
2009-11-05 20:15:00,4.24988,4.25777,4.23674,4.2411,91600000.0
2009-11-05 20:30:00,4.24568,4.25305,4.23859,4.24353,82970000.0
2009-11-05 20:45:00,4.24877,4.2544,4.24096,4.24319,84110000.0
2009-11-05 21:00:00,4.25338,4.25526,4.23984,4.2434,85220000.0
2009-11-05 21:15:00,4.25415,4.25529,4.24237,4.25078,92700000.0
2009-11-05 21:30:00,4.25513,4.25533,4.24295,4.24308,90840000.0
2009-11-05 21:45:00,4.25056,4.25414,4.2374,4.24524,91610000.0
2009-11-05 22:00:00,4.24891,4.25565,4.2405,4.2416,94600000.0
2009-11-05 22:15:00,4.25039,4.25486,4.23931,4.23931,86370000.0
2009-11-05 22:30:00,4.24854,4.25557,4.23843,4.23843,87440000.0
2009-11-05 22:45:00,4.2472,4.25177,4.23657,4.24116,91960000.0
2009-11-05 23:00:00,4.25153,4.25508,4.23892,4.24256,79240000.0
2009-11-05 23:15:00,4.25285,4.25463,4.23955,4.25149,89330000.0
2009-11-05 23:30:00,4.25053,4.25672,4.2403,4.24887,90480000.0
2009-11-05 23:45:00,4.25145,4.25712,4.23962,4.24668,98370000.0
2009-11-06 00:00:00,4.2559,4.2563,4.24099,4.2508,92310000.0
2009-11-06 00:15:00,4.25514,4.2571,4.24336,4.25001,70550000.0
2009-11-06 00:30:00,4.25142,4.25686,4.24218,4.25289,69400000.0
2009-11-06 00:45:00,4.25353,4.25401,4.2377,4.24308,87130000.0
2009-11-06 01:00:00,4.24711,4.25432,4.23958,4.25038,92360000.0
2009-11-06 01:15:00,4.25296,4.25296,4.23842,4.24929,91620000.0
2009-11-06 01:30:00,4.25285,4.25285,4.23691,4.24288,95720000.0
2009-11-06 01:45:00,4.25141,4.25237,4.23821,4.24786,85930000.0
2009-11-06 02:00:00,4.24954,4.25172,4.23931,4.24763,108500000.0
2009-11-06 02:15:00,4.24952,4.25289,4.23838,4.24836,87810000.0
2009-11-06 02:30:00,4.25325,4.25325,4.23891,4.24462,101720000.0
2009-11-06 02:45:00,4.25272,4.25367,4.239,4.239,96070000.0
2009-11-06 03:00:00,4.25105,4.25182,4.23807,4.24027,82980000.0
2009-11-06 03:15:00,4.24889,4.25318,4.23801,4.24586,91620000.0
2009-11-06 03:30:00,4.25156,4.25386,4.23694,4.24119,94610000.0
2009-11-06 03:45:00,4.24772,4.25192,4.23951,4.24896,96440000.0
2009-11-06 04:00:00,4.24838,4.25349,4.23611,4.24502,90120000.0
2009-11-06 04:15:00,4.24949,4.25252,4.23662,4.2481,90090000.0
2009-11-06 04:30:00,4.25189,4.25303,4.23468,4.24669,91990000.0
2009-11-06 04:45:00,4.25344,4.25344,4.23713,4.24932,91620000.0
2009-11-06 05:00:00,4.25121,4.25262,4.23681,4.24047,99070000.0
2009-11-06 05:15:00,4.25037,4.25216,4.23525,4.24739,88590000.0
2009-11-06 05:30:00,4.25161,4.25222,4.23997,4.24818,85620000.0
2009-11-06 05:45:00,4.25282,4.25406,4.23655,4.25092,91250000.0
2009-11-06 06:00:00,4.24619,4.25684,4.23517,4.24228,89760000.0
2009-11-06 06:15:00,4.24963,4.2568,4.24021,4.24145,89020000.0
2009-11-06 06:30:00,4.24903,4.2575,4.24016,4.24392,97610000.0
2009-11-06 06:45:00,4.25057,4.25765,4.23898,4.24649,92700000.0
2009-11-06 07:00:00,4.2557,4.2557,4.24185,4.246,92330000.0
2009-11-06 07:15:00,4.25462,4.25569,4.24086,4.24285,91960000.0
2009-11-06 07:30:00,4.24382,4.25579,4.24068,4.24169,95330000.0
2009-11-06 07:45:00,4.2543,4.25573,4.24097,4.24659,96450000.0
2009-11-06 08:00:00,4.25172,4.25529,4.24054,4.24377,87090000.0
2009-11-06 08:15:00,4.25026,4.25519,4.24198,4.25064,91990000.0
2009-11-06 08:30:00,4.25051,4.25552,4.2387,4.2387,89000000.0
2009-11-06 08:45:00,4.24402,4.25218,4.23596,4.24295,96090000.0
2009-11-06 09:00:00,4.24078,4.25236,4.23455,4.24122,96490000.0
2009-11-06 09:15:00,4.24281,4.25195,4.23226,4.23226,97960000.0
2009-11-06 09:30:00,4.24094,4.25106,4.22817,4.24174,93460000.0
2009-11-06 09:45:00,4.24123,4.24955,4.22467,4.23331,104350000.0
2009-11-06 10:00:00,4.23662,4.24345,4.22151,4.23239,103600000.0
2009-11-06 10:15:00,4.22388,4.23792,4.22314,4.23555,101720000.0
2009-11-06 10:30:00,4.23557,4.23687,4.22147,4.22296,114860000.0
2009-11-06 10:45:00,4.23204,4.2393,4.21823,4.23769,110030000.0
2009-11-06 11:00:00,4.2361,4.24162,4.22558,4.22794,102110000.0
2009-11-06 11:15:00,4.23898,4.24526,4.22666,4.23907,107730000.0
2009-11-06 11:30:00,4.23698,4.24689,4.23069,4.23962,109250000.0
2009-11-06 11:45:00,4.23724,4.24369,4.22615,4.24104,98750000.0
2009-11-06 12:00:00,4.23952,4.24312,4.22595,4.24015,107710000.0
2009-11-06 12:15:00,4.24199,4.24535,4.2293,4.24357,126510000.0
2009-11-06 12:30:00,4.24108,4.24742,4.22777,4.23882,119020000.0
2009-11-06 12:45:00,4.24397,4.24587,4.23185,4.23882,97630000.0
2009-11-06 13:00:00,4.2453,4.24773,4.2335,4.24175,125000000.0
2009-11-06 13:15:00,4.24294,4.25324,4.23567,4.24581,152820000.0
2009-11-06 13:30:00,4.24694,4.24804,4.23293,4.24525,102880000.0
2009-11-06 13:45:00,4.24638,4.24706,4.23152,4.23937,120870000.0
2009-11-06 14:00:00,4.24324,4.24986,4.23161,4.2387,121620000.0
2009-11-06 14:15:00,4.2452,4.24915,4.23218,4.24741,101000000.0
2009-11-06 14:30:00,4.2482,4.24905,4.23421,4.24468,92390000.0
2009-11-06 14:45:00,4.24552,4.24692,4.23047,4.24189,109610000.0
2009-11-06 15:00:00,4.23724,4.24651,4.22886,4.23934,124650000.0
2009-11-06 15:15:00,4.23901,4.24701,4.22887,4.24448,97980000.0
2009-11-06 15:30:00,4.24565,4.25146,4.23218,4.23841,114920000.0
2009-11-06 15:45:00,4.2433,4.25179,4.23191,4.24007,126170000.0
2009-11-06 16:00:00,4.24193,4.24601,4.22961,4.23317,94580000.0
2009-11-06 16:15:00,4.24061,4.24427,4.22718,4.2426,121290000.0
2009-11-06 16:30:00,4.23651,4.24631,4.22985,4.24064,102130000.0
2009-11-06 16:45:00,4.23838,4.24171,4.22506,4.23821,105840000.0
2009-11-06 17:00:00,4.23832,4.25181,4.2263,4.24005,143360000.0
2009-11-06 17:15:00,4.24097,4.25472,4.23315,4.25089,118290000.0
2009-11-06 17:30:00,4.25523,4.25529,4.24108,4.25207,127610000.0
2009-11-06 17:45:00,4.25252,4.25367,4.23801,4.24587,123480000.0
2009-11-06 18:00:00,4.23843,4.25068,4.23064,4.23797,102850000.0
2009-11-06 18:15:00,4.24079,4.24548,4.23122,4.24073,102500000.0
2009-11-06 18:30:00,4.24078,4.2493,4.23241,4.24223,124640000.0
2009-11-06 18:45:00,4.2432,4.25174,4.23365,4.24081,106630000.0
2009-11-06 19:00:00,4.24581,4.2474,4.22928,4.23677,103250000.0
2009-11-06 19:15:00,4.24127,4.24528,4.22464,4.23839,102500000.0
2009-11-06 19:30:00,4.23176,4.24349,4.22804,4.23833,99860000.0
2009-11-06 19:45:00,4.23439,4.24228,4.22746,4.23979,86330000.0
2009-11-06 20:00:00,4.23949,4.24032,4.22705,4.2361,92720000.0
2009-11-06 20:15:00,4.23652,4.24112,4.22721,4.22922,90860000.0
2009-11-06 20:30:00,4.23399,4.24399,4.22481,4.23485,82600000.0
2009-11-06 20:45:00,4.23813,4.24181,4.2283,4.22974,83350000.0
2009-11-06 21:00:00,4.24054,4.24354,4.22791,4.22997,85220000.0
2009-11-06 21:15:00,4.24138,4.24182,4.22988,4.23636,91220000.0
2009-11-06 21:30:00,4.24108,4.24108,4.22712,4.23005,92740000.0
2009-11-06 21:45:00,4.23544,4.24085,4.22622,4.23108,93080000.0
2009-11-06 22:00:00,4.23319,4.24172,4.2246,4.2246,94970000.0
2009-11-06 22:15:00,4.23681,4.23996,4.22609,4.22828,88600000.0
2009-11-06 22:30:00,4.2347,4.23938,4.22098,4.22468,84110000.0
2009-11-06 22:45:00,4.23143,4.23716,4.2224,4.2284,90110000.0
2009-11-06 23:00:00,4.2345,4.2358,4.22391,4.22564,76190000.0
2009-11-06 23:15:00,4.23603,4.23675,4.22319,4.23493,88230000.0
2009-11-06 23:30:00,4.23324,4.2377,4.21965,4.2313,94210000.0
2009-11-06 23:45:00,4.23446,4.24085,4.22169,4.22833,97670000.0
2009-11-09 00:00:00,4.24588,4.24853,4.22658,4.23597,82600000.0
2009-11-09 00:15:00,4.23848,4.23958,4.22645,4.2326,76220000.0
2009-11-09 00:30:00,4.23598,4.24131,4.22523,4.22931,84860000.0
2009-11-09 00:45:00,4.23788,4.24027,4.22605,4.22782,98010000.0
2009-11-09 01:00:00,4.23352,4.24116,4.22832,4.23286,84080000.0
2009-11-09 01:15:00,4.23877,4.24186,4.22522,4.23731,84070000.0
2009-11-09 01:30:00,4.23762,4.23939,4.22465,4.23269,90450000.0
2009-11-09 01:45:00,4.23711,4.2392,4.2243,4.23415,83320000.0
2009-11-09 02:00:00,4.23486,4.24056,4.22533,4.23567,108130000.0
2009-11-09 02:15:00,4.23361,4.23715,4.22376,4.23343,85960000.0
2009-11-09 02:30:00,4.22999,4.23937,4.22483,4.23337,98760000.0
2009-11-09 02:45:00,4.23744,4.2392,4.22355,4.22741,93480000.0
2009-11-09 03:00:00,4.23612,4.23804,4.22467,4.2273,84120000.0
2009-11-09 03:15:00,4.23181,4.23787,4.22195,4.22956,96140000.0
2009-11-09 03:30:00,4.23356,4.23826,4.22138,4.22798,94620000.0
2009-11-09 03:45:00,4.23118,4.23785,4.22101,4.23227,93140000.0
2009-11-09 04:00:00,4.22902,4.23746,4.22154,4.23264,90490000.0
2009-11-09 04:15:00,4.23278,4.23627,4.222,4.2353,88620000.0
2009-11-09 04:30:00,4.23672,4.23941,4.22366,4.23608,90500000.0
2009-11-09 04:45:00,4.23802,4.23802,4.22275,4.2343,89370000.0
2009-11-09 05:00:00,4.23598,4.23808,4.22284,4.2256,95380000.0
2009-11-09 05:15:00,4.23409,4.23873,4.22342,4.23254,88240000.0
2009-11-09 05:30:00,4.2362,4.23861,4.2261,4.23292,87110000.0
2009-11-09 05:45:00,4.23446,4.23947,4.22339,4.23565,91230000.0
2009-11-09 06:00:00,4.22856,4.23804,4.22039,4.22675,87890000.0
2009-11-09 06:15:00,4.23104,4.23831,4.22427,4.22638,88270000.0
2009-11-09 06:30:00,4.23151,4.24046,4.22424,4.22788,99840000.0
2009-11-09 06:45:00,4.23105,4.23797,4.22354,4.22968,92690000.0
2009-11-09 07:00:00,4.23662,4.23705,4.22532,4.23169,91960000.0
2009-11-09 07:15:00,4.23591,4.23828,4.22522,4.22599,86730000.0
2009-11-09 07:30:00,4.22819,4.24197,4.22193,4.22699,93470000.0
2009-11-09 07:45:00,4.23611,4.23953,4.22419,4.23031,96080000.0
2009-11-09 08:00:00,4.23186,4.23954,4.2245,4.22653,85610000.0
2009-11-09 08:15:00,4.23256,4.23787,4.22195,4.2337,89010000.0
2009-11-09 08:30:00,4.23383,4.23866,4.22433,4.23448,90870000.0
2009-11-09 08:45:00,4.23107,4.23728,4.21842,4.22982,95340000.0
2009-11-09 09:00:00,4.22046,4.23621,4.21044,4.21743,99460000.0
2009-11-09 09:15:00,4.22068,4.22775,4.2116,4.21566,96100000.0
2009-11-09 09:30:00,4.22487,4.22742,4.20848,4.22234,96070000.0
2009-11-09 09:45:00,4.22286,4.22472,4.2056,4.21117,105100000.0
2009-11-09 10:00:00,4.21528,4.22869,4.20894,4.22487,104370000.0
2009-11-09 10:15:00,4.21502,4.2258,4.21204,4.22183,101730000.0
2009-11-09 10:30:00,4.22355,4.2258,4.20866,4.20898,113740000.0
2009-11-09 10:45:00,4.21897,4.22701,4.20867,4.22222,106700000.0
2009-11-09 11:00:00,4.22097,4.23064,4.21096,4.21299,102860000.0
2009-11-09 11:15:00,4.22436,4.22815,4.21133,4.21931,103270000.0
2009-11-09 11:30:00,4.21806,4.22759,4.21032,4.22019,108530000.0
2009-11-09 11:45:00,4.21874,4.22357,4.20799,4.22117,99470000.0
2009-11-09 12:00:00,4.21937,4.22494,4.20589,4.22028,104730000.0
2009-11-09 12:15:00,4.2236,4.22459,4.20959,4.21981,126540000.0
2009-11-09 12:30:00,4.21744,4.2268,4.2079,4.22042,121970000.0
2009-11-09 12:45:00,4.22646,4.22924,4.21524,4.21922,100220000.0
2009-11-09 13:00:00,4.22575,4.22631,4.2115,4.22133,122760000.0
2009-11-09 13:15:00,4.21991,4.22501,4.20888,4.22183,156150000.0
2009-11-09 13:30:00,4.22361,4.22512,4.2098,4.21257,105110000.0
2009-11-09 13:45:00,4.21377,4.21547,4.19897,4.20521,119750000.0
2009-11-09 14:00:00,4.20816,4.21499,4.1962,4.20653,123480000.0
2009-11-09 14:15:00,4.21519,4.21519,4.20178,4.20724,100980000.0
2009-11-09 14:30:00,4.20996,4.21686,4.20209,4.21174,96830000.0
2009-11-09 14:45:00,4.21143,4.21495,4.1976,4.21256,108510000.0
2009-11-09 15:00:00,4.2075,4.22051,4.20297,4.21009,127990000.0
2009-11-09 15:15:00,4.20947,4.21533,4.19802,4.20838,96120000.0
2009-11-09 15:30:00,4.20837,4.21328,4.19648,4.20468,119370000.0
2009-11-09 15:45:00,4.20832,4.21335,4.19908,4.20547,131370000.0
2009-11-09 16:00:00,4.20681,4.211,4.18491,4.18792,95340000.0
2009-11-09 16:15:00,4.19543,4.19968,4.18471,4.19594,124640000.0
2009-11-09 16:30:00,4.19055,4.20156,4.18511,4.20102,101380000.0
2009-11-09 16:45:00,4.20032,4.20315,4.18978,4.19996,104730000.0
2009-11-09 17:00:00,4.19862,4.20632,4.18733,4.19748,144100000.0
2009-11-09 17:15:00,4.20099,4.20675,4.18919,4.20013,123120000.0
2009-11-09 17:30:00,4.20251,4.20493,4.19117,4.20314,127580000.0
2009-11-09 17:45:00,4.20118,4.20372,4.18923,4.20018,123140000.0
2009-11-09 18:00:00,4.19264,4.20261,4.18063,4.18861,105820000.0
2009-11-09 18:15:00,4.18979,4.19467,4.17807,4.18595,103980000.0
2009-11-09 18:30:00,4.1842,4.19536,4.17675,4.18935,126470000.0
2009-11-09 18:45:00,4.18605,4.19412,4.1785,4.18521,112210000.0
2009-11-09 19:00:00,4.19081,4.19223,4.1757,4.1845,105850000.0
2009-11-09 19:15:00,4.18764,4.19303,4.17559,4.1876,104720000.0
2009-11-09 19:30:00,4.18285,4.19264,4.17555,4.18515,100970000.0
2009-11-09 19:45:00,4.18244,4.19021,4.17543,4.18597,84460000.0
2009-11-09 20:00:00,4.18704,4.19111,4.17651,4.18404,93080000.0
2009-11-09 20:15:00,4.1834,4.19774,4.17469,4.17938,92330000.0
2009-11-09 20:30:00,4.18377,4.19189,4.17631,4.18413,82960000.0
2009-11-09 20:45:00,4.1897,4.19074,4.17561,4.18003,83730000.0
2009-11-09 21:00:00,4.18778,4.19922,4.18047,4.18391,82260000.0
2009-11-09 21:15:00,4.19787,4.19787,4.18056,4.19151,90120000.0
2009-11-09 21:30:00,4.19582,4.19582,4.18285,4.18285,91220000.0
2009-11-09 21:45:00,4.19018,4.197,4.17989,4.1874,95680000.0
2009-11-09 22:00:00,4.18954,4.1961,4.18131,4.18575,92760000.0
2009-11-09 22:15:00,4.1944,4.19833,4.18434,4.18733,86750000.0
2009-11-09 22:30:00,4.19744,4.20125,4.18792,4.18888,84850000.0
2009-11-09 22:45:00,4.19478,4.20007,4.18711,4.19051,90840000.0
2009-11-09 23:00:00,4.19515,4.20052,4.1849,4.18661,79230000.0
2009-11-09 23:15:00,4.19766,4.19786,4.18406,4.19631,88210000.0
2009-11-09 23:30:00,4.19492,4.20006,4.18234,4.1952,96090000.0
2009-11-09 23:45:00,4.19504,4.20231,4.18751,4.18944,99480000.0
2009-11-10 00:00:00,4.19967,4.19967,4.18654,4.19446,88220000.0
2009-11-10 00:15:00,4.19931,4.19931,4.18535,4.19174,78860000.0
2009-11-10 00:30:00,4.19774,4.20077,4.18323,4.18596,91230000.0
2009-11-10 00:45:00,4.19912,4.19973,4.18537,4.1958,83710000.0
2009-11-10 01:00:00,4.19369,4.19866,4.1864,4.19057,79930000.0
2009-11-10 01:15:00,4.1954,4.19552,4.18079,4.19327,82610000.0
2009-11-10 01:30:00,4.19469,4.19578,4.17845,4.1881,93060000.0
2009-11-10 01:45:00,4.19543,4.19744,4.18491,4.19425,83350000.0
2009-11-10 02:00:00,4.19674,4.20101,4.18552,4.19596,95780000.0
2009-11-10 02:15:00,4.1956,4.19839,4.18456,4.19531,74690000.0
2009-11-10 02:30:00,4.19897,4.19915,4.18577,4.19103,93490000.0
2009-11-10 02:45:00,4.19898,4.19898,4.18465,4.18676,85230000.0
2009-11-10 03:00:00,4.19795,4.19952,4.1863,4.1868,86360000.0
2009-11-10 03:15:00,4.19474,4.20094,4.18574,4.19225,86350000.0
2009-11-10 03:30:00,4.19746,4.19841,4.18512,4.18942,82620000.0
2009-11-10 03:45:00,4.19238,4.19854,4.18544,4.19571,84070000.0
2009-11-10 04:00:00,4.19346,4.19813,4.1845,4.19254,78080000.0
2009-11-10 04:15:00,4.19601,4.1997,4.18265,4.19843,84510000.0
2009-11-10 04:30:00,4.19666,4.2021,4.18492,4.19117,87080000.0
2009-11-10 04:45:00,4.19058,4.202,4.18312,4.19785,92700000.0
2009-11-10 05:00:00,4.19808,4.199,4.185,4.19639,81090000.0
2009-11-10 05:15:00,4.1962,4.19989,4.18382,4.19543,88970000.0
2009-11-10 05:30:00,4.19798,4.19953,4.18695,4.19589,85210000.0
2009-11-10 05:45:00,4.1975,4.20071,4.18502,4.19399,91230000.0
2009-11-10 06:00:00,4.19092,4.20132,4.18541,4.18853,87100000.0
2009-11-10 06:15:00,4.19508,4.20037,4.1823,4.18466,92360000.0
2009-11-10 06:30:00,4.19067,4.1985,4.18373,4.18472,96470000.0
2009-11-10 06:45:00,4.19314,4.19717,4.18119,4.19128,90100000.0
2009-11-10 07:00:00,4.19812,4.19812,4.18457,4.19084,94200000.0
2009-11-10 07:15:00,4.1968,4.19908,4.18419,4.18807,92320000.0
2009-11-10 07:30:00,4.19086,4.20494,4.1878,4.19276,94970000.0
2009-11-10 07:45:00,4.20325,4.20669,4.18879,4.19639,96840000.0
2009-11-10 08:00:00,4.1971,4.20306,4.188,4.18917,86350000.0
2009-11-10 08:15:00,4.19574,4.20361,4.18692,4.19896,91580000.0
2009-11-10 08:30:00,4.19804,4.20382,4.18827,4.19388,88640000.0
2009-11-10 08:45:00,4.19701,4.20452,4.19011,4.19585,96070000.0
2009-11-10 09:00:00,4.18878,4.20233,4.18302,4.18716,96120000.0
2009-11-10 09:15:00,4.19356,4.20325,4.18493,4.19345,97600000.0
2009-11-10 09:30:00,4.2033,4.20511,4.18635,4.19809,90860000.0
2009-11-10 09:45:00,4.1995,4.20335,4.18656,4.19641,103240000.0
2009-11-10 10:00:00,4.19868,4.21114,4.188,4.20003,101040000.0
2009-11-10 10:15:00,4.19465,4.20701,4.19096,4.20233,100980000.0
2009-11-10 10:30:00,4.20321,4.20637,4.19081,4.20015,114460000.0
2009-11-10 10:45:00,4.20116,4.20467,4.18852,4.20394,111510000.0
2009-11-10 11:00:00,4.20205,4.20735,4.19079,4.19085,102840000.0
2009-11-10 11:15:00,4.20256,4.20418,4.19114,4.19681,105110000.0
2009-11-10 11:30:00,4.19521,4.20209,4.18434,4.19744,109640000.0
2009-11-10 11:45:00,4.19367,4.20437,4.18587,4.19949,97630000.0
2009-11-10 12:00:00,4.19756,4.20958,4.18346,4.20349,106220000.0
2009-11-10 12:15:00,4.20543,4.2089,4.19062,4.20389,126180000.0
2009-11-10 12:30:00,4.20081,4.20694,4.18922,4.19738,119020000.0
2009-11-10 12:45:00,4.19963,4.20306,4.18751,4.19478,99100000.0
2009-11-10 13:00:00,4.20073,4.20227,4.1898,4.19516,124240000.0
2009-11-10 13:15:00,4.19493,4.20326,4.18628,4.19936,157650000.0
2009-11-10 13:30:00,4.20082,4.20348,4.18884,4.19845,105490000.0
2009-11-10 13:45:00,4.20022,4.20326,4.18762,4.19723,119750000.0
2009-11-10 14:00:00,4.19826,4.20729,4.19067,4.19821,124620000.0
2009-11-10 14:15:00,4.20272,4.20924,4.19101,4.20437,100610000.0
2009-11-10 14:30:00,4.20404,4.21227,4.19706,4.20749,94980000.0
2009-11-10 14:45:00,4.20676,4.20676,4.19288,4.20497,108120000.0
2009-11-10 15:00:00,4.202,4.20593,4.18624,4.19787,126150000.0
2009-11-10 15:15:00,4.19523,4.20324,4.17588,4.18745,99460000.0
2009-11-10 15:30:00,4.1894,4.19023,4.17328,4.18018,120130000.0
2009-11-10 15:45:00,4.18613,4.19357,4.17587,4.18507,126540000.0
2009-11-10 16:00:00,4.18629,4.18849,4.16887,4.17454,90500000.0
2009-11-10 16:15:00,4.18341,4.18865,4.17053,4.18686,123500000.0
2009-11-10 16:30:00,4.18195,4.18806,4.17255,4.1842,102100000.0
2009-11-10 16:45:00,4.18361,4.18361,4.16386,4.1743,105820000.0
2009-11-10 17:00:00,4.17391,4.17999,4.15986,4.16819,140070000.0
2009-11-10 17:15:00,4.16799,4.17077,4.15047,4.16273,122730000.0
2009-11-10 17:30:00,4.16512,4.17199,4.15389,4.17058,126130000.0
2009-11-10 17:45:00,4.17246,4.17556,4.15758,4.17305,123110000.0
2009-11-10 18:00:00,4.16744,4.178,4.16263,4.17385,99520000.0
2009-11-10 18:15:00,4.17409,4.18207,4.16198,4.17295,104730000.0
2009-11-10 18:30:00,4.17078,4.18167,4.16082,4.167,126080000.0
2009-11-10 18:45:00,4.16327,4.17709,4.15687,4.16715,106620000.0
2009-11-10 19:00:00,4.17167,4.17904,4.1564,4.17392,102130000.0
2009-11-10 19:15:00,4.17654,4.17687,4.16023,4.17316,103620000.0
2009-11-10 19:30:00,4.16684,4.18491,4.16384,4.17901,102450000.0
2009-11-10 19:45:00,4.17754,4.18189,4.16716,4.17691,85580000.0
2009-11-10 20:00:00,4.17882,4.18068,4.16741,4.17582,91210000.0
2009-11-10 20:15:00,4.17414,4.18081,4.16482,4.16924,94560000.0
2009-11-10 20:30:00,4.17606,4.18161,4.16696,4.17426,86690000.0
2009-11-10 20:45:00,4.17684,4.18041,4.16653,4.16653,84470000.0
2009-11-10 21:00:00,4.17634,4.17865,4.16362,4.16408,85240000.0
2009-11-10 21:15:00,4.17718,4.17786,4.16529,4.17449,92340000.0
2009-11-10 21:30:00,4.17556,4.17687,4.16108,4.16626,92330000.0
2009-11-10 21:45:00,4.16894,4.1768,4.16141,4.16957,95700000.0
2009-11-10 22:00:00,4.17018,4.17614,4.16177,4.16444,94620000.0
2009-11-10 22:15:00,4.17369,4.1777,4.16328,4.16497,90080000.0
2009-11-10 22:30:00,4.17247,4.17592,4.15805,4.16085,85590000.0
2009-11-10 22:45:00,4.16554,4.17444,4.16162,4.16668,88620000.0
2009-11-10 23:00:00,4.17079,4.17657,4.16306,4.16396,73640000.0
2009-11-10 23:15:00,4.17532,4.17586,4.16249,4.17393,88210000.0
2009-11-10 23:30:00,4.172,4.17619,4.16016,4.17067,90130000.0
2009-11-10 23:45:00,4.17131,4.17441,4.16079,4.16682,99860000.0
2009-11-11 00:00:00,4.17443,4.17538,4.163,4.17069,88630000.0
2009-11-11 00:15:00,4.17331,4.17419,4.15888,4.16593,92710000.0
2009-11-11 00:30:00,4.16762,4.17531,4.15892,4.16396,93850000.0
2009-11-11 00:45:00,4.16994,4.17472,4.15745,4.15864,96870000.0
2009-11-11 01:00:00,4.16671,4.17436,4.16037,4.16688,87880000.0
2009-11-11 01:15:00,4.1721,4.17307,4.15869,4.17039,86730000.0
2009-11-11 01:30:00,4.17227,4.17329,4.15894,4.16519,98340000.0
2009-11-11 01:45:00,4.16767,4.17526,4.15911,4.16932,84120000.0
2009-11-11 02:00:00,4.17044,4.17161,4.15904,4.16847,109980000.0
2009-11-11 02:15:00,4.16887,4.17484,4.16035,4.1683,87830000.0
2009-11-11 02:30:00,4.17085,4.17531,4.1605,4.16484,101690000.0
2009-11-11 02:45:00,4.17291,4.17325,4.15936,4.16215,94940000.0
2009-11-11 03:00:00,4.17066,4.17187,4.16008,4.16153,83350000.0
2009-11-11 03:15:00,4.16804,4.17349,4.15923,4.16676,94230000.0
2009-11-11 03:30:00,4.16985,4.17451,4.15772,4.16228,94980000.0
2009-11-11 03:45:00,4.16701,4.17269,4.15804,4.16972,91640000.0
2009-11-11 04:00:00,4.1655,4.17324,4.15814,4.16537,90470000.0
2009-11-11 04:15:00,4.17116,4.17325,4.15829,4.17049,86380000.0
2009-11-11 04:30:00,4.17142,4.17239,4.15799,4.1688,92350000.0
2009-11-11 04:45:00,4.17224,4.17233,4.15836,4.17047,89360000.0
2009-11-11 05:00:00,4.16906,4.17498,4.15812,4.16329,97230000.0
2009-11-11 05:15:00,4.17097,4.1745,4.15893,4.16923,90440000.0
2009-11-11 05:30:00,4.17163,4.17453,4.15852,4.16883,89750000.0
2009-11-11 05:45:00,4.1726,4.17299,4.1586,4.17029,91980000.0
2009-11-11 06:00:00,4.16524,4.17651,4.15921,4.16116,93860000.0
2009-11-11 06:15:00,4.16801,4.17255,4.1594,4.16185,92720000.0
2009-11-11 06:30:00,4.16725,4.17237,4.15902,4.15902,94990000.0
2009-11-11 06:45:00,4.16853,4.17311,4.16027,4.16633,89750000.0
2009-11-11 07:00:00,4.17214,4.17214,4.16014,4.1668,88990000.0
2009-11-11 07:15:00,4.1718,4.17339,4.15918,4.16043,93840000.0
2009-11-11 07:30:00,4.16377,4.1763,4.15964,4.15966,91250000.0
2009-11-11 07:45:00,4.17089,4.17255,4.15939,4.16455,93890000.0
2009-11-11 08:00:00,4.16625,4.17403,4.15918,4.15918,85600000.0
2009-11-11 08:15:00,4.1668,4.17605,4.15824,4.16931,91200000.0
2009-11-11 08:30:00,4.16758,4.17212,4.1592,4.16312,91590000.0
2009-11-11 08:45:00,4.168,4.17453,4.15646,4.1674,94240000.0
2009-11-11 09:00:00,4.16244,4.17553,4.15908,4.16425,96880000.0
2009-11-11 09:15:00,4.16692,4.17342,4.15244,4.15399,93520000.0
2009-11-11 09:30:00,4.16502,4.16598,4.1494,4.16104,93470000.0
2009-11-11 09:45:00,4.15984,4.16193,4.14004,4.14469,103240000.0
2009-11-11 10:00:00,4.14802,4.15386,4.13546,4.14906,104350000.0
2009-11-11 10:15:00,4.13925,4.14915,4.13203,4.14203,100230000.0
2009-11-11 10:30:00,4.14261,4.14608,4.12123,4.12123,114460000.0
2009-11-11 10:45:00,4.13143,4.14019,4.1202,4.13663,114100000.0
2009-11-11 11:00:00,4.13636,4.14368,4.12518,4.13071,103230000.0
2009-11-11 11:15:00,4.13724,4.14027,4.12611,4.13438,104750000.0
2009-11-11 11:30:00,4.1331,4.13868,4.12128,4.12848,112220000.0
2009-11-11 11:45:00,4.12855,4.13957,4.11924,4.13843,100210000.0
2009-11-11 12:00:00,4.13702,4.14109,4.12359,4.13726,106600000.0
2009-11-11 12:15:00,4.13715,4.14206,4.12714,4.13406,130960000.0
2009-11-11 12:30:00,4.13093,4.13717,4.11677,4.12179,120510000.0
2009-11-11 12:45:00,4.12824,4.13192,4.11701,4.12375,98380000.0
2009-11-11 13:00:00,4.12762,4.1335,4.11568,4.12888,126490000.0
2009-11-11 13:15:00,4.12886,4.13607,4.11998,4.13051,155420000.0
2009-11-11 13:30:00,4.1328,4.1378,4.1211,4.1329,107330000.0
2009-11-11 13:45:00,4.13572,4.13655,4.11709,4.12572,121600000.0
2009-11-11 14:00:00,4.12551,4.13035,4.11094,4.12217,121990000.0
2009-11-11 14:15:00,4.12783,4.12983,4.11665,4.12254,101710000.0
2009-11-11 14:30:00,4.12198,4.12758,4.1067,4.11625,96880000.0
2009-11-11 14:45:00,4.11876,4.12318,4.10608,4.11615,111100000.0
2009-11-11 15:00:00,4.11285,4.11997,4.10317,4.11764,125020000.0
2009-11-11 15:15:00,4.11347,4.121,4.1071,4.11965,98350000.0
2009-11-11 15:30:00,4.12041,4.13205,4.11154,4.11863,116780000.0
2009-11-11 15:45:00,4.1236,4.12727,4.11391,4.1207,132470000.0
2009-11-11 16:00:00,4.12332,4.12783,4.10507,4.11222,96070000.0
2009-11-11 16:15:00,4.12194,4.12584,4.10938,4.12107,123150000.0
2009-11-11 16:30:00,4.11496,4.12512,4.11113,4.12219,100630000.0
2009-11-11 16:45:00,4.12353,4.12959,4.11223,4.12139,101750000.0
2009-11-11 17:00:00,4.12299,4.12583,4.10655,4.11955,134450000.0
2009-11-11 17:15:00,4.11809,4.12378,4.10829,4.12,122010000.0
2009-11-11 17:30:00,4.12329,4.13021,4.11009,4.13021,125740000.0
2009-11-11 17:45:00,4.12986,4.13715,4.11862,4.13134,122010000.0
2009-11-11 18:00:00,4.12444,4.13544,4.11917,4.13168,102850000.0
2009-11-11 18:15:00,4.13098,4.13774,4.12084,4.12843,106260000.0
2009-11-11 18:30:00,4.12886,4.1359,4.12012,4.13351,124620000.0
2009-11-11 18:45:00,4.13053,4.13665,4.1209,4.12986,106620000.0
2009-11-11 19:00:00,4.13542,4.13985,4.1228,4.13255,105470000.0
2009-11-11 19:15:00,4.13801,4.14095,4.12508,4.13729,104350000.0
2009-11-11 19:30:00,4.12893,4.14439,4.12273,4.13332,101370000.0
2009-11-11 19:45:00,4.13028,4.13758,4.12271,4.13417,87810000.0
2009-11-11 20:00:00,4.13271,4.13555,4.12195,4.13068,87880000.0
2009-11-11 20:15:00,4.13118,4.13745,4.12116,4.12116,91990000.0
2009-11-11 20:30:00,4.12738,4.13594,4.12057,4.12926,82230000.0
2009-11-11 20:45:00,4.13347,4.13577,4.12263,4.12326,87060000.0
2009-11-11 21:00:00,4.13281,4.13515,4.12301,4.12457,87460000.0
2009-11-11 21:15:00,4.13253,4.13402,4.12146,4.13041,93470000.0
2009-11-11 21:30:00,4.13428,4.13562,4.12203,4.12203,92330000.0
2009-11-11 21:45:00,4.12821,4.13503,4.12106,4.12785,93080000.0
2009-11-11 22:00:00,4.12637,4.1341,4.12119,4.12319,86730000.0
2009-11-11 22:15:00,4.13059,4.13431,4.12067,4.12426,88590000.0
2009-11-11 22:30:00,4.12894,4.13337,4.11909,4.11909,86700000.0
2009-11-11 22:45:00,4.12581,4.13219,4.11713,4.11882,89000000.0
2009-11-11 23:00:00,4.1287,4.13212,4.11683,4.11683,79980000.0
2009-11-11 23:15:00,4.12915,4.13193,4.1165,4.12758,88600000.0
2009-11-11 23:30:00,4.12704,4.13067,4.11671,4.12601,91230000.0
2009-11-11 23:45:00,4.12627,4.13234,4.11546,4.11898,97260000.0
2009-11-12 00:00:00,4.12775,4.12996,4.11541,4.12518,86740000.0
2009-11-12 00:15:00,4.13053,4.13301,4.11677,4.13083,88580000.0
2009-11-12 00:30:00,4.12961,4.13508,4.11708,4.12398,92360000.0
2009-11-12 00:45:00,4.13434,4.13726,4.12091,4.13135,67980000.0
2009-11-12 01:00:00,4.12925,4.13634,4.12053,4.1236,81480000.0
2009-11-12 01:15:00,4.12929,4.12943,4.11635,4.12764,94950000.0
2009-11-12 01:30:00,4.12908,4.13076,4.11198,4.12376,95710000.0
2009-11-12 01:45:00,4.1277,4.13035,4.11561,4.12702,88230000.0
2009-11-12 02:00:00,4.12695,4.13039,4.11758,4.1254,108850000.0
2009-11-12 02:15:00,4.12522,4.13397,4.11558,4.13187,87820000.0
2009-11-12 02:30:00,4.12475,4.13525,4.11895,4.12482,98350000.0
2009-11-12 02:45:00,4.12988,4.13274,4.11582,4.12018,94590000.0
2009-11-12 03:00:00,4.13105,4.13399,4.11933,4.1225,83010000.0
2009-11-12 03:15:00,4.12686,4.13359,4.12048,4.1318,90450000.0
2009-11-12 03:30:00,4.13079,4.13402,4.1199,4.12571,97220000.0
2009-11-12 03:45:00,4.12869,4.13417,4.11896,4.13072,95330000.0
2009-11-12 04:00:00,4.12752,4.13664,4.11835,4.13036,89730000.0
2009-11-12 04:15:00,4.12874,4.13528,4.1195,4.13079,88990000.0
2009-11-12 04:30:00,4.13318,4.13318,4.11646,4.12957,90490000.0
2009-11-12 04:45:00,4.13247,4.13342,4.11869,4.12982,90870000.0
2009-11-12 05:00:00,4.13138,4.13499,4.11857,4.11919,96480000.0
2009-11-12 05:15:00,4.1298,4.13493,4.11978,4.12858,88960000.0
2009-11-12 05:30:00,4.1322,4.13432,4.12132,4.12873,86350000.0
2009-11-12 05:45:00,4.13144,4.13487,4.12066,4.13104,94570000.0
2009-11-12 06:00:00,4.12495,4.13384,4.11876,4.11994,96100000.0
2009-11-12 06:15:00,4.12812,4.13488,4.11994,4.12113,90870000.0
2009-11-12 06:30:00,4.12576,4.13345,4.11815,4.11947,97220000.0
2009-11-12 06:45:00,4.12792,4.13487,4.11909,4.12693,89730000.0
2009-11-12 07:00:00,4.1326,4.13303,4.12014,4.12534,90830000.0
2009-11-12 07:15:00,4.13272,4.13572,4.12007,4.13036,97210000.0
2009-11-12 07:30:00,4.12317,4.13401,4.11948,4.12136,93110000.0
2009-11-12 07:45:00,4.13303,4.13441,4.11969,4.1269,89420000.0
2009-11-12 08:00:00,4.12905,4.13352,4.12042,4.12339,87840000.0
2009-11-12 08:15:00,4.12892,4.13728,4.12013,4.13209,92330000.0
2009-11-12 08:30:00,4.13016,4.13493,4.11838,4.12171,91600000.0
2009-11-12 08:45:00,4.12852,4.13518,4.11894,4.12197,95340000.0
2009-11-12 09:00:00,4.11857,4.13471,4.11283,4.11728,97990000.0
2009-11-12 09:15:00,4.12148,4.13301,4.11034,4.11087,93890000.0
2009-11-12 09:30:00,4.12346,4.12561,4.10932,4.11771,91610000.0
2009-11-12 09:45:00,4.11994,4.12714,4.10976,4.11898,103600000.0
2009-11-12 10:00:00,4.12124,4.12948,4.11056,4.12633,103610000.0
2009-11-12 10:15:00,4.11534,4.1321,4.11534,4.13002,100220000.0
2009-11-12 10:30:00,4.1298,4.13701,4.11658,4.12304,111520000.0
2009-11-12 10:45:00,4.13495,4.1407,4.12212,4.13454,113380000.0
2009-11-12 11:00:00,4.13509,4.14296,4.1245,4.1313,101010000.0
2009-11-12 11:15:00,4.14142,4.1439,4.12708,4.13623,105870000.0
2009-11-12 11:30:00,4.1353,4.14528,4.12746,4.13379,109260000.0
2009-11-12 11:45:00,4.13038,4.14319,4.12279,4.14093,98350000.0
2009-11-12 12:00:00,4.14035,4.14477,4.12537,4.13564,103610000.0
2009-11-12 12:15:00,4.13618,4.13618,4.11679,4.12938,126530000.0
2009-11-12 12:30:00,4.13,4.13733,4.11816,4.1313,122360000.0
2009-11-12 12:45:00,4.13318,4.13643,4.12145,4.12693,101330000.0
2009-11-12 13:00:00,4.13605,4.13725,4.11892,4.12801,124260000.0
2009-11-12 13:15:00,4.12803,4.13436,4.11613,4.13252,154670000.0
2009-11-12 13:30:00,4.13371,4.13691,4.12327,4.13475,106210000.0
2009-11-12 13:45:00,4.13634,4.13836,4.12118,4.12826,118640000.0
2009-11-12 14:00:00,4.12954,4.1359,4.11556,4.1275,120900000.0
2009-11-12 14:15:00,4.13337,4.1408,4.12345,4.13838,101710000.0
2009-11-12 14:30:00,4.13779,4.15187,4.13145,4.1464,97950000.0
2009-11-12 14:45:00,4.14743,4.14784,4.13184,4.14265,110730000.0
2009-11-12 15:00:00,4.13886,4.14525,4.12558,4.13498,126120000.0
2009-11-12 15:15:00,4.1334,4.13978,4.12089,4.13565,99850000.0
2009-11-12 15:30:00,4.13632,4.13713,4.12265,4.12742,118640000.0
2009-11-12 15:45:00,4.13163,4.13452,4.11788,4.12359,128020000.0
2009-11-12 16:00:00,4.1275,4.13521,4.1164,4.12316,92000000.0
2009-11-12 16:15:00,4.13346,4.13547,4.1195,4.13232,122030000.0
2009-11-12 16:30:00,4.12803,4.13633,4.12091,4.13412,101000000.0
2009-11-12 16:45:00,4.13294,4.13374,4.11356,4.1231,103610000.0
2009-11-12 17:00:00,4.1247,4.13586,4.11356,4.12716,138180000.0
2009-11-12 17:15:00,4.12872,4.13541,4.11334,4.12253,121990000.0
2009-11-12 17:30:00,4.12361,4.13089,4.11156,4.1226,122780000.0
2009-11-12 17:45:00,4.1211,4.12331,4.10666,4.12166,123510000.0
2009-11-12 18:00:00,4.11532,4.13276,4.11495,4.12945,96560000.0
2009-11-12 18:15:00,4.1349,4.13653,4.12009,4.12863,102140000.0
2009-11-12 18:30:00,4.12682,4.13525,4.12151,4.12954,125380000.0
2009-11-12 18:45:00,4.12762,4.13409,4.11573,4.1217,106630000.0
2009-11-12 19:00:00,4.12659,4.1298,4.11521,4.12527,102500000.0
2009-11-12 19:15:00,4.12829,4.12877,4.11135,4.12712,102880000.0
2009-11-12 19:30:00,4.12139,4.13216,4.11556,4.12786,104330000.0
2009-11-12 19:45:00,4.12664,4.13199,4.11775,4.13037,84460000.0
2009-11-12 20:00:00,4.12835,4.13803,4.11926,4.12949,91590000.0
2009-11-12 20:15:00,4.13102,4.13521,4.11733,4.12293,94930000.0
2009-11-12 20:30:00,4.12807,4.13569,4.12002,4.1288,85940000.0
2009-11-12 20:45:00,4.13084,4.13424,4.11935,4.11935,84840000.0
2009-11-12 21:00:00,4.12696,4.1288,4.10784,4.10784,86700000.0
2009-11-12 21:15:00,4.11871,4.12057,4.10622,4.11531,92340000.0
2009-11-12 21:30:00,4.11983,4.12086,4.10682,4.11039,91960000.0
2009-11-12 21:45:00,4.11536,4.12842,4.10956,4.11915,93080000.0
2009-11-12 22:00:00,4.11906,4.12829,4.1126,4.11548,93860000.0
2009-11-12 22:15:00,4.1237,4.12569,4.11222,4.11304,88980000.0
2009-11-12 22:30:00,4.12061,4.12965,4.11287,4.11435,86710000.0
2009-11-12 22:45:00,4.1198,4.1263,4.11213,4.11823,91600000.0
2009-11-12 23:00:00,4.12423,4.12565,4.11139,4.11139,81840000.0
2009-11-12 23:15:00,4.12176,4.12725,4.11154,4.12364,88970000.0
2009-11-12 23:30:00,4.12094,4.12685,4.11055,4.11921,96500000.0
2009-11-12 23:45:00,4.12034,4.1244,4.10987,4.11455,100960000.0
2009-11-13 00:00:00,4.12378,4.12823,4.11141,4.12352,88230000.0
2009-11-13 00:15:00,4.12854,4.12865,4.11242,4.12307,83360000.0
2009-11-13 00:30:00,4.12281,4.12864,4.11536,4.11644,85970000.0
2009-11-13 00:45:00,4.127,4.12746,4.11434,4.12485,76220000.0
2009-11-13 01:00:00,4.12263,4.13065,4.11612,4.12297,77340000.0
2009-11-13 01:15:00,4.12733,4.12898,4.11336,4.1252,71750000.0
2009-11-13 01:30:00,4.12767,4.12927,4.11485,4.1218,86360000.0
2009-11-13 01:45:00,4.12238,4.128,4.11524,4.12474,79930000.0
2009-11-13 02:00:00,4.12066,4.12933,4.11362,4.12473,98060000.0
2009-11-13 02:15:00,4.12437,4.12807,4.11451,4.12451,77290000.0
2009-11-13 02:30:00,4.11809,4.1283,4.11475,4.12373,99450000.0
2009-11-13 02:45:00,4.12756,4.13209,4.11497,4.11827,94230000.0
2009-11-13 03:00:00,4.12631,4.13204,4.11188,4.11686,79660000.0
2009-11-13 03:15:00,4.12345,4.12915,4.11533,4.12196,81490000.0
2009-11-13 03:30:00,4.12649,4.13022,4.11095,4.11933,95380000.0
2009-11-13 03:45:00,4.12127,4.12761,4.11321,4.12379,93870000.0
2009-11-13 04:00:00,4.1204,4.12838,4.11325,4.12337,92710000.0
2009-11-13 04:15:00,4.12393,4.12696,4.11099,4.12413,81490000.0
2009-11-13 04:30:00,4.12497,4.12948,4.11026,4.12439,93080000.0
2009-11-13 04:45:00,4.12731,4.12795,4.11327,4.12526,78150000.0
2009-11-13 05:00:00,4.12679,4.12909,4.11352,4.11352,90850000.0
2009-11-13 05:15:00,4.12449,4.13205,4.11461,4.12383,88940000.0
2009-11-13 05:30:00,4.1266,4.12707,4.11489,4.12287,82940000.0
2009-11-13 05:45:00,4.12781,4.12932,4.11079,4.12668,86740000.0
2009-11-13 06:00:00,4.11592,4.12759,4.1138,4.11445,73250000.0
2009-11-13 06:15:00,4.12284,4.12978,4.11338,4.11807,95330000.0
2009-11-13 06:30:00,4.12402,4.12969,4.11464,4.11652,99070000.0
2009-11-13 06:45:00,4.12334,4.12881,4.11139,4.11897,80690000.0
2009-11-13 07:00:00,4.12826,4.12844,4.11544,4.12287,74740000.0
2009-11-13 07:15:00,4.12755,4.13025,4.11359,4.11667,87420000.0
2009-11-13 07:30:00,4.11721,4.13167,4.11325,4.11952,84860000.0
2009-11-13 07:45:00,4.12671,4.1297,4.11533,4.12023,94250000.0
2009-11-13 08:00:00,4.12345,4.12929,4.11346,4.11782,88950000.0
2009-11-13 08:15:00,4.12236,4.13107,4.11661,4.12712,90840000.0
2009-11-13 08:30:00,4.12661,4.13249,4.11841,4.1218,93080000.0
2009-11-13 08:45:00,4.12747,4.13199,4.11378,4.12116,94220000.0
2009-11-13 09:00:00,4.1149,4.12734,4.10626,4.11056,97250000.0
2009-11-13 09:15:00,4.11057,4.1206,4.103,4.10301,97220000.0
2009-11-13 09:30:00,4.11346,4.11526,4.0973,4.11115,92740000.0
2009-11-13 09:45:00,4.11159,4.1148,4.09776,4.10643,104000000.0
2009-11-13 10:00:00,4.10867,4.11767,4.10227,4.11093,103620000.0
2009-11-13 10:15:00,4.10068,4.10934,4.09101,4.10356,102090000.0
2009-11-13 10:30:00,4.10422,4.11078,4.09348,4.09487,114120000.0
2009-11-13 10:45:00,4.10584,4.11126,4.0933,4.10861,115950000.0
2009-11-13 11:00:00,4.10792,4.11124,4.09411,4.09411,105080000.0
2009-11-13 11:15:00,4.10778,4.11324,4.09848,4.10723,107730000.0
2009-11-13 11:30:00,4.10632,4.11549,4.09723,4.10774,110740000.0
2009-11-13 11:45:00,4.10552,4.10955,4.0952,4.10863,97990000.0
2009-11-13 12:00:00,4.10855,4.11366,4.09583,4.11218,105840000.0
2009-11-13 12:15:00,4.11204,4.12422,4.10184,4.11691,129130000.0
2009-11-13 12:30:00,4.11468,4.12441,4.10682,4.11297,120860000.0
2009-11-13 12:45:00,4.11985,4.11986,4.10187,4.10547,98740000.0
2009-11-13 13:00:00,4.11154,4.11277,4.09554,4.10372,122380000.0
2009-11-13 13:15:00,4.10438,4.11027,4.09705,4.10868,155050000.0
2009-11-13 13:30:00,4.10996,4.11134,4.09693,4.10975,107700000.0
2009-11-13 13:45:00,4.11079,4.11156,4.09703,4.10013,119020000.0
2009-11-13 14:00:00,4.10189,4.10769,4.08721,4.09243,119030000.0
2009-11-13 14:15:00,4.10018,4.10194,4.08804,4.09786,99130000.0
2009-11-13 14:30:00,4.10003,4.10171,4.08563,4.09872,94240000.0
2009-11-13 14:45:00,4.0987,4.10801,4.08661,4.1036,107770000.0
2009-11-13 15:00:00,4.10243,4.11347,4.09557,4.10561,122800000.0
2009-11-13 15:15:00,4.10268,4.1092,4.09242,4.10424,99840000.0
2009-11-13 15:30:00,4.10147,4.10376,4.08704,4.0944,118260000.0
2009-11-13 15:45:00,4.0979,4.10939,4.08919,4.10311,129150000.0
2009-11-13 16:00:00,4.10545,4.11575,4.09602,4.10293,94590000.0
2009-11-13 16:15:00,4.11278,4.11696,4.0981,4.11083,122770000.0
2009-11-13 16:30:00,4.10538,4.11613,4.09892,4.11007,100620000.0
2009-11-13 16:45:00,4.1125,4.11848,4.0992,4.11848,103230000.0
2009-11-13 17:00:00,4.11717,4.11944,4.09977,4.10795,140790000.0
2009-11-13 17:15:00,4.10727,4.11613,4.09701,4.10673,123130000.0
2009-11-13 17:30:00,4.1102,4.11523,4.09944,4.1091,124260000.0
2009-11-13 17:45:00,4.10851,4.10851,4.08615,4.09343,120530000.0
2009-11-13 18:00:00,4.08734,4.09957,4.08301,4.09623,101030000.0
2009-11-13 18:15:00,4.09755,4.10035,4.08575,4.09547,101770000.0
2009-11-13 18:30:00,4.09185,4.10048,4.08542,4.09513,122020000.0
2009-11-13 18:45:00,4.09451,4.10308,4.08783,4.09469,108500000.0
2009-11-13 19:00:00,4.09934,4.10158,4.08426,4.09515,102490000.0
2009-11-13 19:15:00,4.09827,4.10151,4.08176,4.09553,104350000.0
2009-11-13 19:30:00,4.08888,4.09852,4.08559,4.09468,101010000.0
2009-11-13 19:45:00,4.08879,4.09761,4.07975,4.09514,84470000.0
2009-11-13 20:00:00,4.0942,4.09577,4.08266,4.09279,89370000.0
2009-11-13 20:15:00,4.09032,4.10003,4.08239,4.08239,92700000.0
2009-11-13 20:30:00,4.0887,4.0964,4.08048,4.08878,84070000.0
2009-11-13 20:45:00,4.09336,4.09804,4.08207,4.08525,82630000.0
2009-11-13 21:00:00,4.09501,4.09793,4.0841,4.0841,84860000.0
2009-11-13 21:15:00,4.09362,4.09966,4.08476,4.09347,90490000.0
2009-11-13 21:30:00,4.09856,4.09879,4.08517,4.08527,91600000.0
2009-11-13 21:45:00,4.09148,4.09788,4.08192,4.08787,91980000.0
2009-11-13 22:00:00,4.09018,4.09872,4.08404,4.09056,96850000.0
2009-11-13 22:15:00,4.0944,4.09763,4.08306,4.08604,87110000.0
2009-11-13 22:30:00,4.09301,4.09768,4.08173,4.0854,85600000.0
2009-11-13 22:45:00,4.09296,4.10279,4.08403,4.08761,90120000.0
2009-11-13 23:00:00,4.0947,4.10069,4.08559,4.08967,81460000.0
2009-11-13 23:15:00,4.09848,4.1002,4.08826,4.09697,78040000.0
2009-11-13 23:30:00,4.0955,4.09912,4.08497,4.09418,89000000.0
2009-11-13 23:45:00,4.09595,4.10106,4.08533,4.08612,97650000.0
2009-11-16 00:00:00,4.09509,4.09943,4.08618,4.09525,88220000.0
2009-11-16 00:15:00,4.09923,4.09923,4.08317,4.09439,84090000.0
2009-11-16 00:30:00,4.09526,4.09858,4.08588,4.08752,72130000.0
2009-11-16 00:45:00,4.09773,4.10027,4.08554,4.08827,87850000.0
2009-11-16 01:00:00,4.09224,4.10149,4.0873,4.09424,81480000.0
2009-11-16 01:15:00,4.09933,4.10064,4.08613,4.09765,74360000.0
2009-11-16 01:30:00,4.09977,4.10085,4.08597,4.09391,89360000.0
2009-11-16 01:45:00,4.09488,4.09948,4.08627,4.09784,83310000.0
2009-11-16 02:00:00,4.09859,4.09933,4.08474,4.09682,78460000.0
2009-11-16 02:15:00,4.09412,4.10123,4.08547,4.09781,92340000.0
2009-11-16 02:30:00,4.09789,4.09891,4.08307,4.09423,93470000.0
2009-11-16 02:45:00,4.09341,4.09787,4.08408,4.09013,90090000.0
2009-11-16 03:00:00,4.09018,4.10089,4.0852,4.09676,86740000.0
2009-11-16 03:15:00,4.09037,4.10334,4.08564,4.09347,91970000.0
2009-11-16 03:30:00,4.09333,4.09913,4.08547,4.09566,81490000.0
2009-11-16 03:45:00,4.09589,4.10045,4.08418,4.09607,89340000.0
2009-11-16 04:00:00,4.08995,4.10108,4.08387,4.09231,98370000.0
2009-11-16 04:15:00,4.09282,4.09672,4.08059,4.08925,86760000.0
2009-11-16 04:30:00,4.09559,4.09559,4.08002,4.09329,87860000.0
2009-11-16 04:45:00,4.08304,4.09548,4.0818,4.09154,82200000.0
2009-11-16 05:00:00,4.08597,4.10004,4.08306,4.08806,89360000.0
2009-11-16 05:15:00,4.08705,4.09736,4.08158,4.08855,85610000.0
2009-11-16 05:30:00,4.08467,4.09611,4.08007,4.092,90080000.0
2009-11-16 05:45:00,4.08393,4.09564,4.08061,4.08626,95730000.0
2009-11-16 06:00:00,4.09101,4.09547,4.08178,4.08688,93460000.0
2009-11-16 06:15:00,4.08582,4.09908,4.08214,4.09351,90100000.0
2009-11-16 06:30:00,4.09317,4.09643,4.08199,4.09381,92330000.0
2009-11-16 06:45:00,4.0876,4.0985,4.08403,4.09177,86720000.0
2009-11-16 07:00:00,4.08663,4.09695,4.08368,4.09173,84480000.0
2009-11-16 07:15:00,4.09099,4.0976,4.08294,4.08823,84830000.0
2009-11-16 07:30:00,4.08663,4.09852,4.08395,4.09044,89750000.0
2009-11-16 07:45:00,4.09338,4.09826,4.08313,4.0925,92720000.0
2009-11-16 08:00:00,4.09593,4.09593,4.08215,4.09106,85940000.0
2009-11-16 08:15:00,4.09449,4.09854,4.08108,4.08727,99500000.0
2009-11-16 08:30:00,4.0945,4.09961,4.08282,4.09184,101750000.0
2009-11-16 08:45:00,4.08848,4.09373,4.07821,4.0902,107320000.0
2009-11-16 09:00:00,4.08795,4.09589,4.07705,4.08413,109590000.0
2009-11-16 09:15:00,4.08837,4.09301,4.07178,4.07686,123130000.0
2009-11-16 09:30:00,4.07804,4.08676,4.06924,4.08366,101760000.0
2009-11-16 09:45:00,4.08252,4.08937,4.07204,4.07858,101360000.0
2009-11-16 10:00:00,4.0872,4.08897,4.07111,4.08442,123110000.0
2009-11-16 10:15:00,4.0866,4.09171,4.07541,4.08942,123160000.0
2009-11-16 10:30:00,4.0895,4.09288,4.07395,4.08048,119770000.0
2009-11-16 10:45:00,4.08457,4.09461,4.07493,4.09318,142270000.0
2009-11-16 11:00:00,4.0922,4.09355,4.07902,4.09189,103240000.0
2009-11-16 11:15:00,4.09315,4.09659,4.08027,4.08757,103610000.0
2009-11-16 11:30:00,4.09596,4.10093,4.08472,4.09949,120540000.0
2009-11-16 11:45:00,4.09503,4.10107,4.08619,4.09271,92350000.0
2009-11-16 12:00:00,4.09184,4.10291,4.08129,4.10012,128030000.0
2009-11-16 12:15:00,4.09887,4.1057,4.09415,4.10359,119750000.0
2009-11-16 12:30:00,4.10401,4.10557,4.0901,4.0986,100220000.0
2009-11-16 12:45:00,4.10371,4.10829,4.09023,4.10055,128360000.0
2009-11-16 13:00:00,4.10416,4.10463,4.09101,4.10366,108890000.0
2009-11-16 13:15:00,4.10488,4.10905,4.09096,4.10536,92020000.0
2009-11-16 13:30:00,4.10517,4.10872,4.08969,4.1,99120000.0
2009-11-16 13:45:00,4.09522,4.10181,4.08349,4.09055,119030000.0
2009-11-16 14:00:00,4.09076,4.09642,4.0817,4.0933,122700000.0
2009-11-16 14:15:00,4.09557,4.09729,4.08234,4.09541,104010000.0
2009-11-16 14:30:00,4.09344,4.09652,4.08023,4.08797,160230000.0
2009-11-16 14:45:00,4.09077,4.09725,4.08263,4.09421,124250000.0
2009-11-16 15:00:00,4.09029,4.09817,4.08033,4.08952,99500000.0
2009-11-16 15:15:00,4.08768,4.09667,4.07812,4.09007,120890000.0
2009-11-16 15:30:00,4.09547,4.09988,4.08286,4.0948,126170000.0
2009-11-16 15:45:00,4.09291,4.09747,4.07988,4.0925,105110000.0
2009-11-16 16:00:00,4.09303,4.09335,4.07722,4.08568,96880000.0
2009-11-16 16:15:00,4.09297,4.0986,4.08213,4.09025,110370000.0
2009-11-16 16:30:00,4.09307,4.10038,4.08503,4.09289,107720000.0
2009-11-16 16:45:00,4.08408,4.09708,4.07804,4.08835,101370000.0
2009-11-16 17:00:00,4.09043,4.09081,4.06962,4.08551,111140000.0
2009-11-16 17:15:00,4.07561,4.0899,4.07154,4.08831,113720000.0
2009-11-16 17:30:00,4.08955,4.09312,4.07534,4.08056,99850000.0
2009-11-16 17:45:00,4.08811,4.09067,4.07511,4.08086,102490000.0
2009-11-16 18:00:00,4.07966,4.08999,4.07348,4.08592,105450000.0
2009-11-16 18:15:00,4.089,4.089,4.07255,4.08299,93830000.0
2009-11-16 18:30:00,4.07413,4.08605,4.07041,4.0778,96100000.0
2009-11-16 18:45:00,4.07864,4.08816,4.07356,4.07533,97600000.0
2009-11-16 19:00:00,4.08392,4.08781,4.07224,4.08219,94960000.0
2009-11-16 19:15:00,4.07763,4.09092,4.07079,4.08181,90510000.0
2009-11-16 19:30:00,4.08668,4.0874,4.07156,4.07487,90470000.0
2009-11-16 19:45:00,4.0702,4.08778,4.06896,4.08197,86720000.0
2009-11-16 20:00:00,4.07924,4.0847,4.06533,4.07722,95360000.0
2009-11-16 20:15:00,4.06761,4.08312,4.06308,4.06308,93470000.0
2009-11-16 20:30:00,4.06533,4.07638,4.06359,4.07445,92320000.0
2009-11-16 20:45:00,4.07118,4.07837,4.06387,4.07597,88620000.0
2009-11-16 21:00:00,4.07014,4.07808,4.06367,4.0707,91220000.0
2009-11-16 21:15:00,4.06803,4.07972,4.06448,4.07232,99070000.0
2009-11-16 21:30:00,4.06985,4.08305,4.06443,4.06977,93100000.0
2009-11-16 21:45:00,4.06857,4.08024,4.06177,4.06933,89750000.0
2009-11-16 22:00:00,4.0769,4.07919,4.06534,4.07919,94950000.0
2009-11-16 22:15:00,4.07688,4.08206,4.06605,4.07831,88570000.0
2009-11-16 22:30:00,4.07635,4.08127,4.06671,4.077,88960000.0
2009-11-16 22:45:00,4.06927,4.08181,4.06818,4.07807,96490000.0
2009-11-16 23:00:00,4.07709,4.08017,4.06557,4.07631,91600000.0
2009-11-16 23:15:00,4.07488,4.08096,4.06506,4.07617,92710000.0
2009-11-16 23:30:00,4.07724,4.08181,4.06486,4.07398,86360000.0
2009-11-16 23:45:00,4.0744,4.08132,4.06579,4.07328,90470000.0
2009-11-17 00:00:00,4.07779,4.08196,4.06391,4.07151,94610000.0
2009-11-17 00:15:00,4.07266,4.07775,4.06403,4.0738,89750000.0
2009-11-17 00:30:00,4.07405,4.07805,4.06567,4.07295,78100000.0
2009-11-17 00:45:00,4.07099,4.08077,4.0648,4.07464,84840000.0
2009-11-17 01:00:00,4.06899,4.07923,4.06484,4.07631,92000000.0
2009-11-17 01:15:00,4.07316,4.08127,4.06483,4.06891,90150000.0
2009-11-17 01:30:00,4.07674,4.08211,4.06561,4.07113,85230000.0
2009-11-17 01:45:00,4.07728,4.0833,4.06534,4.07713,104020000.0
2009-11-17 02:00:00,4.07483,4.08283,4.06462,4.0752,91600000.0
2009-11-17 02:15:00,4.07374,4.08069,4.06489,4.0754,92400000.0
2009-11-17 02:30:00,4.07736,4.07995,4.06531,4.07555,92700000.0
2009-11-17 02:45:00,4.0743,4.07934,4.06685,4.06953,91980000.0
2009-11-17 03:00:00,4.07022,4.0812,4.06645,4.07545,94670000.0
2009-11-17 03:15:00,4.06932,4.08219,4.06615,4.07406,96130000.0
2009-11-17 03:30:00,4.07465,4.0787,4.06422,4.07614,90840000.0
2009-11-17 03:45:00,4.07608,4.0799,4.06583,4.07528,86710000.0
2009-11-17 04:00:00,4.0694,4.08039,4.06562,4.07297,97640000.0
2009-11-17 04:15:00,4.07555,4.07877,4.0631,4.07143,85240000.0
2009-11-17 04:30:00,4.07834,4.07834,4.06689,4.07641,85630000.0
2009-11-17 04:45:00,4.06845,4.08083,4.06504,4.07464,83710000.0
2009-11-17 05:00:00,4.06994,4.07966,4.0662,4.0705,90490000.0
2009-11-17 05:15:00,4.07038,4.08097,4.06705,4.07324,86000000.0
2009-11-17 05:30:00,4.07055,4.08006,4.06741,4.07676,76970000.0
2009-11-17 05:45:00,4.07149,4.08371,4.06835,4.07446,71380000.0
2009-11-17 06:00:00,4.0755,4.08126,4.06562,4.07452,55930000.0
2009-11-17 06:15:00,4.0699,4.0828,4.06672,4.07982,74760000.0
2009-11-17 06:30:00,4.07353,4.08288,4.06664,4.0789,84490000.0
2009-11-17 06:45:00,4.07104,4.08309,4.06761,4.0796,84480000.0
2009-11-17 07:00:00,4.07278,4.08344,4.06638,4.07669,84830000.0
2009-11-17 07:15:00,4.07726,4.0817,4.06661,4.07624,87080000.0
2009-11-17 07:30:00,4.07386,4.08498,4.06851,4.07745,95710000.0
2009-11-17 07:45:00,4.07926,4.08147,4.06782,4.07873,91980000.0
2009-11-17 08:00:00,4.08118,4.08371,4.06805,4.0758,82610000.0
2009-11-17 08:15:00,4.08081,4.08551,4.069,4.07557,103580000.0
2009-11-17 08:30:00,4.08315,4.08749,4.07202,4.08198,103990000.0
2009-11-17 08:45:00,4.07914,4.0884,4.0722,4.0884,104710000.0
2009-11-17 09:00:00,4.08465,4.08995,4.07329,4.08065,108110000.0
2009-11-17 09:15:00,4.08542,4.08727,4.06915,4.07564,124620000.0
2009-11-17 09:30:00,4.07948,4.08924,4.07109,4.0867,103980000.0
2009-11-17 09:45:00,4.08659,4.08853,4.07097,4.07743,102110000.0
2009-11-17 10:00:00,4.08185,4.08916,4.06992,4.08916,124220000.0
2009-11-17 10:15:00,4.09004,4.09164,4.07447,4.08506,127610000.0
2009-11-17 10:30:00,4.08449,4.09493,4.07426,4.08723,123500000.0
2009-11-17 10:45:00,4.09062,4.09857,4.08205,4.09852,139290000.0
2009-11-17 11:00:00,4.09875,4.10209,4.08598,4.09969,104720000.0
2009-11-17 11:15:00,4.1017,4.1027,4.08857,4.09185,99140000.0
2009-11-17 11:30:00,4.10027,4.10126,4.08525,4.09297,124270000.0
2009-11-17 11:45:00,4.08841,4.09466,4.0806,4.09016,92360000.0
2009-11-17 12:00:00,4.08927,4.09839,4.08214,4.09328,131370000.0
2009-11-17 12:15:00,4.09103,4.10321,4.08216,4.09208,120480000.0
2009-11-17 12:30:00,4.09414,4.10127,4.08253,4.09295,97980000.0
2009-11-17 12:45:00,4.09996,4.10438,4.08804,4.0963,127250000.0
2009-11-17 13:00:00,4.10237,4.10237,4.08354,4.09791,108500000.0
2009-11-17 13:15:00,4.10044,4.10117,4.08794,4.09443,96090000.0
2009-11-17 13:30:00,4.09601,4.09911,4.08701,4.09661,99870000.0
2009-11-17 13:45:00,4.09346,4.10277,4.08376,4.09581,123480000.0
2009-11-17 14:00:00,4.09469,4.10397,4.08684,4.10017,119740000.0
2009-11-17 14:15:00,4.10334,4.10874,4.0942,4.10462,106580000.0
2009-11-17 14:30:00,4.10257,4.1051,4.08476,4.09427,158370000.0
2009-11-17 14:45:00,4.09498,4.09912,4.08203,4.09181,123500000.0
2009-11-17 15:00:00,4.08806,4.09728,4.08134,4.09717,100980000.0
2009-11-17 15:15:00,4.09332,4.09811,4.08285,4.0914,122750000.0
2009-11-17 15:30:00,4.09758,4.09994,4.08025,4.09137,127990000.0
2009-11-17 15:45:00,4.09096,4.10441,4.0797,4.10016,104720000.0
2009-11-17 16:00:00,4.0982,4.10151,4.08369,4.09173,96510000.0
2009-11-17 16:15:00,4.09614,4.10335,4.08745,4.09749,109640000.0
2009-11-17 16:30:00,4.10147,4.10782,4.08702,4.09864,103630000.0
2009-11-17 16:45:00,4.0917,4.10225,4.08425,4.09445,104350000.0
2009-11-17 17:00:00,4.09647,4.10156,4.08517,4.09948,111880000.0
2009-11-17 17:15:00,4.0915,4.10091,4.0804,4.09431,113750000.0
2009-11-17 17:30:00,4.09639,4.10301,4.08798,4.09139,100970000.0
2009-11-17 17:45:00,4.10203,4.10259,4.08643,4.09164,104340000.0
2009-11-17 18:00:00,4.09164,4.10155,4.08399,4.10059,102130000.0
2009-11-17 18:15:00,4.1027,4.10395,4.08982,4.10016,89770000.0
2009-11-17 18:30:00,4.09047,4.10394,4.0891,4.09469,92030000.0
2009-11-17 18:45:00,4.09496,4.1044,4.09004,4.093,99090000.0
2009-11-17 19:00:00,4.09757,4.10405,4.08802,4.09547,94230000.0
2009-11-17 19:15:00,4.0948,4.10276,4.0844,4.08867,92350000.0
2009-11-17 19:30:00,4.09298,4.09879,4.08046,4.08888,89370000.0
2009-11-17 19:45:00,4.08435,4.09611,4.07934,4.08922,86730000.0
2009-11-17 20:00:00,4.08669,4.09428,4.07996,4.09284,94980000.0
2009-11-17 20:15:00,4.08232,4.09572,4.08028,4.08175,95330000.0
2009-11-17 20:30:00,4.08369,4.09263,4.08005,4.08248,89350000.0
2009-11-17 20:45:00,4.08794,4.09427,4.08151,4.09067,95700000.0
2009-11-17 21:00:00,4.08535,4.09342,4.07823,4.08458,88590000.0
2009-11-17 21:15:00,4.08525,4.09463,4.07938,4.08557,88240000.0
2009-11-17 21:30:00,4.08019,4.09295,4.07799,4.08634,91210000.0
2009-11-17 21:45:00,4.08469,4.09691,4.07702,4.0823,92740000.0
2009-11-17 22:00:00,4.09329,4.09329,4.07423,4.08683,88940000.0
2009-11-17 22:15:00,4.08623,4.0892,4.07696,4.08794,89330000.0
2009-11-17 22:30:00,4.08706,4.09121,4.07485,4.08693,87460000.0
2009-11-17 22:45:00,4.07928,4.0902,4.07578,4.08532,95380000.0
2009-11-17 23:00:00,4.08546,4.08961,4.0754,4.08661,90480000.0
2009-11-17 23:15:00,4.08664,4.09011,4.07494,4.08559,93080000.0
2009-11-17 23:30:00,4.08706,4.08904,4.07391,4.08442,83350000.0
2009-11-17 23:45:00,4.0863,4.08931,4.07489,4.08123,82980000.0
2009-11-18 00:00:00,4.08488,4.0877,4.07394,4.07884,97200000.0
2009-11-18 00:15:00,4.08175,4.09039,4.07431,4.08586,85590000.0
2009-11-18 00:30:00,4.08535,4.08722,4.07458,4.07858,88620000.0
2009-11-18 00:45:00,4.07867,4.08865,4.07455,4.08259,84810000.0
2009-11-18 01:00:00,4.07857,4.09095,4.07444,4.0847,93850000.0
2009-11-18 01:15:00,4.08281,4.08683,4.07379,4.08418,89750000.0
2009-11-18 01:30:00,4.08565,4.08909,4.07408,4.08173,85960000.0
2009-11-18 01:45:00,4.0861,4.08911,4.07554,4.0859,108900000.0
2009-11-18 02:00:00,4.08716,4.08953,4.0753,4.08798,91600000.0
2009-11-18 02:15:00,4.0835,4.09298,4.07681,4.08861,94240000.0
2009-11-18 02:30:00,4.08708,4.09051,4.07716,4.0875,93490000.0
2009-11-18 02:45:00,4.0872,4.09026,4.07847,4.0818,93470000.0
2009-11-18 03:00:00,4.0809,4.09261,4.07485,4.08568,99110000.0
2009-11-18 03:15:00,4.07985,4.09071,4.07628,4.08506,95730000.0
2009-11-18 03:30:00,4.08564,4.08912,4.0767,4.08735,92380000.0
2009-11-18 03:45:00,4.08653,4.08989,4.07575,4.08744,86730000.0
2009-11-18 04:00:00,4.07929,4.09111,4.07563,4.08534,100970000.0
2009-11-18 04:15:00,4.08596,4.09229,4.07685,4.08622,88980000.0
2009-11-18 04:30:00,4.08832,4.09326,4.07927,4.08842,89700000.0
2009-11-18 04:45:00,4.07998,4.08984,4.07633,4.08737,82570000.0
2009-11-18 05:00:00,4.08099,4.09293,4.07869,4.08489,83710000.0
2009-11-18 05:15:00,4.08195,4.09102,4.07864,4.08602,80700000.0
2009-11-18 05:30:00,4.08072,4.09125,4.07698,4.08629,88220000.0
2009-11-18 05:45:00,4.08586,4.08994,4.07592,4.08397,91940000.0
2009-11-18 06:00:00,4.0842,4.09133,4.0746,4.08269,85240000.0
2009-11-18 06:15:00,4.08198,4.09185,4.07715,4.08947,77720000.0
2009-11-18 06:30:00,4.08698,4.0895,4.07393,4.08887,92340000.0
2009-11-18 06:45:00,4.08054,4.09163,4.0772,4.08671,85970000.0
2009-11-18 07:00:00,4.08077,4.09104,4.07741,4.08816,85580000.0
2009-11-18 07:15:00,4.08403,4.0935,4.07597,4.08458,83710000.0
2009-11-18 07:30:00,4.08101,4.09257,4.07425,4.08581,93440000.0
2009-11-18 07:45:00,4.08678,4.0924,4.0775,4.08758,91230000.0
2009-11-18 08:00:00,4.08884,4.09277,4.07622,4.08486,85200000.0
2009-11-18 08:15:00,4.0872,4.09122,4.07767,4.07889,99870000.0
2009-11-18 08:30:00,4.08688,4.09044,4.07485,4.08856,103230000.0
2009-11-18 08:45:00,4.08481,4.0904,4.07264,4.08538,101390000.0
2009-11-18 09:00:00,4.0833,4.08966,4.07245,4.08097,108490000.0
2009-11-18 09:15:00,4.0868,4.0925,4.07791,4.0864,120190000.0
2009-11-18 09:30:00,4.08953,4.09348,4.07623,4.08875,105110000.0
2009-11-18 09:45:00,4.08967,4.09378,4.0771,4.08155,103240000.0
2009-11-18 10:00:00,4.09204,4.09395,4.07268,4.08513,120160000.0
2009-11-18 10:15:00,4.08753,4.0902,4.0746,4.08243,127230000.0
2009-11-18 10:30:00,4.08217,4.08794,4.06838,4.0757,123490000.0
2009-11-18 10:45:00,4.07741,4.08782,4.06794,4.08719,140740000.0
2009-11-18 11:00:00,4.08678,4.09092,4.07425,4.08518,105830000.0
2009-11-18 11:15:00,4.08549,4.08746,4.07199,4.07737,102120000.0
2009-11-18 11:30:00,4.08394,4.08826,4.07169,4.0858,127950000.0
2009-11-18 11:45:00,4.07735,4.08844,4.07203,4.0834,91240000.0
2009-11-18 12:00:00,4.08512,4.09311,4.07737,4.0871,126920000.0
2009-11-18 12:15:00,4.08503,4.0981,4.07991,4.09289,121240000.0
2009-11-18 12:30:00,4.09557,4.09729,4.08162,4.08893,97610000.0
2009-11-18 12:45:00,4.09456,4.09884,4.08292,4.08896,127640000.0
2009-11-18 13:00:00,4.09607,4.10012,4.084,4.09816,110000000.0
2009-11-18 13:15:00,4.09918,4.09921,4.08366,4.09339,95720000.0
2009-11-18 13:30:00,4.09339,4.09642,4.08408,4.09465,98380000.0
2009-11-18 13:45:00,4.08923,4.09578,4.08038,4.0903,119050000.0
2009-11-18 14:00:00,4.09083,4.09567,4.07883,4.089,122340000.0
2009-11-18 14:15:00,4.0911,4.09166,4.07689,4.08954,106960000.0
2009-11-18 14:30:00,4.08897,4.09354,4.07808,4.08627,152830000.0
2009-11-18 14:45:00,4.09054,4.09519,4.08027,4.09242,122750000.0
2009-11-18 15:00:00,4.08813,4.09461,4.07938,4.09287,100220000.0
2009-11-18 15:15:00,4.08889,4.09748,4.08007,4.08935,121600000.0
2009-11-18 15:30:00,4.09264,4.10095,4.08581,4.09776,126150000.0
2009-11-18 15:45:00,4.09994,4.10549,4.08934,4.10038,103640000.0
2009-11-18 16:00:00,4.10066,4.10439,4.08809,4.09331,96870000.0
2009-11-18 16:15:00,4.10002,4.10019,4.0827,4.08659,108510000.0
2009-11-18 16:30:00,4.09048,4.09939,4.08301,4.09001,106610000.0
2009-11-18 16:45:00,4.08169,4.09729,4.07947,4.09446,102850000.0
2009-11-18 17:00:00,4.09545,4.1019,4.08128,4.09938,114090000.0
2009-11-18 17:15:00,4.0917,4.10226,4.09014,4.10088,110420000.0
2009-11-18 17:30:00,4.10172,4.10353,4.08611,4.08622,99850000.0
2009-11-18 17:45:00,4.09645,4.10024,4.0812,4.09326,101010000.0
2009-11-18 18:00:00,4.09412,4.09856,4.07977,4.09407,101760000.0
2009-11-18 18:15:00,4.0951,4.09934,4.08517,4.09734,89390000.0
2009-11-18 18:30:00,4.09013,4.10334,4.08687,4.09437,97230000.0
2009-11-18 18:45:00,4.09384,4.10076,4.08731,4.08921,96490000.0
2009-11-18 19:00:00,4.09701,4.10209,4.08631,4.09419,93860000.0
2009-11-18 19:15:00,4.0915,4.10071,4.08823,4.09506,92710000.0
2009-11-18 19:30:00,4.0956,4.10298,4.08749,4.09387,92710000.0
2009-11-18 19:45:00,4.09098,4.10276,4.08606,4.09652,88560000.0
2009-11-18 20:00:00,4.09567,4.10897,4.09292,4.10292,94240000.0
2009-11-18 20:15:00,4.09658,4.10579,4.09304,4.09304,91630000.0
2009-11-18 20:30:00,4.0957,4.10477,4.09139,4.09861,95320000.0
2009-11-18 20:45:00,4.09596,4.10558,4.09066,4.10301,91600000.0
2009-11-18 21:00:00,4.09835,4.10514,4.09078,4.09895,89350000.0
2009-11-18 21:15:00,4.09362,4.10771,4.09309,4.09939,92720000.0
2009-11-18 21:30:00,4.09748,4.11063,4.09347,4.09839,91630000.0
2009-11-18 21:45:00,4.0929,4.10695,4.09114,4.09521,95690000.0
2009-11-18 22:00:00,4.10481,4.106,4.08958,4.10458,90830000.0
2009-11-18 22:15:00,4.10212,4.10544,4.09245,4.10339,87080000.0
2009-11-18 22:30:00,4.1033,4.10586,4.09244,4.10123,90480000.0
2009-11-18 22:45:00,4.0946,4.10505,4.09134,4.10074,98700000.0
2009-11-18 23:00:00,4.10296,4.10296,4.0876,4.09718,93090000.0
2009-11-18 23:15:00,4.0985,4.10226,4.08404,4.09728,92350000.0
2009-11-18 23:30:00,4.09851,4.09972,4.08524,4.09501,83760000.0
2009-11-18 23:45:00,4.09778,4.10058,4.08492,4.09427,86340000.0
2009-11-19 00:00:00,4.09701,4.09923,4.08586,4.09221,94250000.0
2009-11-19 00:15:00,4.09381,4.10007,4.08498,4.09797,86380000.0
2009-11-19 00:30:00,4.09603,4.10149,4.08808,4.09365,81850000.0
2009-11-19 00:45:00,4.09404,4.1048,4.08719,4.09784,56730000.0
2009-11-19 01:00:00,4.09376,4.10433,4.09049,4.09787,62340000.0
2009-11-19 01:15:00,4.09716,4.10212,4.08935,4.10127,79230000.0
2009-11-19 01:30:00,4.0983,4.10216,4.08868,4.0955,80780000.0
2009-11-19 01:45:00,4.10049,4.10142,4.08944,4.09943,98000000.0
2009-11-19 02:00:00,4.09943,4.10292,4.08749,4.09938,90870000.0
2009-11-19 02:15:00,4.09573,4.10414,4.08694,4.10053,95750000.0
2009-11-19 02:30:00,4.10046,4.10323,4.08566,4.09711,93860000.0
2009-11-19 02:45:00,4.09692,4.10233,4.08958,4.09251,90480000.0
2009-11-19 03:00:00,4.08904,4.10129,4.08735,4.09952,98340000.0
2009-11-19 03:15:00,4.09166,4.10384,4.09033,4.09789,96880000.0
2009-11-19 03:30:00,4.09982,4.10525,4.09015,4.10337,92720000.0
2009-11-19 03:45:00,4.10239,4.10565,4.09074,4.1027,81900000.0
2009-11-19 04:00:00,4.09384,4.10505,4.09192,4.10028,99120000.0
2009-11-19 04:15:00,4.10292,4.10464,4.08704,4.10112,90870000.0
2009-11-19 04:30:00,4.10394,4.10448,4.09067,4.10397,88580000.0
2009-11-19 04:45:00,4.09619,4.106,4.09093,4.10092,82210000.0
2009-11-19 05:00:00,4.10052,4.10609,4.09283,4.0974,92340000.0
2009-11-19 05:15:00,4.0974,4.10738,4.09354,4.09945,81090000.0
2009-11-19 05:30:00,4.0943,4.1056,4.09042,4.10036,89350000.0
2009-11-19 05:45:00,4.09318,4.10418,4.09004,4.09586,95350000.0
2009-11-19 06:00:00,4.09961,4.10743,4.08865,4.09547,90120000.0
2009-11-19 06:15:00,4.09686,4.10582,4.08998,4.10069,90480000.0
2009-11-19 06:30:00,4.09794,4.10415,4.09045,4.10165,91600000.0
2009-11-19 06:45:00,4.09343,4.10436,4.0907,4.10002,86330000.0
2009-11-19 07:00:00,4.09212,4.10429,4.09019,4.09901,85960000.0
2009-11-19 07:15:00,4.09782,4.10338,4.0881,4.09547,83360000.0
2009-11-19 07:30:00,4.09647,4.10627,4.08912,4.09848,93070000.0
2009-11-19 07:45:00,4.10196,4.10453,4.09165,4.10203,88620000.0
2009-11-19 08:00:00,4.10251,4.10537,4.09183,4.09997,84860000.0
2009-11-19 08:15:00,4.10404,4.10658,4.09301,4.0952,101360000.0
2009-11-19 08:30:00,4.10455,4.107,4.09265,4.1039,102500000.0
2009-11-19 08:45:00,4.10371,4.10841,4.09194,4.10525,105470000.0
2009-11-19 09:00:00,4.10025,4.11541,4.09705,4.10676,104780000.0
2009-11-19 09:15:00,4.11219,4.123,4.10268,4.11592,122400000.0
2009-11-19 09:30:00,4.11686,4.1228,4.1047,4.11852,105450000.0
2009-11-19 09:45:00,4.11964,4.12483,4.1104,4.11532,103590000.0
2009-11-19 10:00:00,4.12283,4.12992,4.11338,4.12438,120910000.0
2009-11-19 10:15:00,4.1247,4.1261,4.10858,4.1173,124260000.0
2009-11-19 10:30:00,4.12007,4.12715,4.10787,4.12052,119040000.0
2009-11-19 10:45:00,4.12342,4.12672,4.1077,4.1179,139650000.0
2009-11-19 11:00:00,4.12033,4.12581,4.10737,4.12475,101770000.0
2009-11-19 11:15:00,4.12529,4.13148,4.11307,4.117,102880000.0
2009-11-19 11:30:00,4.12553,4.12697,4.11317,4.1241,121270000.0
2009-11-19 11:45:00,4.1178,4.126,4.11046,4.12289,93460000.0
2009-11-19 12:00:00,4.12166,4.12762,4.11169,4.12047,128400000.0
2009-11-19 12:15:00,4.12026,4.12696,4.11276,4.12305,116040000.0
2009-11-19 12:30:00,4.12452,4.12506,4.10921,4.11693,97990000.0
2009-11-19 12:45:00,4.12043,4.12668,4.10963,4.1202,126130000.0
2009-11-19 13:00:00,4.12567,4.12853,4.1138,4.12827,111830000.0
2009-11-19 13:15:00,4.12819,4.13586,4.1141,4.13147,95350000.0
2009-11-19 13:30:00,4.13258,4.13883,4.12595,4.13883,100220000.0
2009-11-19 13:45:00,4.13271,4.13765,4.1211,4.12926,117920000.0
2009-11-19 14:00:00,4.12913,4.14135,4.12416,4.13829,119370000.0
2009-11-19 14:15:00,4.13901,4.14388,4.12837,4.13991,105100000.0
2009-11-19 14:30:00,4.13968,4.14221,4.12564,4.13003,155080000.0
2009-11-19 14:45:00,4.13326,4.13747,4.12412,4.13192,124610000.0
2009-11-19 15:00:00,4.12705,4.13455,4.11901,4.1314,100210000.0
2009-11-19 15:15:00,4.12739,4.13344,4.116,4.12192,121240000.0
2009-11-19 15:30:00,4.12846,4.13002,4.1106,4.12734,126880000.0
2009-11-19 15:45:00,4.12634,4.12849,4.10962,4.12427,105460000.0
2009-11-19 16:00:00,4.12866,4.12947,4.11236,4.11947,98730000.0
2009-11-19 16:15:00,4.1243,4.13024,4.11105,4.11858,111110000.0
2009-11-19 16:30:00,4.11969,4.13292,4.11217,4.12768,104750000.0
2009-11-19 16:45:00,4.1212,4.13783,4.11999,4.13122,102480000.0
2009-11-19 17:00:00,4.134,4.13488,4.11232,4.12406,110760000.0
2009-11-19 17:15:00,4.11775,4.13021,4.11175,4.12652,114470000.0
2009-11-19 17:30:00,4.12617,4.13067,4.11559,4.11942,98370000.0
2009-11-19 17:45:00,4.12829,4.13351,4.11369,4.13086,98420000.0
2009-11-19 18:00:00,4.1285,4.14021,4.12358,4.13646,104710000.0
2009-11-19 18:15:00,4.1361,4.13886,4.12467,4.1361,95320000.0
2009-11-19 18:30:00,4.12697,4.13603,4.12166,4.1282,97970000.0
2009-11-19 18:45:00,4.12552,4.13709,4.12083,4.12233,96510000.0
2009-11-19 19:00:00,4.12898,4.13244,4.11047,4.11464,92750000.0
2009-11-19 19:15:00,4.11342,4.12095,4.10389,4.10804,92340000.0
2009-11-19 19:30:00,4.10375,4.12062,4.10375,4.11505,91600000.0
2009-11-19 19:45:00,4.11257,4.12867,4.10857,4.11607,86710000.0
2009-11-19 20:00:00,4.11676,4.12476,4.11062,4.1217,95340000.0
2009-11-19 20:15:00,4.11521,4.12615,4.11239,4.11284,93840000.0
2009-11-19 20:30:00,4.12227,4.12608,4.11208,4.11538,99080000.0
2009-11-19 20:45:00,4.12019,4.12716,4.11242,4.12129,90440000.0
2009-11-19 21:00:00,4.11614,4.12786,4.11025,4.12097,86010000.0
2009-11-19 21:15:00,4.11957,4.13183,4.11447,4.11748,96110000.0
2009-11-19 21:30:00,4.11829,4.12907,4.11342,4.11885,87480000.0
2009-11-19 21:45:00,4.11278,4.12529,4.11123,4.11462,91230000.0
2009-11-19 22:00:00,4.12468,4.12703,4.11288,4.12397,89390000.0
2009-11-19 22:15:00,4.12288,4.12752,4.11154,4.12422,87820000.0
2009-11-19 22:30:00,4.12469,4.12638,4.11341,4.12036,86010000.0
2009-11-19 22:45:00,4.11718,4.12742,4.11268,4.12107,94280000.0
2009-11-19 23:00:00,4.12509,4.12593,4.11148,4.12334,91220000.0
2009-11-19 23:15:00,4.12486,4.12977,4.11103,4.12608,93460000.0
2009-11-19 23:30:00,4.12824,4.12909,4.11435,4.12373,83000000.0
2009-11-19 23:45:00,4.12682,4.13037,4.1152,4.12379,85200000.0
2009-11-20 00:00:00,4.13028,4.13179,4.11811,4.12134,95350000.0
2009-11-20 00:15:00,4.12749,4.13393,4.11584,4.13112,92720000.0
2009-11-20 00:30:00,4.12971,4.13556,4.11706,4.12257,89740000.0
2009-11-20 00:45:00,4.12619,4.13602,4.1199,4.12727,82960000.0
2009-11-20 01:00:00,4.12602,4.13442,4.11884,4.12966,91240000.0
2009-11-20 01:15:00,4.12874,4.13432,4.11718,4.11849,81150000.0
2009-11-20 01:30:00,4.13038,4.13501,4.12116,4.12635,85950000.0
2009-11-20 01:45:00,4.13309,4.1339,4.11977,4.12957,105500000.0
2009-11-20 02:00:00,4.13172,4.13428,4.11868,4.13014,93060000.0
2009-11-20 02:15:00,4.1281,4.13387,4.11856,4.12882,98710000.0
2009-11-20 02:30:00,4.13303,4.1338,4.11774,4.12838,91260000.0
2009-11-20 02:45:00,4.12977,4.13365,4.11807,4.12644,90100000.0
2009-11-20 03:00:00,4.12299,4.13192,4.11849,4.12904,97610000.0
2009-11-20 03:15:00,4.12379,4.13418,4.11747,4.12671,96070000.0
2009-11-20 03:30:00,4.12904,4.13165,4.11779,4.12966,86350000.0
2009-11-20 03:45:00,4.13037,4.13259,4.11897,4.12901,92320000.0
2009-11-20 04:00:00,4.12372,4.13497,4.11751,4.1261,101330000.0
2009-11-20 04:15:00,4.13068,4.13223,4.11609,4.12558,93460000.0
2009-11-20 04:30:00,4.13146,4.13252,4.1174,4.13073,89700000.0
2009-11-20 04:45:00,4.12249,4.13672,4.12037,4.13032,80730000.0
2009-11-20 05:00:00,4.12536,4.13499,4.12071,4.12711,88990000.0
2009-11-20 05:15:00,4.12499,4.13584,4.12023,4.12921,87080000.0
2009-11-20 05:30:00,4.1253,4.1343,4.11675,4.1278,88600000.0
2009-11-20 05:45:00,4.1229,4.13501,4.11759,4.12571,95340000.0
2009-11-20 06:00:00,4.12764,4.13213,4.11782,4.12479,92350000.0
2009-11-20 06:15:00,4.12796,4.13253,4.11863,4.12904,91580000.0
2009-11-20 06:30:00,4.13007,4.13328,4.11822,4.12972,90860000.0
2009-11-20 06:45:00,4.12368,4.13541,4.12027,4.13015,86340000.0
2009-11-20 07:00:00,4.12283,4.13546,4.11801,4.1254,87420000.0
2009-11-20 07:15:00,4.12668,4.13411,4.11761,4.12568,85940000.0
2009-11-20 07:30:00,4.12262,4.13343,4.11841,4.12499,90490000.0
2009-11-20 07:45:00,4.12918,4.13104,4.11607,4.12654,88260000.0
2009-11-20 08:00:00,4.13215,4.13243,4.11679,4.12581,83720000.0
2009-11-20 08:15:00,4.13003,4.13264,4.1161,4.11735,102880000.0
2009-11-20 08:30:00,4.13039,4.13327,4.11273,4.12946,105090000.0
2009-11-20 08:45:00,4.12926,4.13157,4.11508,4.12851,102870000.0
2009-11-20 09:00:00,4.1256,4.13165,4.11199,4.11734,109970000.0
2009-11-20 09:15:00,4.12293,4.1271,4.11067,4.12152,122400000.0
2009-11-20 09:30:00,4.1257,4.13418,4.1162,4.1288,99900000.0
2009-11-20 09:45:00,4.12686,4.13288,4.11548,4.12046,99900000.0
2009-11-20 10:00:00,4.12869,4.12919,4.11431,4.12494,120920000.0
2009-11-20 10:15:00,4.12647,4.13046,4.11625,4.12781,123890000.0
2009-11-20 10:30:00,4.12723,4.13317,4.11401,4.12653,121260000.0
2009-11-20 10:45:00,4.12913,4.13416,4.11956,4.13286,141860000.0
2009-11-20 11:00:00,4.13426,4.1413,4.12345,4.13955,105850000.0
2009-11-20 11:15:00,4.14175,4.14381,4.1268,4.13571,103960000.0
2009-11-20 11:30:00,4.14607,4.14873,4.13162,4.14309,123890000.0
2009-11-20 11:45:00,4.13337,4.14841,4.13036,4.14315,94600000.0
2009-11-20 12:00:00,4.14297,4.15321,4.13221,4.14218,130980000.0
2009-11-20 12:15:00,4.1417,4.14815,4.13346,4.1443,120500000.0
2009-11-20 12:30:00,4.14669,4.14843,4.13403,4.14018,96500000.0
2009-11-20 12:45:00,4.1457,4.14883,4.12949,4.13998,127260000.0
2009-11-20 13:00:00,4.14371,4.14882,4.12859,4.14518,108510000.0
2009-11-20 13:15:00,4.14675,4.14915,4.13386,4.1464,97210000.0
2009-11-20 13:30:00,4.14792,4.15106,4.13818,4.14854,98010000.0
2009-11-20 13:45:00,4.14511,4.16426,4.1414,4.14817,123490000.0
2009-11-20 14:00:00,4.14817,4.15982,4.14026,4.15535,117900000.0
2009-11-20 14:15:00,4.15664,4.1576,4.14129,4.15635,106960000.0
2009-11-20 14:30:00,4.15508,4.15904,4.1427,4.14765,153190000.0
2009-11-20 14:45:00,4.15081,4.15576,4.13688,4.14986,125350000.0
2009-11-20 15:00:00,4.14349,4.14957,4.13633,4.14584,97620000.0
2009-11-20 15:15:00,4.14492,4.15294,4.13521,4.14375,117160000.0
2009-11-20 15:30:00,4.14635,4.14842,4.13042,4.13989,128750000.0
2009-11-20 15:45:00,4.13921,4.14391,4.12009,4.1356,106590000.0
2009-11-20 16:00:00,4.13869,4.14325,4.1256,4.1364,98730000.0
2009-11-20 16:15:00,4.14093,4.14672,4.13219,4.13974,109990000.0
2009-11-20 16:30:00,4.14457,4.14633,4.128,4.1394,107730000.0
2009-11-20 16:45:00,4.12957,4.1415,4.12263,4.13596,101380000.0
2009-11-20 17:00:00,4.1382,4.14752,4.1258,4.14002,111870000.0
2009-11-20 17:15:00,4.13145,4.14136,4.12702,4.13982,110030000.0
2009-11-20 17:30:00,4.13943,4.14817,4.13363,4.13789,99490000.0
2009-11-20 17:45:00,4.14871,4.15132,4.13453,4.14292,103620000.0
2009-11-20 18:00:00,4.14255,4.14789,4.13121,4.14716,103990000.0
2009-11-20 18:15:00,4.14911,4.14936,4.13549,4.14747,93830000.0
2009-11-20 18:30:00,4.13841,4.15146,4.13334,4.14137,97220000.0
2009-11-20 18:45:00,4.13905,4.14703,4.12963,4.13054,98720000.0
2009-11-20 19:00:00,4.13694,4.14518,4.1303,4.13769,94960000.0
2009-11-20 19:15:00,4.13507,4.14482,4.13035,4.13674,91260000.0
2009-11-20 19:30:00,4.13597,4.14359,4.12848,4.13884,90470000.0
2009-11-20 19:45:00,4.1348,4.14538,4.13031,4.1408,85980000.0
2009-11-20 20:00:00,4.13915,4.14614,4.13192,4.14455,96470000.0
2009-11-20 20:15:00,4.13581,4.15539,4.13318,4.14255,92730000.0
2009-11-20 20:30:00,4.14384,4.15643,4.1415,4.14251,96140000.0
2009-11-20 20:45:00,4.14561,4.15152,4.13888,4.15016,91240000.0
2009-11-20 21:00:00,4.14612,4.14962,4.13559,4.14048,92730000.0
2009-11-20 21:15:00,4.14164,4.15299,4.13636,4.143,92720000.0
2009-11-20 21:30:00,4.14147,4.15486,4.13772,4.14362,90130000.0
2009-11-20 21:45:00,4.14166,4.15418,4.13253,4.13483,95330000.0
2009-11-20 22:00:00,4.14421,4.14498,4.13158,4.1449,89700000.0
2009-11-20 22:15:00,4.14297,4.14552,4.13197,4.1425,82990000.0
2009-11-20 22:30:00,4.14283,4.14546,4.13222,4.14034,84490000.0
2009-11-20 22:45:00,4.13607,4.14653,4.12997,4.14066,97610000.0
2009-11-20 23:00:00,4.14005,4.14899,4.13094,4.14842,92690000.0
2009-11-20 23:15:00,4.14701,4.15135,4.13803,4.14675,73560000.0
2009-11-20 23:30:00,4.1474,4.15134,4.13516,4.14723,70960000.0
2009-11-20 23:45:00,4.14745,4.15075,4.13689,4.1425,71310000.0
2009-11-23 00:00:00,4.14385,4.15058,4.13591,4.14291,81480000.0
2009-11-23 00:15:00,4.14509,4.15321,4.13786,4.14843,90840000.0
2009-11-23 00:30:00,4.14127,4.15504,4.13635,4.14485,86730000.0
2009-11-23 00:45:00,4.14276,4.15372,4.13942,4.14701,65350000.0
2009-11-23 01:00:00,4.1426,4.15525,4.13833,4.14937,90900000.0
2009-11-23 01:15:00,4.14434,4.15147,4.13716,4.14723,80740000.0
2009-11-23 01:30:00,4.14784,4.1522,4.13853,4.14564,77730000.0
2009-11-23 01:45:00,4.1494,4.15171,4.13818,4.14874,99860000.0
2009-11-23 02:00:00,4.15007,4.15007,4.13811,4.1486,105130000.0
2009-11-23 02:15:00,4.14621,4.15209,4.13782,4.14767,83360000.0
2009-11-23 02:30:00,4.14939,4.1513,4.13733,4.14391,81100000.0
2009-11-23 02:45:00,4.15022,4.15192,4.13881,4.13896,92370000.0
2009-11-23 03:00:00,4.14814,4.15118,4.13715,4.13851,78920000.0
2009-11-23 03:15:00,4.14481,4.15093,4.13898,4.14892,79260000.0
2009-11-23 03:30:00,4.14874,4.1548,4.13631,4.14261,72850000.0
2009-11-23 03:45:00,4.14508,4.15173,4.13632,4.14874,92740000.0
2009-11-23 04:00:00,4.1449,4.15644,4.13937,4.14787,81810000.0
2009-11-23 04:15:00,4.14575,4.15236,4.13587,4.14844,74320000.0
2009-11-23 04:30:00,4.14971,4.15027,4.13056,4.14174,93080000.0
2009-11-23 04:45:00,4.14354,4.14472,4.13043,4.14184,84100000.0
2009-11-23 05:00:00,4.14104,4.14712,4.13071,4.13082,91300000.0
2009-11-23 05:15:00,4.13841,4.14515,4.12825,4.13769,81480000.0
2009-11-23 05:30:00,4.14132,4.1439,4.13183,4.13869,76590000.0
2009-11-23 05:45:00,4.14173,4.14311,4.1275,4.14138,76220000.0
2009-11-23 06:00:00,4.13147,4.14301,4.12837,4.12937,92710000.0
2009-11-23 06:15:00,4.13614,4.14281,4.12708,4.12777,85590000.0
2009-11-23 06:30:00,4.13446,4.14227,4.12851,4.13038,84140000.0
2009-11-23 06:45:00,4.13506,4.14531,4.12666,4.13692,75820000.0
2009-11-23 07:00:00,4.14156,4.14696,4.13408,4.13409,80330000.0
2009-11-23 07:15:00,4.13676,4.14654,4.13403,4.13548,90840000.0
2009-11-23 07:30:00,4.13721,4.1487,4.12908,4.13542,93840000.0
2009-11-23 07:45:00,4.14662,4.15006,4.13523,4.14123,98300000.0
2009-11-23 08:00:00,4.14126,4.14596,4.12491,4.13324,85230000.0
2009-11-23 08:15:00,4.13782,4.14677,4.13165,4.14264,85230000.0
2009-11-23 08:30:00,4.14121,4.1474,4.12461,4.12968,91600000.0
2009-11-23 08:45:00,4.13439,4.13968,4.12626,4.13199,96470000.0
2009-11-23 09:00:00,4.12843,4.13773,4.11371,4.12075,95020000.0
2009-11-23 09:15:00,4.12395,4.13232,4.11043,4.11572,96850000.0
2009-11-23 09:30:00,4.12606,4.12759,4.11353,4.12274,91610000.0
2009-11-23 09:45:00,4.12573,4.13134,4.11431,4.12322,103610000.0
2009-11-23 10:00:00,4.12749,4.1318,4.11004,4.12059,103240000.0
2009-11-23 10:15:00,4.11143,4.12133,4.1038,4.11638,100960000.0
2009-11-23 10:30:00,4.11788,4.12035,4.10449,4.10573,115240000.0
2009-11-23 10:45:00,4.11538,4.12138,4.09887,4.11877,112990000.0
2009-11-23 11:00:00,4.11833,4.12225,4.10711,4.10895,102850000.0
2009-11-23 11:15:00,4.1205,4.12223,4.10632,4.11777,104010000.0
2009-11-23 11:30:00,4.11624,4.12373,4.10702,4.11568,111850000.0
2009-11-23 11:45:00,4.1135,4.11978,4.10305,4.11554,99100000.0
2009-11-23 12:00:00,4.11371,4.11914,4.09996,4.11669,104370000.0
2009-11-23 12:15:00,4.11882,4.12063,4.10522,4.11462,126540000.0
2009-11-23 12:30:00,4.1134,4.1182,4.10093,4.10825,121980000.0
2009-11-23 12:45:00,4.11474,4.11725,4.10113,4.10752,100580000.0
2009-11-23 13:00:00,4.11298,4.11585,4.10221,4.11066,122390000.0
2009-11-23 13:15:00,4.11077,4.11879,4.10368,4.11597,154690000.0
2009-11-23 13:30:00,4.11491,4.11775,4.10221,4.11685,106960000.0
2009-11-23 13:45:00,4.11648,4.12145,4.10429,4.11661,122000000.0
2009-11-23 14:00:00,4.11821,4.12221,4.10165,4.11492,121990000.0
2009-11-23 14:15:00,4.12054,4.12137,4.10865,4.11698,100220000.0
2009-11-23 14:30:00,4.1169,4.11986,4.10492,4.11557,95000000.0
2009-11-23 14:45:00,4.11681,4.11681,4.10221,4.11509,109230000.0
2009-11-23 15:00:00,4.1115,4.12137,4.10135,4.11467,127610000.0
2009-11-23 15:15:00,4.11213,4.12113,4.10591,4.11794,100580000.0
2009-11-23 15:30:00,4.11596,4.12043,4.10492,4.11098,119000000.0
2009-11-23 15:45:00,4.11504,4.11962,4.10588,4.11244,129920000.0
2009-11-23 16:00:00,4.11537,4.11725,4.09936,4.10501,91240000.0
2009-11-23 16:15:00,4.11426,4.11622,4.10012,4.11326,124990000.0
2009-11-23 16:30:00,4.10708,4.11499,4.09747,4.11285,101730000.0
2009-11-23 16:45:00,4.111,4.11459,4.1004,4.11445,104720000.0
2009-11-23 17:00:00,4.11706,4.11936,4.09913,4.1066,139270000.0
2009-11-23 17:15:00,4.10758,4.11651,4.09823,4.11218,122740000.0
2009-11-23 17:30:00,4.11372,4.11655,4.10115,4.11372,126480000.0
2009-11-23 17:45:00,4.1138,4.11853,4.10339,4.11342,123870000.0
2009-11-23 18:00:00,4.1098,4.12008,4.10546,4.11485,102850000.0
2009-11-23 18:15:00,4.11496,4.12132,4.10592,4.11744,104360000.0
2009-11-23 18:30:00,4.11451,4.12352,4.10609,4.11823,120540000.0
2009-11-23 18:45:00,4.11586,4.12512,4.10687,4.11644,108100000.0
2009-11-23 19:00:00,4.12033,4.12104,4.10741,4.11546,101750000.0
2009-11-23 19:15:00,4.12017,4.12035,4.10202,4.11305,105460000.0
2009-11-23 19:30:00,4.1062,4.1177,4.10243,4.11338,97630000.0
2009-11-23 19:45:00,4.11165,4.11913,4.10355,4.11571,85940000.0
2009-11-23 20:00:00,4.11418,4.11848,4.1046,4.1135,89370000.0
2009-11-23 20:15:00,4.11473,4.12058,4.10329,4.10501,92340000.0
2009-11-23 20:30:00,4.1147,4.12057,4.10417,4.11367,85550000.0
2009-11-23 20:45:00,4.11645,4.12078,4.10693,4.11011,85950000.0
2009-11-23 21:00:00,4.12058,4.12237,4.11005,4.11063,85590000.0
2009-11-23 21:15:00,4.12324,4.12409,4.11211,4.11973,92330000.0
2009-11-23 21:30:00,4.12278,4.12346,4.1118,4.11181,87890000.0
2009-11-23 21:45:00,4.11698,4.1246,4.10826,4.11866,91620000.0
2009-11-23 22:00:00,4.11724,4.12369,4.11025,4.11282,93880000.0
2009-11-23 22:15:00,4.12137,4.12443,4.10813,4.10911,88970000.0
2009-11-23 22:30:00,4.11645,4.12061,4.10559,4.10789,87460000.0
2009-11-23 22:45:00,4.11009,4.11945,4.10727,4.10787,92740000.0
2009-11-23 23:00:00,4.11708,4.11965,4.10663,4.10765,82580000.0
2009-11-23 23:15:00,4.11823,4.12005,4.10769,4.11718,87120000.0
2009-11-23 23:30:00,4.11534,4.11914,4.10452,4.11577,92340000.0
2009-11-23 23:45:00,4.11679,4.1207,4.10522,4.10818,96900000.0
2009-11-24 00:00:00,4.11868,4.11895,4.10411,4.11473,85220000.0
2009-11-24 00:15:00,4.11562,4.11953,4.10558,4.11455,83340000.0
2009-11-24 00:30:00,4.11334,4.1201,4.10648,4.10659,93090000.0
2009-11-24 00:45:00,4.11806,4.12281,4.10609,4.10858,98730000.0
2009-11-24 01:00:00,4.11318,4.11959,4.10661,4.11219,88250000.0
2009-11-24 01:15:00,4.11563,4.12009,4.10491,4.11681,91230000.0
2009-11-24 01:30:00,4.11908,4.12258,4.1061,4.11067,95730000.0
2009-11-24 01:45:00,4.11849,4.11971,4.10629,4.1167,90100000.0
2009-11-24 02:00:00,4.11684,4.11923,4.10533,4.11427,108500000.0
2009-11-24 02:15:00,4.11439,4.11882,4.10522,4.11501,87100000.0
2009-11-24 02:30:00,4.11814,4.11948,4.10627,4.11314,95370000.0
2009-11-24 02:45:00,4.11788,4.12247,4.10536,4.10691,90830000.0
2009-11-24 03:00:00,4.11585,4.1205,4.10705,4.10713,92340000.0
2009-11-24 03:15:00,4.1113,4.1209,4.1061,4.11808,88620000.0
2009-11-24 03:30:00,4.11567,4.11963,4.10546,4.10985,91590000.0
2009-11-24 03:45:00,4.11841,4.12042,4.10512,4.116,90480000.0
2009-11-24 04:00:00,4.1108,4.12168,4.10533,4.11554,87080000.0
2009-11-24 04:15:00,4.11449,4.12272,4.10545,4.11622,89690000.0
2009-11-24 04:30:00,4.11863,4.11915,4.10528,4.11565,93090000.0
2009-11-24 04:45:00,4.11796,4.11997,4.10503,4.11671,91230000.0
2009-11-24 05:00:00,4.11639,4.11895,4.10554,4.10602,99830000.0
2009-11-24 05:15:00,4.11555,4.11946,4.10529,4.11519,91170000.0
2009-11-24 05:30:00,4.11788,4.11984,4.10741,4.11591,86330000.0
2009-11-24 05:45:00,4.11725,4.12178,4.10473,4.11635,94970000.0
2009-11-24 06:00:00,4.11097,4.12071,4.10634,4.10634,98680000.0
2009-11-24 06:15:00,4.11274,4.12245,4.10516,4.10825,91960000.0
2009-11-24 06:30:00,4.1141,4.12143,4.10498,4.10672,93460000.0
2009-11-24 06:45:00,4.11256,4.11919,4.10687,4.11084,87490000.0
2009-11-24 07:00:00,4.11798,4.11798,4.10526,4.11157,91620000.0
2009-11-24 07:15:00,4.10937,4.11905,4.10486,4.10569,95320000.0
2009-11-24 07:30:00,4.10874,4.12076,4.10587,4.107,93110000.0
2009-11-24 07:45:00,4.11663,4.11865,4.10403,4.1107,94970000.0
2009-11-24 08:00:00,4.11383,4.11939,4.10603,4.10774,85970000.0
2009-11-24 08:15:00,4.11322,4.12148,4.10565,4.12052,102490000.0
2009-11-24 08:30:00,4.11863,4.12553,4.10699,4.11883,93060000.0
2009-11-24 08:45:00,4.12419,4.12883,4.11295,4.12202,94980000.0
2009-11-24 09:00:00,4.11364,4.13383,4.11364,4.12307,96130000.0
2009-11-24 09:15:00,4.12496,4.13315,4.11723,4.11957,96470000.0
2009-11-24 09:30:00,4.1288,4.13148,4.11415,4.12404,91620000.0
2009-11-24 09:45:00,4.12348,4.12434,4.11104,4.11565,101760000.0
2009-11-24 10:00:00,4.11748,4.13105,4.11026,4.12677,102510000.0
2009-11-24 10:15:00,4.11853,4.12909,4.11199,4.12494,99110000.0
2009-11-24 10:30:00,4.12425,4.12784,4.11077,4.11621,112250000.0
2009-11-24 10:45:00,4.12547,4.13074,4.11078,4.12246,113350000.0
2009-11-24 11:00:00,4.12064,4.12362,4.10736,4.10736,103590000.0
2009-11-24 11:15:00,4.11655,4.12416,4.10532,4.11873,101420000.0
2009-11-24 11:30:00,4.11835,4.12506,4.10859,4.11815,110360000.0
2009-11-24 11:45:00,4.11473,4.1198,4.10235,4.11805,102080000.0
2009-11-24 12:00:00,4.11672,4.11916,4.10347,4.11473,104350000.0
2009-11-24 12:15:00,4.11696,4.12298,4.10304,4.11479,124660000.0
2009-11-24 12:30:00,4.11367,4.1186,4.1034,4.11217,117900000.0
2009-11-24 12:45:00,4.1168,4.12151,4.10305,4.11212,98730000.0
2009-11-24 13:00:00,4.11581,4.11765,4.10287,4.1141,121650000.0
2009-11-24 13:15:00,4.11467,4.1197,4.10232,4.11598,155030000.0
2009-11-24 13:30:00,4.11726,4.11921,4.10328,4.11721,105840000.0
2009-11-24 13:45:00,4.11782,4.11972,4.10522,4.11258,120490000.0
2009-11-24 14:00:00,4.11415,4.12287,4.10524,4.11044,119030000.0
2009-11-24 14:15:00,4.11667,4.11667,4.10013,4.11052,100960000.0
2009-11-24 14:30:00,4.1114,4.11497,4.09775,4.10999,97230000.0
2009-11-24 14:45:00,4.10935,4.11488,4.09522,4.11348,110360000.0
2009-11-24 15:00:00,4.10531,4.11709,4.09541,4.10812,123910000.0
2009-11-24 15:15:00,4.10685,4.1168,4.09903,4.11109,95380000.0
2009-11-24 15:30:00,4.11297,4.11841,4.1006,4.10582,119000000.0
2009-11-24 15:45:00,4.1094,4.11715,4.09997,4.11061,125800000.0
2009-11-24 16:00:00,4.11164,4.11524,4.10015,4.1069,94210000.0
2009-11-24 16:15:00,4.11619,4.1184,4.10126,4.11118,124630000.0
2009-11-24 16:30:00,4.10779,4.11657,4.09955,4.1124,102840000.0
2009-11-24 16:45:00,4.1118,4.12261,4.10445,4.11976,103270000.0
2009-11-24 17:00:00,4.12086,4.12693,4.10429,4.1208,140750000.0
2009-11-24 17:15:00,4.12022,4.12822,4.11055,4.12514,119040000.0
2009-11-24 17:30:00,4.12628,4.12672,4.10839,4.11789,122780000.0
2009-11-24 17:45:00,4.11956,4.12127,4.10558,4.11827,120520000.0
2009-11-24 18:00:00,4.11151,4.12339,4.1086,4.11871,102120000.0
2009-11-24 18:15:00,4.11952,4.12075,4.10622,4.11817,103240000.0
2009-11-24 18:30:00,4.11578,4.12414,4.10964,4.11795,120540000.0
2009-11-24 18:45:00,4.11619,4.12393,4.1087,4.11436,106630000.0
2009-11-24 19:00:00,4.11946,4.12136,4.10495,4.11612,101010000.0
2009-11-24 19:15:00,4.12013,4.12226,4.1057,4.11696,102140000.0
2009-11-24 19:30:00,4.1096,4.1204,4.10657,4.11564,102490000.0
2009-11-24 19:45:00,4.11563,4.12099,4.10725,4.12039,86320000.0
2009-11-24 20:00:00,4.11884,4.12347,4.10903,4.11645,91950000.0
2009-11-24 20:15:00,4.1167,4.12605,4.10662,4.10706,88630000.0
2009-11-24 20:30:00,4.1162,4.12104,4.10522,4.11114,85570000.0
2009-11-24 20:45:00,4.1155,4.11963,4.10469,4.1082,84460000.0
2009-11-24 21:00:00,4.11806,4.11956,4.10662,4.10824,83750000.0
2009-11-24 21:15:00,4.11841,4.12003,4.10664,4.1088,90850000.0
2009-11-24 21:30:00,4.11879,4.11879,4.10351,4.10453,90470000.0
2009-11-24 21:45:00,4.10947,4.11619,4.10153,4.10897,93090000.0
2009-11-24 22:00:00,4.11079,4.11584,4.10205,4.1079,95710000.0
2009-11-24 22:15:00,4.11597,4.11858,4.10333,4.10407,87860000.0
2009-11-24 22:30:00,4.11263,4.11646,4.10068,4.10068,85580000.0
2009-11-24 22:45:00,4.11481,4.11611,4.101,4.10291,90860000.0
2009-11-24 23:00:00,4.11204,4.11402,4.10173,4.10208,82220000.0
2009-11-24 23:15:00,4.1133,4.11442,4.10054,4.11108,88600000.0
2009-11-24 23:30:00,4.10955,4.11696,4.10168,4.10962,90830000.0
2009-11-24 23:45:00,4.11368,4.11834,4.1022,4.10581,100950000.0
2009-11-25 00:00:00,4.11632,4.11982,4.10143,4.11117,84840000.0
2009-11-25 00:15:00,4.11984,4.11984,4.10202,4.11338,85960000.0
2009-11-25 00:30:00,4.11196,4.11695,4.10286,4.10619,91940000.0
2009-11-25 00:45:00,4.11503,4.11657,4.10331,4.10359,89400000.0
2009-11-25 01:00:00,4.11075,4.11813,4.1054,4.11155,91960000.0
2009-11-25 01:15:00,4.11705,4.11853,4.10323,4.11317,92710000.0
2009-11-25 01:30:00,4.11635,4.11764,4.10268,4.10787,96470000.0
2009-11-25 01:45:00,4.11651,4.11823,4.10331,4.11572,89710000.0
2009-11-25 02:00:00,4.1151,4.11831,4.10267,4.11446,101390000.0
2009-11-25 02:15:00,4.11158,4.11827,4.10193,4.11238,88940000.0
2009-11-25 02:30:00,4.11594,4.11803,4.10354,4.11031,97210000.0
2009-11-25 02:45:00,4.11621,4.11853,4.10249,4.10249,92350000.0
2009-11-25 03:00:00,4.11396,4.11649,4.1027,4.10314,82200000.0
2009-11-25 03:15:00,4.11256,4.1178,4.10181,4.11375,88960000.0
2009-11-25 03:30:00,4.11537,4.11898,4.10398,4.10901,94190000.0
2009-11-25 03:45:00,4.11105,4.11754,4.10199,4.11541,89730000.0
2009-11-25 04:00:00,4.1118,4.11664,4.10176,4.1112,89320000.0
2009-11-25 04:15:00,4.11352,4.11681,4.10153,4.11423,88220000.0
2009-11-25 04:30:00,4.11554,4.11568,4.09914,4.11392,92340000.0
2009-11-25 04:45:00,4.11535,4.11598,4.10221,4.11435,90500000.0
2009-11-25 05:00:00,4.11421,4.11584,4.10183,4.10245,95750000.0
2009-11-25 05:15:00,4.11378,4.11604,4.10121,4.11089,89690000.0
2009-11-25 05:30:00,4.11551,4.11832,4.10274,4.11055,87070000.0
2009-11-25 05:45:00,4.11528,4.11664,4.10073,4.11439,93470000.0
2009-11-25 06:00:00,4.10783,4.11761,4.10082,4.10208,89360000.0
2009-11-25 06:15:00,4.11516,4.11857,4.10361,4.10723,89020000.0
2009-11-25 06:30:00,4.11121,4.11526,4.10143,4.10246,93080000.0
2009-11-25 06:45:00,4.10904,4.11506,4.10207,4.1074,91620000.0
2009-11-25 07:00:00,4.114,4.114,4.10221,4.10698,93850000.0
2009-11-25 07:15:00,4.10256,4.11508,4.10117,4.10117,92400000.0
2009-11-25 07:30:00,4.10214,4.11442,4.10173,4.1019,90160000.0
2009-11-25 07:45:00,4.11896,4.11896,4.10216,4.10593,92750000.0
2009-11-25 08:00:00,4.11018,4.11551,4.10052,4.10052,84860000.0
2009-11-25 08:15:00,4.1136,4.11667,4.09893,4.11533,103960000.0
2009-11-25 08:30:00,4.11234,4.11877,4.10379,4.10826,89370000.0
2009-11-25 08:45:00,4.1101,4.1158,4.09241,4.10234,92740000.0
2009-11-25 09:00:00,4.09421,4.10654,4.09076,4.09534,97980000.0
2009-11-25 09:15:00,4.09779,4.11031,4.08844,4.09721,97600000.0
2009-11-25 09:30:00,4.10629,4.11095,4.08777,4.10338,91620000.0
2009-11-25 09:45:00,4.10215,4.10779,4.09208,4.09325,103980000.0
2009-11-25 10:00:00,4.09853,4.10339,4.08085,4.0969,104360000.0
2009-11-25 10:15:00,4.08812,4.10273,4.08529,4.09978,100590000.0
2009-11-25 10:30:00,4.10056,4.10662,4.08701,4.09681,113370000.0
2009-11-25 10:45:00,4.10581,4.11034,4.09066,4.10575,112610000.0
2009-11-25 11:00:00,4.10676,4.11169,4.09338,4.09338,102120000.0
2009-11-25 11:15:00,4.10287,4.10588,4.09126,4.10063,106620000.0
2009-11-25 11:30:00,4.10028,4.10783,4.0921,4.10238,110010000.0
2009-11-25 11:45:00,4.0999,4.1109,4.09249,4.10688,97620000.0
2009-11-25 12:00:00,4.10993,4.1158,4.09501,4.1082,103610000.0
2009-11-25 12:15:00,4.10875,4.1145,4.09559,4.10745,129480000.0
2009-11-25 12:30:00,4.10626,4.11474,4.09791,4.10749,122720000.0
2009-11-25 12:45:00,4.11195,4.11313,4.09874,4.10469,97990000.0
2009-11-25 13:00:00,4.11377,4.1159,4.0965,4.10717,126100000.0
2009-11-25 13:15:00,4.10464,4.11184,4.09678,4.10928,152080000.0
2009-11-25 13:30:00,4.11072,4.11154,4.08646,4.09594,104370000.0
2009-11-25 13:45:00,4.09675,4.10602,4.08716,4.0984,121250000.0
2009-11-25 14:00:00,4.09966,4.10742,4.08612,4.1006,123860000.0
2009-11-25 14:15:00,4.10603,4.1075,4.08983,4.10153,100960000.0
2009-11-25 14:30:00,4.10048,4.10605,4.0895,4.10194,93150000.0
2009-11-25 14:45:00,4.10409,4.10647,4.08896,4.10196,105900000.0
2009-11-25 15:00:00,4.09686,4.10874,4.08626,4.09946,124650000.0
2009-11-25 15:15:00,4.09899,4.10627,4.09127,4.10438,96120000.0
2009-11-25 15:30:00,4.1025,4.10804,4.08779,4.09873,121220000.0
2009-11-25 15:45:00,4.10254,4.10682,4.08811,4.09348,127670000.0
2009-11-25 16:00:00,4.09772,4.10532,4.08845,4.0933,95680000.0
2009-11-25 16:15:00,4.10182,4.11253,4.08949,4.11025,122030000.0
2009-11-25 16:30:00,4.10551,4.11509,4.09913,4.11468,104330000.0
2009-11-25 16:45:00,4.11475,4.11702,4.09869,4.10782,102500000.0
2009-11-25 17:00:00,4.11075,4.11213,4.09388,4.10404,137410000.0
2009-11-25 17:15:00,4.10662,4.1145,4.09611,4.10688,120150000.0
2009-11-25 17:30:00,4.10892,4.11273,4.09875,4.10954,121690000.0
2009-11-25 17:45:00,4.10895,4.11091,4.09355,4.10661,121280000.0
2009-11-25 18:00:00,4.10005,4.10885,4.09146,4.10053,102860000.0
2009-11-25 18:15:00,4.10338,4.10653,4.08949,4.09957,102860000.0
2009-11-25 18:30:00,4.096,4.10317,4.08714,4.09576,123880000.0
2009-11-25 18:45:00,4.09375,4.10128,4.08299,4.09439,105890000.0
2009-11-25 19:00:00,4.09807,4.10084,4.08444,4.09332,102870000.0
2009-11-25 19:15:00,4.0968,4.09696,4.07968,4.09228,105080000.0
2009-11-25 19:30:00,4.087,4.09542,4.08021,4.09143,101370000.0
2009-11-25 19:45:00,4.0897,4.09556,4.08145,4.09556,84840000.0
2009-11-25 20:00:00,4.09216,4.09503,4.08047,4.09061,90480000.0
2009-11-25 20:15:00,4.09163,4.09749,4.0818,4.08451,89390000.0
2009-11-25 20:30:00,4.08811,4.0957,4.08037,4.08941,86290000.0
2009-11-25 20:45:00,4.0943,4.09572,4.08168,4.08561,84470000.0
2009-11-25 21:00:00,4.09694,4.09722,4.08138,4.08413,86330000.0
2009-11-25 21:15:00,4.09315,4.09667,4.08256,4.08677,91970000.0
2009-11-25 21:30:00,4.09672,4.09672,4.08127,4.0839,91590000.0
2009-11-25 21:45:00,4.08919,4.09621,4.08186,4.08815,93450000.0
2009-11-25 22:00:00,4.08917,4.09489,4.08062,4.08062,93860000.0
2009-11-25 22:15:00,4.0919,4.09779,4.08328,4.08626,89350000.0
2009-11-25 22:30:00,4.09231,4.09574,4.08024,4.08483,83000000.0
2009-11-25 22:45:00,4.09046,4.09483,4.08265,4.08457,92340000.0
2009-11-25 23:00:00,4.09373,4.09573,4.08357,4.08458,82570000.0
2009-11-25 23:15:00,4.09501,4.09501,4.08406,4.09412,87080000.0
2009-11-25 23:30:00,4.09183,4.09718,4.08285,4.09113,91590000.0
2009-11-25 23:45:00,4.09233,4.10124,4.08354,4.08907,99500000.0
2009-11-26 00:00:00,4.09858,4.10114,4.08747,4.09657,68700000.0
2009-11-26 00:15:00,4.09954,4.10436,4.08708,4.09668,70580000.0
2009-11-26 00:30:00,4.09643,4.10107,4.08804,4.09023,88610000.0
2009-11-26 00:45:00,4.09839,4.09989,4.08475,4.08528,95020000.0
2009-11-26 01:00:00,4.09516,4.10166,4.08802,4.09481,90480000.0
2009-11-26 01:15:00,4.09889,4.1017,4.08425,4.09532,90850000.0
2009-11-26 01:30:00,4.09966,4.10149,4.08544,4.09394,94250000.0
2009-11-26 01:45:00,4.10058,4.10058,4.08504,4.09721,88600000.0
2009-11-26 02:00:00,4.09766,4.10031,4.08649,4.09772,103600000.0
2009-11-26 02:15:00,4.09604,4.10005,4.0862,4.09704,85570000.0
2009-11-26 02:30:00,4.09828,4.09962,4.08498,4.09334,96850000.0
2009-11-26 02:45:00,4.10746,4.10746,4.08418,4.09052,91940000.0
2009-11-26 03:00:00,4.09819,4.10053,4.08501,4.08501,82620000.0
2009-11-26 03:15:00,4.09586,4.10008,4.08828,4.09869,87840000.0
2009-11-26 03:30:00,4.0985,4.10038,4.08372,4.09315,90850000.0
2009-11-26 03:45:00,4.10426,4.10426,4.08542,4.09802,93060000.0
2009-11-26 04:00:00,4.09488,4.10085,4.0854,4.09707,87470000.0
2009-11-26 04:15:00,4.09704,4.10098,4.08236,4.09569,87500000.0
2009-11-26 04:30:00,4.0996,4.10551,4.08401,4.09761,90500000.0
2009-11-26 04:45:00,4.09994,4.10084,4.08558,4.09798,90870000.0
2009-11-26 05:00:00,4.0988,4.09925,4.08513,4.08561,94630000.0
2009-11-26 05:15:00,4.09687,4.10226,4.08551,4.09893,87090000.0
2009-11-26 05:30:00,4.09866,4.10052,4.08807,4.09755,84100000.0
2009-11-26 05:45:00,4.09938,4.09938,4.08341,4.09922,92720000.0
2009-11-26 06:00:00,4.09236,4.10134,4.08381,4.08954,96820000.0
2009-11-26 06:15:00,4.09505,4.10063,4.08433,4.08493,88990000.0
2009-11-26 06:30:00,4.09541,4.09979,4.08308,4.08994,90850000.0
2009-11-26 06:45:00,4.09521,4.09959,4.08376,4.09319,93860000.0
2009-11-26 07:00:00,4.0998,4.10172,4.08316,4.0936,93840000.0
2009-11-26 07:15:00,4.09107,4.10005,4.08344,4.09071,89010000.0
2009-11-26 07:30:00,4.08969,4.10245,4.08509,4.08999,94950000.0
2009-11-26 07:45:00,4.09971,4.09971,4.08269,4.08906,94630000.0
2009-11-26 08:00:00,4.09569,4.09994,4.08405,4.08935,86720000.0
2009-11-26 08:15:00,4.09397,4.1002,4.08396,4.09802,104360000.0
2009-11-26 08:30:00,4.09691,4.10593,4.08568,4.09488,90100000.0
2009-11-26 08:45:00,4.09635,4.10666,4.09034,4.1,95370000.0
2009-11-26 09:00:00,4.09504,4.10593,4.08057,4.08758,93530000.0
2009-11-26 09:15:00,4.09392,4.11188,4.08463,4.10022,97970000.0
2009-11-26 09:30:00,4.1086,4.11088,4.09618,4.10807,94590000.0
2009-11-26 09:45:00,4.10864,4.10868,4.0903,4.09718,103240000.0
2009-11-26 10:00:00,4.09852,4.10989,4.0925,4.10854,101390000.0
2009-11-26 10:15:00,4.09863,4.118,4.09799,4.11623,102450000.0
2009-11-26 10:30:00,4.11747,4.12735,4.10718,4.11372,114100000.0
2009-11-26 10:45:00,4.123,4.12595,4.10642,4.11887,111880000.0
2009-11-26 11:00:00,4.12029,4.13069,4.11039,4.11932,102870000.0
2009-11-26 11:15:00,4.12968,4.13038,4.10872,4.11665,105490000.0
2009-11-26 11:30:00,4.11666,4.12624,4.10745,4.12451,110380000.0
2009-11-26 11:45:00,4.1217,4.13039,4.11194,4.12818,99110000.0
2009-11-26 12:00:00,4.12801,4.1321,4.11281,4.12279,105110000.0
2009-11-26 12:15:00,4.12317,4.13031,4.11113,4.12217,128370000.0
2009-11-26 12:30:00,4.12193,4.13042,4.10911,4.119,119760000.0
2009-11-26 12:45:00,4.12363,4.12571,4.10922,4.1145,99860000.0
2009-11-26 13:00:00,4.12081,4.12291,4.1091,4.11596,122020000.0
2009-11-26 13:15:00,4.11417,4.12636,4.10651,4.11712,158390000.0
2009-11-26 13:30:00,4.12001,4.12275,4.10646,4.11751,104730000.0
2009-11-26 13:45:00,4.12082,4.12172,4.10713,4.11494,122010000.0
2009-11-26 14:00:00,4.11785,4.12305,4.10642,4.11557,123470000.0
2009-11-26 14:15:00,4.12176,4.12417,4.11226,4.1193,96520000.0
2009-11-26 14:30:00,4.12092,4.12503,4.11041,4.12369,96460000.0
2009-11-26 14:45:00,4.12557,4.12997,4.113,4.12873,107020000.0
2009-11-26 15:00:00,4.12398,4.13034,4.10942,4.11978,126880000.0
2009-11-26 15:15:00,4.11735,4.12373,4.10853,4.12344,96500000.0
2009-11-26 15:30:00,4.12459,4.12863,4.11067,4.11873,115310000.0
2009-11-26 15:45:00,4.11996,4.12356,4.10855,4.11788,129870000.0
2009-11-26 16:00:00,4.12219,4.126,4.1092,4.11377,91610000.0
2009-11-26 16:15:00,4.12297,4.12682,4.11136,4.12462,123510000.0
2009-11-26 16:30:00,4.11802,4.13806,4.11802,4.13806,102100000.0
2009-11-26 16:45:00,4.13754,4.14189,4.12705,4.13915,104720000.0
2009-11-26 17:00:00,4.14021,4.14096,4.12453,4.13604,137780000.0
2009-11-26 17:15:00,4.13958,4.14819,4.13068,4.1415,123860000.0
2009-11-26 17:30:00,4.14526,4.15138,4.13192,4.14963,124640000.0
2009-11-26 17:45:00,4.14876,4.16003,4.1389,4.15873,124590000.0
2009-11-26 18:00:00,4.15197,4.16134,4.14045,4.14503,102480000.0
2009-11-26 18:15:00,4.14944,4.15263,4.13688,4.14357,105460000.0
2009-11-26 18:30:00,4.14258,4.15028,4.13391,4.14495,122390000.0
2009-11-26 18:45:00,4.14262,4.14918,4.13463,4.14293,107370000.0
2009-11-26 19:00:00,4.14836,4.15655,4.13691,4.14722,102490000.0
2009-11-26 19:15:00,4.1517,4.15207,4.13557,4.14774,106560000.0
2009-11-26 19:30:00,4.14257,4.15232,4.13714,4.14556,100630000.0
2009-11-26 19:45:00,4.14595,4.15216,4.13681,4.1472,84840000.0
2009-11-26 20:00:00,4.14609,4.14977,4.13724,4.1469,94970000.0
2009-11-26 20:15:00,4.14733,4.15536,4.13766,4.14586,91980000.0
2009-11-26 20:30:00,4.15018,4.15991,4.14022,4.14957,80740000.0
2009-11-26 20:45:00,4.15356,4.15505,4.13706,4.14583,82980000.0
2009-11-26 21:00:00,4.15398,4.15592,4.14234,4.14635,85600000.0
2009-11-26 21:15:00,4.15546,4.15955,4.14082,4.14749,93830000.0
2009-11-26 21:30:00,4.15457,4.1572,4.14185,4.14742,93440000.0
2009-11-26 21:45:00,4.1513,4.15715,4.14202,4.15182,92350000.0
2009-11-26 22:00:00,4.14847,4.15976,4.14215,4.14941,94610000.0
2009-11-26 22:15:00,4.15155,4.15789,4.14432,4.1445,88230000.0
2009-11-26 22:30:00,4.15411,4.16037,4.14392,4.14392,85950000.0
2009-11-26 22:45:00,4.15259,4.15906,4.14373,4.14849,90860000.0
2009-11-26 23:00:00,4.15441,4.15919,4.14255,4.14507,81480000.0
2009-11-26 23:15:00,4.15539,4.1568,4.14178,4.15345,84840000.0
2009-11-26 23:30:00,4.15104,4.15427,4.13832,4.14957,87140000.0
2009-11-26 23:45:00,4.15375,4.15646,4.1395,4.14206,100970000.0
2009-11-27 00:00:00,4.15382,4.15382,4.13841,4.14763,82200000.0
2009-11-27 00:15:00,4.15252,4.15472,4.13989,4.14858,71350000.0
2009-11-27 00:30:00,4.14942,4.1551,4.14112,4.14192,85280000.0
2009-11-27 00:45:00,4.15291,4.15498,4.13939,4.14014,77350000.0
2009-11-27 01:00:00,4.14683,4.15263,4.13952,4.14725,84100000.0
2009-11-27 01:15:00,4.15406,4.15522,4.13842,4.15068,90120000.0
2009-11-27 01:30:00,4.15334,4.15417,4.13265,4.14589,96470000.0
2009-11-27 01:45:00,4.15522,4.15522,4.1379,4.15027,92340000.0
2009-11-27 02:00:00,4.14969,4.15231,4.13832,4.14894,101440000.0
2009-11-27 02:15:00,4.14957,4.15398,4.1393,4.1504,79270000.0
2009-11-27 02:30:00,4.15269,4.15585,4.14023,4.15155,98010000.0
2009-11-27 02:45:00,4.15511,4.15511,4.1406,4.14165,90900000.0
2009-11-27 03:00:00,4.14938,4.15714,4.14237,4.14626,82270000.0
2009-11-27 03:15:00,4.15052,4.1547,4.13983,4.15447,90130000.0
2009-11-27 03:30:00,4.15409,4.15556,4.14145,4.14741,73580000.0
2009-11-27 03:45:00,4.15233,4.15745,4.14155,4.1521,86340000.0
2009-11-27 04:00:00,4.15119,4.15676,4.14223,4.15237,86000000.0
2009-11-27 04:15:00,4.15342,4.16222,4.14209,4.1591,87840000.0
2009-11-27 04:30:00,4.16086,4.16802,4.14765,4.16264,93090000.0
2009-11-27 04:45:00,4.16461,4.16549,4.14521,4.15241,88990000.0
2009-11-27 05:00:00,4.15418,4.15598,4.14325,4.14416,83750000.0
2009-11-27 05:15:00,4.15514,4.15765,4.14117,4.15079,82620000.0
2009-11-27 05:30:00,4.15375,4.15887,4.13943,4.15477,73980000.0
2009-11-27 05:45:00,4.15636,4.15753,4.14158,4.15572,93490000.0
2009-11-27 06:00:00,4.14825,4.16168,4.14375,4.14622,93490000.0
2009-11-27 06:15:00,4.15069,4.16101,4.14328,4.14931,92330000.0
2009-11-27 06:30:00,4.15252,4.16544,4.14687,4.15395,90850000.0
2009-11-27 06:45:00,4.15884,4.16438,4.15165,4.15713,87080000.0
2009-11-27 07:00:00,4.16342,4.16472,4.15219,4.15714,93850000.0
2009-11-27 07:15:00,4.15507,4.16423,4.15072,4.15072,91230000.0
2009-11-27 07:30:00,4.15489,4.16622,4.15251,4.15521,94230000.0
2009-11-27 07:45:00,4.16435,4.16481,4.15253,4.15883,93870000.0
2009-11-27 08:00:00,4.1593,4.16978,4.15267,4.15341,87080000.0
2009-11-27 08:15:00,4.15942,4.16948,4.15228,4.16216,103590000.0
2009-11-27 08:30:00,4.16093,4.16656,4.15131,4.15544,92320000.0
2009-11-27 08:45:00,4.1615,4.16595,4.15121,4.15597,94590000.0
2009-11-27 09:00:00,4.15116,4.16288,4.14569,4.15182,101320000.0
2009-11-27 09:15:00,4.1542,4.1815,4.15054,4.17075,95370000.0
2009-11-27 09:30:00,4.18396,4.19373,4.17499,4.1902,94240000.0
2009-11-27 09:45:00,4.19081,4.19111,4.17295,4.179,103610000.0
2009-11-27 10:00:00,4.18203,4.18675,4.16974,4.18356,104350000.0
2009-11-27 10:15:00,4.17433,4.18404,4.16616,4.17616,101340000.0
2009-11-27 10:30:00,4.17527,4.17569,4.15747,4.1626,111500000.0
2009-11-27 10:45:00,4.17329,4.18108,4.15768,4.17917,112270000.0
2009-11-27 11:00:00,4.17837,4.18791,4.16636,4.16658,102840000.0
2009-11-27 11:15:00,4.17868,4.17875,4.16161,4.17057,105120000.0
2009-11-27 11:30:00,4.16912,4.17659,4.15315,4.17482,108890000.0
2009-11-27 11:45:00,4.17192,4.17915,4.16147,4.17376,97250000.0
2009-11-27 12:00:00,4.17535,4.18092,4.16268,4.17469,102900000.0
2009-11-27 12:15:00,4.17773,4.1794,4.15785,4.16931,124680000.0
2009-11-27 12:30:00,4.16975,4.17505,4.15723,4.16452,120140000.0
2009-11-27 12:45:00,4.17041,4.17564,4.15899,4.16786,98740000.0
2009-11-27 13:00:00,4.17211,4.17761,4.16158,4.17097,121290000.0
2009-11-27 13:15:00,4.17099,4.1861,4.16569,4.18259,154660000.0
2009-11-27 13:30:00,4.18425,4.18461,4.16535,4.17898,103990000.0
2009-11-27 13:45:00,4.17834,4.18117,4.1661,4.17463,122700000.0
2009-11-27 14:00:00,4.17634,4.18186,4.16668,4.17377,122000000.0
2009-11-27 14:15:00,4.1794,4.18101,4.16667,4.17959,97630000.0
2009-11-27 14:30:00,4.17884,4.18064,4.16405,4.17266,95370000.0
2009-11-27 14:45:00,4.17298,4.17581,4.15652,4.16645,110350000.0
2009-11-27 15:00:00,4.16157,4.16747,4.14484,4.15869,128730000.0
2009-11-27 15:15:00,4.15707,4.1683,4.14822,4.16707,98720000.0
2009-11-27 15:30:00,4.16565,4.17041,4.1501,4.16319,118630000.0
2009-11-27 15:45:00,4.16659,4.17353,4.1572,4.16838,129510000.0
2009-11-27 16:00:00,4.16962,4.17766,4.16138,4.16599,95310000.0
2009-11-27 16:15:00,4.17274,4.17945,4.1554,4.17668,124250000.0
2009-11-27 16:30:00,4.17132,4.17862,4.15514,4.17111,103970000.0
2009-11-27 16:45:00,4.16919,4.17121,4.15234,4.16745,105100000.0
2009-11-27 17:00:00,4.16555,4.16616,4.14632,4.1518,135200000.0
2009-11-27 17:15:00,4.15308,4.15587,4.13318,4.14406,123880000.0
2009-11-27 17:30:00,4.14736,4.15026,4.13035,4.14188,123140000.0
2009-11-27 17:45:00,4.14167,4.14167,4.12531,4.13408,123140000.0
2009-11-27 18:00:00,4.12829,4.14189,4.12376,4.13409,102480000.0
2009-11-27 18:15:00,4.13498,4.14102,4.12415,4.13776,104710000.0
2009-11-27 18:30:00,4.13711,4.14624,4.1292,4.13731,124250000.0
2009-11-27 18:45:00,4.1337,4.14404,4.12532,4.13401,108110000.0
2009-11-27 19:00:00,4.13876,4.14109,4.12236,4.13661,103620000.0
2009-11-27 19:15:00,4.13951,4.14292,4.12866,4.13985,101770000.0
2009-11-27 19:30:00,4.13321,4.14602,4.12872,4.13976,102080000.0
2009-11-27 19:45:00,4.13793,4.14354,4.12958,4.14182,88170000.0
2009-11-27 20:00:00,4.14344,4.1463,4.13142,4.14019,91950000.0
2009-11-27 20:15:00,4.14126,4.14566,4.13071,4.13329,93070000.0
2009-11-27 20:30:00,4.14053,4.14434,4.12989,4.13835,82590000.0
2009-11-27 20:45:00,4.14405,4.1462,4.13235,4.13503,85570000.0
2009-11-27 21:00:00,4.14511,4.1471,4.13418,4.135,85970000.0
2009-11-27 21:15:00,4.14634,4.14845,4.13416,4.13416,72860000.0
2009-11-27 21:30:00,4.14632,4.14845,4.13538,4.13787,85230000.0
2009-11-27 21:45:00,4.14307,4.15131,4.13402,4.14309,93450000.0
2009-11-27 22:00:00,4.14338,4.15169,4.13451,4.13529,94230000.0
2009-11-27 22:15:00,4.14679,4.14852,4.13615,4.13697,87480000.0
2009-11-27 22:30:00,4.14566,4.15173,4.1358,4.14047,84840000.0
2009-11-27 22:45:00,4.14118,4.14955,4.13555,4.13555,90840000.0
2009-11-27 23:00:00,4.14615,4.15366,4.13662,4.1401,82940000.0
2009-11-27 23:15:00,4.14853,4.14974,4.13889,4.14852,85200000.0
2009-11-27 23:30:00,4.14546,4.14988,4.13252,4.14682,85240000.0
2009-11-27 23:45:00,4.14701,4.14941,4.13468,4.13841,97990000.0
2009-11-30 00:00:00,4.14329,4.15594,4.13191,4.14175,88590000.0
2009-11-30 00:15:00,4.14394,4.14651,4.13145,4.1392,81500000.0
2009-11-30 00:30:00,4.14127,4.14694,4.13146,4.13435,79260000.0
2009-11-30 00:45:00,4.14269,4.14676,4.13075,4.13302,84060000.0
2009-11-30 01:00:00,4.13854,4.14807,4.13302,4.13841,91210000.0
2009-11-30 01:15:00,4.14289,4.14716,4.13008,4.14165,93440000.0
2009-11-30 01:30:00,4.1429,4.14491,4.12865,4.13767,97940000.0
2009-11-30 01:45:00,4.14352,4.14399,4.13099,4.14242,93820000.0
2009-11-30 02:00:00,4.14189,4.14438,4.12969,4.14116,90820000.0
2009-11-30 02:15:00,4.13951,4.14594,4.13005,4.14099,95730000.0
2009-11-30 02:30:00,4.14246,4.14361,4.13041,4.14124,91220000.0
2009-11-30 02:45:00,4.13921,4.14621,4.1313,4.13509,92320000.0
2009-11-30 03:00:00,4.13513,4.14776,4.128,4.13715,91630000.0
2009-11-30 03:15:00,4.13012,4.14037,4.12539,4.1352,89350000.0
2009-11-30 03:30:00,4.13557,4.1392,4.12598,4.1392,79240000.0
2009-11-30 03:45:00,4.13825,4.14008,4.12731,4.13671,85220000.0
2009-11-30 04:00:00,4.13222,4.14304,4.12595,4.13494,97630000.0
2009-11-30 04:15:00,4.13844,4.14049,4.12461,4.13328,91220000.0
2009-11-30 04:30:00,4.14141,4.14141,4.12783,4.13804,84480000.0
2009-11-30 04:45:00,4.13104,4.1402,4.12698,4.13651,81820000.0
2009-11-30 05:00:00,4.12967,4.1412,4.12718,4.1336,91590000.0
2009-11-30 05:15:00,4.1318,4.14238,4.12812,4.132,85220000.0
2009-11-30 05:30:00,4.13073,4.13924,4.12259,4.13781,87120000.0
2009-11-30 05:45:00,4.12831,4.14003,4.12343,4.13235,93490000.0
2009-11-30 06:00:00,4.13288,4.14355,4.12622,4.13641,91230000.0
2009-11-30 06:15:00,4.13255,4.14235,4.12736,4.14082,91210000.0
2009-11-30 06:30:00,4.13388,4.14451,4.12765,4.13766,89380000.0
2009-11-30 06:45:00,4.13292,4.1413,4.12727,4.1366,87080000.0
2009-11-30 07:00:00,4.13123,4.1428,4.12758,4.13564,86310000.0
2009-11-30 07:15:00,4.13253,4.14327,4.12327,4.13336,84820000.0
2009-11-30 07:30:00,4.1293,4.14319,4.12782,4.13779,91220000.0
2009-11-30 07:45:00,4.13831,4.14143,4.12678,4.13639,89390000.0
2009-11-30 08:00:00,4.13877,4.14133,4.12496,4.13287,84830000.0
2009-11-30 08:15:00,4.13801,4.14056,4.12445,4.12866,94620000.0
2009-11-30 08:30:00,4.13674,4.1419,4.12242,4.13785,102490000.0
2009-11-30 08:45:00,4.13621,4.13946,4.11977,4.13526,102870000.0
2009-11-30 09:00:00,4.13663,4.13797,4.12344,4.12809,110700000.0
2009-11-30 09:15:00,4.13578,4.14092,4.12105,4.13025,122390000.0
2009-11-30 09:30:00,4.13546,4.1406,4.12027,4.12882,104370000.0
2009-11-30 09:45:00,4.12995,4.13539,4.1098,4.11241,103210000.0
2009-11-30 10:00:00,4.12402,4.13712,4.11719,4.13491,124240000.0
2009-11-30 10:15:00,4.13637,4.14203,4.12465,4.1396,126100000.0
2009-11-30 10:30:00,4.13862,4.14518,4.12416,4.13835,121260000.0
2009-11-30 10:45:00,4.13733,4.14049,4.11883,4.13598,138900000.0
2009-11-30 11:00:00,4.135,4.1357,4.11761,4.13408,103230000.0
2009-11-30 11:15:00,4.13558,4.13953,4.12284,4.12954,102100000.0
2009-11-30 11:30:00,4.13731,4.14309,4.12475,4.13729,121300000.0
2009-11-30 11:45:00,4.13009,4.13929,4.12246,4.1361,91260000.0
2009-11-30 12:00:00,4.13511,4.15261,4.12628,4.14183,127300000.0
2009-11-30 12:15:00,4.14137,4.15013,4.13385,4.14417,121960000.0
2009-11-30 12:30:00,4.14649,4.14671,4.13033,4.13766,99840000.0
2009-11-30 12:45:00,4.1411,4.14425,4.1284,4.13253,125760000.0
2009-11-30 13:00:00,4.14032,4.14584,4.12681,4.14511,108860000.0
2009-11-30 13:15:00,4.14446,4.14804,4.13214,4.14429,97960000.0
2009-11-30 13:30:00,4.14512,4.15051,4.13556,4.14642,98000000.0
2009-11-30 13:45:00,4.14251,4.14712,4.12944,4.13806,123840000.0
2009-11-30 14:00:00,4.13784,4.14587,4.12759,4.14303,120110000.0
2009-11-30 14:15:00,4.14352,4.14569,4.13312,4.14235,104360000.0
2009-11-30 14:30:00,4.14526,4.14894,4.13019,4.13768,156150000.0
2009-11-30 14:45:00,4.13838,4.14443,4.13016,4.1401,124240000.0
2009-11-30 15:00:00,4.13625,4.14371,4.12987,4.14049,100960000.0
2009-11-30 15:15:00,4.13782,4.14286,4.12261,4.13028,123480000.0
2009-11-30 15:30:00,4.13642,4.14094,4.12311,4.1342,127650000.0
2009-11-30 15:45:00,4.13477,4.14315,4.12272,4.14267,101390000.0
2009-11-30 16:00:00,4.14376,4.14769,4.13073,4.1372,101310000.0
2009-11-30 16:15:00,4.14383,4.14746,4.13207,4.13733,110740000.0
2009-11-30 16:30:00,4.1403,4.14505,4.13056,4.13945,107740000.0
2009-11-30 16:45:00,4.12989,4.14387,4.12988,4.14074,101750000.0
2009-11-30 17:00:00,4.14359,4.14709,4.12814,4.14172,114110000.0
2009-11-30 17:15:00,4.1329,4.14403,4.12608,4.14181,115230000.0
2009-11-30 17:30:00,4.14168,4.14526,4.13144,4.13424,99870000.0
2009-11-30 17:45:00,4.14518,4.1504,4.13226,4.1464,105460000.0
2009-11-30 18:00:00,4.14792,4.15346,4.13747,4.1525,102890000.0
2009-11-30 18:15:00,4.15378,4.15827,4.14232,4.15827,93090000.0
2009-11-30 18:30:00,4.14938,4.16649,4.14938,4.1578,94260000.0
2009-11-30 18:45:00,4.15803,4.16683,4.1513,4.1513,98350000.0
2009-11-30 19:00:00,4.16113,4.17042,4.15074,4.16158,95340000.0
2009-11-30 19:15:00,4.15955,4.16566,4.14769,4.15888,90850000.0
2009-11-30 19:30:00,4.16137,4.16428,4.15082,4.15442,104330000.0
2009-11-30 19:45:00,4.15179,4.16176,4.14815,4.1554,88580000.0
2009-11-30 20:00:00,4.15448,4.16337,4.14991,4.16174,97570000.0
2009-11-30 20:15:00,4.15431,4.16625,4.15091,4.15236,93840000.0
2009-11-30 20:30:00,4.15579,4.16484,4.14863,4.15307,90100000.0
2009-11-30 20:45:00,4.15726,4.16415,4.15198,4.16385,93470000.0
2009-11-30 21:00:00,4.1595,4.16457,4.15063,4.15487,90470000.0
2009-11-30 21:15:00,4.15539,4.16825,4.15135,4.15982,91600000.0
2009-11-30 21:30:00,4.15687,4.16679,4.15114,4.15715,91230000.0
2009-11-30 21:45:00,4.15577,4.16644,4.15073,4.15594,88230000.0
2009-11-30 22:00:00,4.16429,4.16614,4.15247,4.1612,93460000.0
2009-11-30 22:15:00,4.16226,4.16457,4.14386,4.15305,85970000.0
2009-11-30 22:30:00,4.15335,4.16027,4.14455,4.15282,86730000.0
2009-11-30 22:45:00,4.14818,4.15929,4.1436,4.15274,93890000.0
2009-11-30 23:00:00,4.15461,4.15854,4.14179,4.1549,90840000.0
2009-11-30 23:15:00,4.15323,4.16163,4.14435,4.15447,91620000.0
2009-11-30 23:30:00,4.15616,4.1589,4.14323,4.15213,85620000.0
2009-11-30 23:45:00,4.15525,4.15792,4.14257,4.14914,87820000.0
2009-12-01 00:00:00,4.15565,4.1619,4.14494,4.1549,88620000.0
2009-12-01 00:15:00,4.15426,4.16154,4.14296,4.15805,92330000.0
2009-12-01 00:30:00,4.15025,4.16209,4.14638,4.15399,72840000.0
2009-12-01 00:45:00,4.15185,4.16558,4.14932,4.15751,72910000.0
2009-12-01 01:00:00,4.15107,4.16486,4.146,4.1574,83800000.0
2009-12-01 01:15:00,4.15531,4.16049,4.14847,4.15775,82570000.0
2009-12-01 01:30:00,4.1566,4.16038,4.14689,4.15407,78890000.0
2009-12-01 01:45:00,4.15775,4.16373,4.14828,4.15873,98410000.0
2009-12-01 02:00:00,4.15782,4.1607,4.14714,4.15933,86380000.0
2009-12-01 02:15:00,4.15455,4.1602,4.14248,4.15857,82580000.0
2009-12-01 02:30:00,4.15849,4.16175,4.1447,4.15749,66830000.0
2009-12-01 02:45:00,4.15594,4.1618,4.14788,4.15371,77360000.0
2009-12-01 03:00:00,4.15134,4.16171,4.14694,4.15859,86360000.0
2009-12-01 03:15:00,4.15157,4.16143,4.14981,4.15629,82630000.0
2009-12-01 03:30:00,4.159,4.16414,4.1474,4.15917,85210000.0
2009-12-01 03:45:00,4.15715,4.16283,4.14697,4.15955,79220000.0
2009-12-01 04:00:00,4.15449,4.16627,4.15012,4.15961,89710000.0
2009-12-01 04:15:00,4.16052,4.16337,4.14542,4.15378,93070000.0
2009-12-01 04:30:00,4.16046,4.16299,4.15039,4.16084,80340000.0
2009-12-01 04:45:00,4.15319,4.16392,4.1488,4.15921,83690000.0
2009-12-01 05:00:00,4.15088,4.16415,4.14923,4.15615,91200000.0
2009-12-01 05:15:00,4.15301,4.16731,4.15006,4.15582,85920000.0
2009-12-01 05:30:00,4.15512,4.16472,4.14823,4.1588,90460000.0
2009-12-01 05:45:00,4.15105,4.1657,4.14783,4.15964,88950000.0
2009-12-01 06:00:00,4.15576,4.16403,4.14686,4.15584,95690000.0
2009-12-01 06:15:00,4.15407,4.16311,4.14997,4.1617,93450000.0
2009-12-01 06:30:00,4.15497,4.16646,4.14943,4.16013,83010000.0
2009-12-01 06:45:00,4.15332,4.16444,4.14883,4.16202,84120000.0
2009-12-01 07:00:00,4.15322,4.16368,4.14873,4.16102,81500000.0
2009-12-01 07:15:00,4.15879,4.16538,4.15099,4.15886,79260000.0
2009-12-01 07:30:00,4.1559,4.16601,4.15021,4.16082,89020000.0
2009-12-01 07:45:00,4.16143,4.16586,4.15172,4.1601,90490000.0
2009-12-01 08:00:00,4.1639,4.1668,4.15155,4.15842,82620000.0
2009-12-01 08:15:00,4.16348,4.16482,4.15121,4.15232,103220000.0
2009-12-01 08:30:00,4.16049,4.16486,4.14938,4.16271,101770000.0
2009-12-01 08:45:00,4.16126,4.16746,4.14853,4.1595,101760000.0
2009-12-01 09:00:00,4.1567,4.16199,4.13969,4.14602,109590000.0
2009-12-01 09:15:00,4.15098,4.15463,4.13101,4.13699,123530000.0
2009-12-01 09:30:00,4.1426,4.14723,4.12899,4.14349,103970000.0
2009-12-01 09:45:00,4.14226,4.15366,4.13226,4.1395,99900000.0
2009-12-01 10:00:00,4.14477,4.14757,4.12568,4.13275,119780000.0
2009-12-01 10:15:00,4.1375,4.1375,4.11942,4.13014,121670000.0
2009-12-01 10:30:00,4.1286,4.12986,4.11073,4.11826,121250000.0
2009-12-01 10:45:00,4.1212,4.12657,4.11079,4.12219,138550000.0
2009-12-01 11:00:00,4.1235,4.1235,4.10587,4.12074,104340000.0
2009-12-01 11:15:00,4.12227,4.12595,4.10986,4.1148,101740000.0
2009-12-01 11:30:00,4.12265,4.12472,4.10861,4.12284,124990000.0
2009-12-01 11:45:00,4.11543,4.12706,4.1089,4.12385,92720000.0
2009-12-01 12:00:00,4.12694,4.12777,4.10649,4.11295,127290000.0
2009-12-01 12:15:00,4.11567,4.12474,4.10842,4.11706,118270000.0
2009-12-01 12:30:00,4.11895,4.12544,4.10623,4.1162,97620000.0
2009-12-01 12:45:00,4.11936,4.12456,4.10511,4.10998,125780000.0
2009-12-01 13:00:00,4.11906,4.124,4.1065,4.12121,109600000.0
2009-12-01 13:15:00,4.12057,4.12561,4.11047,4.1191,95720000.0
2009-12-01 13:30:00,4.12087,4.1256,4.11069,4.12179,101720000.0
2009-12-01 13:45:00,4.11615,4.12201,4.1002,4.11784,121270000.0
2009-12-01 14:00:00,4.11692,4.12289,4.10886,4.1201,120490000.0
2009-12-01 14:15:00,4.11938,4.12264,4.10727,4.11861,103270000.0
2009-12-01 14:30:00,4.11843,4.12562,4.10772,4.11797,157280000.0
2009-12-01 14:45:00,4.11825,4.12421,4.10385,4.1141,122400000.0
2009-12-01 15:00:00,4.11018,4.11806,4.09759,4.10585,99480000.0
2009-12-01 15:15:00,4.09983,4.11,4.08999,4.10225,119410000.0
2009-12-01 15:30:00,4.10606,4.11344,4.09401,4.11124,123190000.0
2009-12-01 15:45:00,4.11091,4.11455,4.09762,4.11022,103260000.0
2009-12-01 16:00:00,4.11119,4.11439,4.09322,4.10303,103970000.0
2009-12-01 16:15:00,4.10583,4.11302,4.09787,4.10329,110000000.0
2009-12-01 16:30:00,4.10729,4.11156,4.09649,4.10618,106600000.0
2009-12-01 16:45:00,4.09916,4.11468,4.09779,4.11038,98030000.0
2009-12-01 17:00:00,4.11313,4.11829,4.09597,4.11268,112980000.0
2009-12-01 17:15:00,4.1119,4.1165,4.09977,4.11377,111150000.0
2009-12-01 17:30:00,4.11476,4.11745,4.10254,4.10419,99480000.0
2009-12-01 17:45:00,4.1145,4.11803,4.10085,4.10657,104720000.0
2009-12-01 18:00:00,4.10517,4.11396,4.10147,4.10808,102500000.0
2009-12-01 18:15:00,4.10929,4.1126,4.09659,4.11149,89020000.0
2009-12-01 18:30:00,4.10237,4.11422,4.09978,4.1083,97590000.0
2009-12-01 18:45:00,4.10705,4.11593,4.09974,4.10485,97250000.0
2009-12-01 19:00:00,4.1119,4.11555,4.10092,4.10809,94590000.0
2009-12-01 19:15:00,4.10638,4.1133,4.09877,4.10482,89740000.0
2009-12-01 19:30:00,4.10922,4.11008,4.09594,4.1031,104320000.0
2009-12-01 19:45:00,4.10199,4.11267,4.09482,4.10607,89300000.0
2009-12-01 20:00:00,4.10525,4.10966,4.09683,4.10922,92770000.0
2009-12-01 20:15:00,4.10199,4.11086,4.09546,4.09546,95010000.0
2009-12-01 20:30:00,4.10002,4.11014,4.09645,4.09817,89010000.0
2009-12-01 20:45:00,4.10431,4.11042,4.09724,4.10729,93120000.0
2009-12-01 21:00:00,4.10869,4.10918,4.09538,4.10157,88230000.0
2009-12-01 21:15:00,4.09959,4.10953,4.09567,4.10235,94990000.0
2009-12-01 21:30:00,4.09717,4.11088,4.09441,4.10261,89730000.0
2009-12-01 21:45:00,4.10097,4.1111,4.09384,4.09795,92730000.0
2009-12-01 22:00:00,4.10842,4.11076,4.09463,4.10671,97230000.0
2009-12-01 22:15:00,4.10729,4.10897,4.09617,4.10135,77750000.0
2009-12-01 22:30:00,4.10731,4.11206,4.0964,4.10693,87460000.0
2009-12-01 22:45:00,4.10157,4.1152,4.09644,4.10749,88960000.0
2009-12-01 23:00:00,4.11091,4.11115,4.09442,4.10882,90140000.0
2009-12-01 23:15:00,4.11001,4.11415,4.09674,4.10981,89710000.0
2009-12-01 23:30:00,4.11051,4.11078,4.09606,4.10449,88220000.0
2009-12-01 23:45:00,4.10984,4.11133,4.09649,4.10606,85600000.0
2009-12-02 00:00:00,4.11165,4.11273,4.09818,4.10382,80710000.0
2009-12-02 00:15:00,4.10554,4.11335,4.09822,4.10903,91610000.0
2009-12-02 00:30:00,4.10325,4.11507,4.09916,4.10397,86760000.0
2009-12-02 00:45:00,4.1056,4.11559,4.09823,4.11004,84100000.0
2009-12-02 01:00:00,4.10474,4.11369,4.09909,4.11009,90450000.0
2009-12-02 01:15:00,4.10765,4.11421,4.09615,4.11137,93120000.0
2009-12-02 01:30:00,4.11108,4.11262,4.09873,4.10854,84860000.0
2009-12-02 01:45:00,4.1088,4.11527,4.10036,4.11252,104760000.0
2009-12-02 02:00:00,4.11242,4.11247,4.09825,4.11019,88970000.0
2009-12-02 02:15:00,4.10427,4.11565,4.09864,4.10966,93870000.0
2009-12-02 02:30:00,4.11194,4.11254,4.09891,4.10963,78830000.0
2009-12-02 02:45:00,4.10878,4.11243,4.09846,4.10745,79580000.0
2009-12-02 03:00:00,4.10301,4.1154,4.10046,4.11103,99470000.0
2009-12-02 03:15:00,4.10506,4.11409,4.10147,4.10697,89720000.0
2009-12-02 03:30:00,4.10919,4.11403,4.09997,4.1121,90490000.0
2009-12-02 03:45:00,4.1111,4.1129,4.10102,4.10878,83700000.0
2009-12-02 04:00:00,4.10489,4.1184,4.10012,4.10913,96840000.0
2009-12-02 04:15:00,4.11059,4.11326,4.09614,4.11214,90850000.0
2009-12-02 04:30:00,4.11231,4.11448,4.10198,4.11012,82200000.0
2009-12-02 04:45:00,4.10318,4.11451,4.09908,4.10952,79620000.0
2009-12-02 05:00:00,4.10578,4.11542,4.10061,4.10805,91190000.0
2009-12-02 05:15:00,4.10387,4.11648,4.09747,4.10808,83000000.0
2009-12-02 05:30:00,4.10421,4.11365,4.09988,4.10813,89340000.0
2009-12-02 05:45:00,4.10461,4.11525,4.09904,4.10338,94250000.0
2009-12-02 06:00:00,4.10809,4.11276,4.09758,4.10407,92360000.0
2009-12-02 06:15:00,4.10503,4.11364,4.09605,4.11152,92320000.0
2009-12-02 06:30:00,4.10593,4.11682,4.0985,4.11197,90490000.0
2009-12-02 06:45:00,4.10522,4.11556,4.10052,4.1086,83750000.0
2009-12-02 07:00:00,4.10418,4.11528,4.09898,4.10872,83350000.0
2009-12-02 07:15:00,4.10878,4.11528,4.10101,4.11066,84080000.0
2009-12-02 07:30:00,4.11039,4.11445,4.10106,4.10927,92700000.0
2009-12-02 07:45:00,4.11208,4.11457,4.10035,4.11105,89000000.0
2009-12-02 08:00:00,4.11335,4.11615,4.10144,4.11103,84090000.0
2009-12-02 08:15:00,4.11414,4.11582,4.10158,4.10322,100640000.0
2009-12-02 08:30:00,4.11423,4.11894,4.09709,4.10874,105480000.0
2009-12-02 08:45:00,4.10791,4.11692,4.09682,4.10854,103240000.0
2009-12-02 09:00:00,4.1055,4.11448,4.09777,4.10511,107730000.0
2009-12-02 09:15:00,4.1108,4.1149,4.09836,4.1049,124600000.0
2009-12-02 09:30:00,4.10779,4.11385,4.09592,4.10758,102500000.0
2009-12-02 09:45:00,4.10919,4.11097,4.09257,4.09454,105060000.0
2009-12-02 10:00:00,4.09925,4.10414,4.0883,4.10046,121650000.0
2009-12-02 10:15:00,4.10149,4.10803,4.08797,4.09861,127220000.0
2009-12-02 10:30:00,4.09754,4.10355,4.08792,4.09838,119400000.0
2009-12-02 10:45:00,4.09936,4.10747,4.09,4.10215,135930000.0
2009-12-02 11:00:00,4.10381,4.10599,4.09172,4.10209,103990000.0
2009-12-02 11:15:00,4.10393,4.10846,4.08924,4.1006,102490000.0
2009-12-02 11:30:00,4.10684,4.11001,4.09177,4.10217,120920000.0
2009-12-02 11:45:00,4.09708,4.10615,4.08984,4.09795,90130000.0
2009-12-02 12:00:00,4.09822,4.10309,4.08667,4.09603,128770000.0
2009-12-02 12:15:00,4.09569,4.10229,4.08646,4.09929,111610000.0
2009-12-02 12:30:00,4.10181,4.10332,4.08824,4.09581,97250000.0
2009-12-02 12:45:00,4.10002,4.1069,4.09001,4.09615,125770000.0
2009-12-02 13:00:00,4.1013,4.10593,4.09053,4.10517,108130000.0
2009-12-02 13:15:00,4.1063,4.1065,4.09041,4.10244,98710000.0
2009-12-02 13:30:00,4.1033,4.1064,4.09246,4.1064,97630000.0
2009-12-02 13:45:00,4.10273,4.10978,4.09125,4.10306,121650000.0
2009-12-02 14:00:00,4.10271,4.10987,4.09087,4.10636,119010000.0
2009-12-02 14:15:00,4.10664,4.1096,4.09349,4.10308,107700000.0
2009-12-02 14:30:00,4.10287,4.10707,4.09252,4.09997,158750000.0
2009-12-02 14:45:00,4.10108,4.10964,4.09534,4.10635,123140000.0
2009-12-02 15:00:00,4.10055,4.10788,4.08932,4.1049,99100000.0
2009-12-02 15:15:00,4.10134,4.1078,4.08897,4.10115,121990000.0
2009-12-02 15:30:00,4.10341,4.10879,4.09164,4.10703,127630000.0
2009-12-02 15:45:00,4.10576,4.11505,4.09532,4.1114,102520000.0
2009-12-02 16:00:00,4.11425,4.11933,4.10127,4.11085,99830000.0
2009-12-02 16:15:00,4.11296,4.11798,4.10147,4.10844,113330000.0
2009-12-02 16:30:00,4.1096,4.11318,4.09491,4.10484,102900000.0
2009-12-02 16:45:00,4.09692,4.11057,4.09484,4.10582,103210000.0
2009-12-02 17:00:00,4.10888,4.10888,4.08927,4.10114,107070000.0
2009-12-02 17:15:00,4.09591,4.10611,4.08582,4.10086,114840000.0
2009-12-02 17:30:00,4.10209,4.10449,4.08774,4.09114,99870000.0
2009-12-02 17:45:00,4.09887,4.10377,4.08447,4.09755,106210000.0
2009-12-02 18:00:00,4.09712,4.11168,4.09066,4.10134,103620000.0
2009-12-02 18:15:00,4.1024,4.1045,4.08735,4.09454,92350000.0
2009-12-02 18:30:00,4.08698,4.10586,4.08373,4.09794,98710000.0
2009-12-02 18:45:00,4.09666,4.10469,4.08888,4.09423,98720000.0
2009-12-02 19:00:00,4.10165,4.10418,4.08843,4.09543,92750000.0
2009-12-02 19:15:00,4.09471,4.10362,4.08711,4.09741,91240000.0
2009-12-02 19:30:00,4.10317,4.10546,4.09036,4.09598,102850000.0
2009-12-02 19:45:00,4.09463,4.10465,4.08872,4.0985,86360000.0
2009-12-02 20:00:00,4.09689,4.10472,4.08834,4.10389,93490000.0
2009-12-02 20:15:00,4.09422,4.10637,4.0925,4.09292,92390000.0
2009-12-02 20:30:00,4.0939,4.10595,4.09081,4.09386,93490000.0
2009-12-02 20:45:00,4.09774,4.10591,4.09152,4.10121,94970000.0
2009-12-02 21:00:00,4.09705,4.10371,4.08977,4.0962,95720000.0
2009-12-02 21:15:00,4.09415,4.108,4.09117,4.09699,91620000.0
2009-12-02 21:30:00,4.09436,4.1069,4.09191,4.09752,93480000.0
2009-12-02 21:45:00,4.0924,4.10363,4.08818,4.09107,96120000.0
2009-12-02 22:00:00,4.10146,4.10275,4.08817,4.10099,92000000.0
2009-12-02 22:15:00,4.09953,4.10222,4.08957,4.0963,85600000.0
2009-12-02 22:30:00,4.09958,4.10669,4.08929,4.09652,84130000.0
2009-12-02 22:45:00,4.09274,4.10475,4.08975,4.10092,96490000.0
2009-12-02 23:00:00,4.10084,4.10265,4.08957,4.10076,90100000.0
2009-12-02 23:15:00,4.10089,4.1017,4.08767,4.10033,88610000.0
2009-12-02 23:30:00,4.1002,4.10188,4.08728,4.09753,87100000.0
2009-12-02 23:45:00,4.09911,4.10034,4.08721,4.09215,90070000.0
2009-12-03 00:00:00,4.09922,4.10447,4.08562,4.09441,85950000.0
2009-12-03 00:15:00,4.09513,4.10149,4.0859,4.09578,90880000.0
2009-12-03 00:30:00,4.09255,4.10239,4.08625,4.09271,96100000.0
2009-12-03 00:45:00,4.09118,4.10159,4.08522,4.09717,86340000.0
2009-12-03 01:00:00,4.08849,4.10337,4.08706,4.09746,84150000.0
2009-12-03 01:15:00,4.09405,4.10019,4.08595,4.09796,99460000.0
2009-12-03 01:30:00,4.09752,4.10078,4.08733,4.09444,80000000.0
2009-12-03 01:45:00,4.09379,4.10052,4.08629,4.09757,104370000.0
2009-12-03 02:00:00,4.09863,4.10052,4.08684,4.09464,89760000.0
2009-12-03 02:15:00,4.08537,4.0972,4.07989,4.09697,86770000.0
2009-12-03 02:30:00,4.09708,4.09851,4.08269,4.09449,87860000.0
2009-12-03 02:45:00,4.09381,4.09835,4.0854,4.0892,87830000.0
2009-12-03 03:00:00,4.0909,4.10241,4.08229,4.09504,100580000.0
2009-12-03 03:15:00,4.08878,4.0999,4.08402,4.094,85580000.0
2009-12-03 03:30:00,4.09552,4.09799,4.08219,4.09549,93480000.0
2009-12-03 03:45:00,4.09604,4.09844,4.08486,4.09564,89720000.0
2009-12-03 04:00:00,4.08868,4.09949,4.08314,4.09136,94230000.0
2009-12-03 04:15:00,4.09582,4.09727,4.08029,4.09374,88200000.0
2009-12-03 04:30:00,4.09751,4.09859,4.08635,4.09554,83360000.0
2009-12-03 04:45:00,4.08812,4.09781,4.08482,4.09374,78500000.0
2009-12-03 05:00:00,4.08845,4.09763,4.0834,4.0929,91240000.0
2009-12-03 05:15:00,4.08838,4.09934,4.08507,4.09031,86340000.0
2009-12-03 05:30:00,4.08505,4.0954,4.08288,4.09198,88610000.0
2009-12-03 05:45:00,4.08611,4.09884,4.07982,4.08643,94240000.0
2009-12-03 06:00:00,4.09046,4.09748,4.08051,4.08787,91980000.0
2009-12-03 06:15:00,4.08764,4.09769,4.08329,4.09437,90480000.0
2009-12-03 06:30:00,4.08687,4.09912,4.08019,4.09253,90500000.0
2009-12-03 06:45:00,4.08613,4.09781,4.08188,4.09357,84860000.0
2009-12-03 07:00:00,4.08723,4.09851,4.0795,4.092,83360000.0
2009-12-03 07:15:00,4.09288,4.0974,4.08279,4.08844,84810000.0
2009-12-03 07:30:00,4.09107,4.09882,4.08189,4.09307,91610000.0
2009-12-03 07:45:00,4.09406,4.09633,4.08309,4.09464,93460000.0
2009-12-03 08:00:00,4.09697,4.09835,4.08519,4.09227,85590000.0
2009-12-03 08:15:00,4.09483,4.09803,4.08402,4.08524,100240000.0
2009-12-03 08:30:00,4.0957,4.1008,4.08446,4.09358,101770000.0
2009-12-03 08:45:00,4.0941,4.09829,4.0808,4.09272,103610000.0
2009-12-03 09:00:00,4.09022,4.09751,4.08112,4.08663,107360000.0
2009-12-03 09:15:00,4.0916,4.09229,4.07196,4.07772,126820000.0
2009-12-03 09:30:00,4.0809,4.09066,4.07134,4.08873,105820000.0
2009-12-03 09:45:00,4.09036,4.09532,4.07492,4.08135,101370000.0
2009-12-03 10:00:00,4.0877,4.09553,4.07917,4.09128,120180000.0
2009-12-03 10:15:00,4.09207,4.09632,4.0784,4.08851,125360000.0
2009-12-03 10:30:00,4.08929,4.09556,4.07356,4.08438,119430000.0
2009-12-03 10:45:00,4.08342,4.09494,4.07333,4.08945,138200000.0
2009-12-03 11:00:00,4.08768,4.0934,4.07558,4.0922,105090000.0
2009-12-03 11:15:00,4.09679,4.09743,4.08029,4.08599,102860000.0
2009-12-03 11:30:00,4.09383,4.09562,4.08017,4.09382,123860000.0
2009-12-03 11:45:00,4.08687,4.09547,4.07831,4.09151,93490000.0
2009-12-03 12:00:00,4.09089,4.10187,4.08299,4.09673,130610000.0
2009-12-03 12:15:00,4.09358,4.10259,4.08656,4.09873,119000000.0
2009-12-03 12:30:00,4.09832,4.10083,4.08599,4.09233,96860000.0
2009-12-03 12:45:00,4.09757,4.10228,4.08408,4.09598,126130000.0
2009-12-03 13:00:00,4.10186,4.10186,4.085,4.09711,111470000.0
2009-12-03 13:15:00,4.09567,4.09862,4.08371,4.09529,99080000.0
2009-12-03 13:30:00,4.09293,4.09572,4.08246,4.09442,98020000.0
2009-12-03 13:45:00,4.08946,4.09696,4.07505,4.08667,122000000.0
2009-12-03 14:00:00,4.08563,4.09546,4.07988,4.09471,120150000.0
2009-12-03 14:15:00,4.09499,4.09872,4.08196,4.09532,106590000.0
2009-12-03 14:30:00,4.0932,4.095,4.07918,4.08472,156890000.0
2009-12-03 14:45:00,4.08634,4.09453,4.07743,4.09143,122390000.0
2009-12-03 15:00:00,4.08615,4.09525,4.08067,4.09264,100210000.0
2009-12-03 15:15:00,4.08964,4.09799,4.08057,4.08927,120860000.0
2009-12-03 15:30:00,4.09329,4.09572,4.07759,4.09331,129860000.0
2009-12-03 15:45:00,4.09369,4.10117,4.08514,4.09762,103610000.0
2009-12-03 16:00:00,4.09897,4.10167,4.0829,4.09151,98010000.0
2009-12-03 16:15:00,4.09469,4.10212,4.08583,4.09197,114450000.0
2009-12-03 16:30:00,4.09355,4.0978,4.07904,4.08951,105120000.0
2009-12-03 16:45:00,4.08251,4.09452,4.07879,4.09139,102470000.0
2009-12-03 17:00:00,4.09274,4.1001,4.08082,4.09604,112620000.0
2009-12-03 17:15:00,4.09208,4.1053,4.08868,4.10183,112270000.0
2009-12-03 17:30:00,4.10092,4.10173,4.08762,4.08762,101330000.0
2009-12-03 17:45:00,4.09768,4.09806,4.08444,4.09085,105480000.0
2009-12-03 18:00:00,4.08898,4.09733,4.08069,4.09353,100270000.0
2009-12-03 18:15:00,4.09568,4.09786,4.08225,4.09784,88660000.0
2009-12-03 18:30:00,4.08799,4.09944,4.08112,4.08859,95360000.0
2009-12-03 18:45:00,4.08851,4.09723,4.08314,4.08665,97250000.0
2009-12-03 19:00:00,4.09172,4.09762,4.08074,4.08665,96080000.0
2009-12-03 19:15:00,4.08641,4.09311,4.07835,4.08711,90110000.0
2009-12-03 19:30:00,4.09123,4.09231,4.07736,4.08492,100630000.0
2009-12-03 19:45:00,4.08155,4.09454,4.07934,4.08778,89680000.0
2009-12-03 20:00:00,4.08801,4.09302,4.08099,4.09302,93140000.0
2009-12-03 20:15:00,4.08416,4.09306,4.07726,4.07905,96110000.0
2009-12-03 20:30:00,4.07903,4.08997,4.07669,4.07868,93160000.0
2009-12-03 20:45:00,4.08508,4.0902,4.07927,4.08937,92730000.0
2009-12-03 21:00:00,4.09062,4.09062,4.07456,4.08403,93840000.0
2009-12-03 21:15:00,4.08147,4.09243,4.07585,4.08528,90490000.0
2009-12-03 21:30:00,4.08236,4.09381,4.07561,4.08209,89360000.0
2009-12-03 21:45:00,4.07731,4.08733,4.07235,4.07269,94950000.0
2009-12-03 22:00:00,4.08665,4.08767,4.072,4.08526,94200000.0
2009-12-03 22:15:00,4.08435,4.0869,4.07279,4.07919,85240000.0
2009-12-03 22:30:00,4.08219,4.0863,4.07065,4.0812,84110000.0
2009-12-03 22:45:00,4.07503,4.09196,4.0739,4.08796,89360000.0
2009-12-03 23:00:00,4.09125,4.09373,4.07816,4.09024,86740000.0
2009-12-03 23:15:00,4.08917,4.09318,4.07672,4.08894,91610000.0
2009-12-03 23:30:00,4.0888,4.09276,4.07848,4.08791,91610000.0
2009-12-03 23:45:00,4.08876,4.09601,4.07799,4.08701,87090000.0
2009-12-04 00:00:00,4.0919,4.09562,4.08031,4.08722,79630000.0
2009-12-04 00:15:00,4.08733,4.09417,4.08016,4.09137,91240000.0
2009-12-04 00:30:00,4.08324,4.09532,4.07918,4.08381,93490000.0
2009-12-04 00:45:00,4.0839,4.09543,4.07922,4.09123,83750000.0
2009-12-04 01:00:00,4.08514,4.09548,4.07893,4.09156,92710000.0
2009-12-04 01:15:00,4.0877,4.0945,4.07878,4.09244,94610000.0
2009-12-04 01:30:00,4.09033,4.09256,4.07977,4.08516,87470000.0
2009-12-04 01:45:00,4.08451,4.09309,4.07838,4.09001,111120000.0
2009-12-04 02:00:00,4.09003,4.09286,4.07869,4.09058,91200000.0
2009-12-04 02:15:00,4.08627,4.0925,4.07833,4.09211,94240000.0
2009-12-04 02:30:00,4.09182,4.09641,4.07928,4.09222,93450000.0
2009-12-04 02:45:00,4.09353,4.09634,4.0811,4.08617,89350000.0
2009-12-04 03:00:00,4.08753,4.09837,4.082,4.09115,93870000.0
2009-12-04 03:15:00,4.08809,4.09751,4.08418,4.09186,93470000.0
2009-12-04 03:30:00,4.09229,4.09592,4.08204,4.09456,93090000.0
2009-12-04 03:45:00,4.09381,4.09697,4.08139,4.09452,90080000.0
2009-12-04 04:00:00,4.08502,4.09845,4.08167,4.09065,98730000.0
2009-12-04 04:15:00,4.09508,4.09834,4.08529,4.09333,88640000.0
2009-12-04 04:30:00,4.09685,4.09751,4.08695,4.09401,81460000.0
2009-12-04 04:45:00,4.09075,4.10063,4.08458,4.09245,79620000.0
2009-12-04 05:00:00,4.08822,4.10114,4.08551,4.09084,89360000.0
2009-12-04 05:15:00,4.08816,4.10134,4.08625,4.09304,87470000.0
2009-12-04 05:30:00,4.08918,4.09866,4.08583,4.09522,88590000.0
2009-12-04 05:45:00,4.08791,4.10183,4.0833,4.0891,95710000.0
2009-12-04 06:00:00,4.09396,4.09842,4.08311,4.09167,90860000.0
2009-12-04 06:15:00,4.09202,4.09746,4.08473,4.09624,93810000.0
2009-12-04 06:30:00,4.08946,4.09958,4.08213,4.09651,93820000.0
2009-12-04 06:45:00,4.08844,4.09888,4.08338,4.09608,86700000.0
2009-12-04 07:00:00,4.08904,4.09828,4.08249,4.09375,84460000.0
2009-12-04 07:15:00,4.09217,4.0975,4.08403,4.09179,82220000.0
2009-12-04 07:30:00,4.08935,4.09914,4.08088,4.09319,90850000.0
2009-12-04 07:45:00,4.09592,4.09725,4.08466,4.09429,90470000.0
2009-12-04 08:00:00,4.09652,4.09903,4.08422,4.09214,83720000.0
2009-12-04 08:15:00,4.09567,4.09982,4.08459,4.08774,101710000.0
2009-12-04 08:30:00,4.0986,4.10164,4.08523,4.09887,99900000.0
2009-12-04 08:45:00,4.09575,4.101,4.08431,4.09794,101010000.0
2009-12-04 09:00:00,4.09592,4.09945,4.08194,4.08305,110320000.0
2009-12-04 09:15:00,4.08906,4.09641,4.07911,4.08882,123130000.0
2009-12-04 09:30:00,4.09178,4.09713,4.07401,4.08612,103990000.0
2009-12-04 09:45:00,4.08641,4.08949,4.07121,4.07872,105070000.0
2009-12-04 10:00:00,4.08698,4.08989,4.07618,4.08493,119780000.0
2009-12-04 10:15:00,4.08754,4.08985,4.0739,4.08652,125360000.0
2009-12-04 10:30:00,4.08599,4.0957,4.07616,4.0865,122030000.0
2009-12-04 10:45:00,4.08775,4.09432,4.0788,4.09252,138170000.0
2009-12-04 11:00:00,4.09296,4.0995,4.08146,4.09485,104350000.0
2009-12-04 11:15:00,4.09674,4.09674,4.0794,4.08693,103960000.0
2009-12-04 11:30:00,4.09559,4.09766,4.07944,4.09488,122770000.0
2009-12-04 11:45:00,4.09007,4.09652,4.08003,4.09009,90890000.0
2009-12-04 12:00:00,4.09082,4.09828,4.08093,4.09284,130600000.0
2009-12-04 12:15:00,4.08471,4.09703,4.08112,4.09174,119360000.0
2009-12-04 12:30:00,4.09062,4.09614,4.07852,4.0909,98720000.0
2009-12-04 12:45:00,4.09395,4.09551,4.07896,4.08655,125400000.0
2009-12-04 13:00:00,4.09158,4.09659,4.07722,4.09173,108510000.0
2009-12-04 13:15:00,4.08977,4.09499,4.07965,4.09034,96860000.0
2009-12-04 13:30:00,4.09059,4.095,4.08245,4.09213,99870000.0
2009-12-04 13:45:00,4.08717,4.09505,4.08137,4.09103,122000000.0
2009-12-04 14:00:00,4.08948,4.09569,4.07756,4.09167,121240000.0
2009-12-04 14:15:00,4.09037,4.09139,4.07672,4.09044,103630000.0
2009-12-04 14:30:00,4.09126,4.09145,4.07586,4.08447,158010000.0
2009-12-04 14:45:00,4.08591,4.09238,4.07496,4.08965,124990000.0
2009-12-04 15:00:00,4.08429,4.09254,4.07688,4.08646,97620000.0
2009-12-04 15:15:00,4.08312,4.09291,4.07287,4.08548,120130000.0
2009-12-04 15:30:00,4.0885,4.0885,4.06439,4.08141,129140000.0
2009-12-04 15:45:00,4.08043,4.08337,4.05236,4.06468,106580000.0
2009-12-04 16:00:00,4.06536,4.07358,4.05083,4.06444,99090000.0
2009-12-04 16:15:00,4.06867,4.07406,4.05542,4.06503,110000000.0
2009-12-04 16:30:00,4.06592,4.07134,4.03999,4.04697,104000000.0
2009-12-04 16:45:00,4.03867,4.05707,4.02682,4.03928,102490000.0
2009-12-04 17:00:00,4.04108,4.0418,4.02296,4.03697,113370000.0
2009-12-04 17:15:00,4.02961,4.05023,4.02961,4.04617,110020000.0
2009-12-04 17:30:00,4.04499,4.0497,4.03373,4.03801,100980000.0
2009-12-04 17:45:00,4.0499,4.05393,4.03637,4.04817,104730000.0
2009-12-04 18:00:00,4.04676,4.05552,4.03393,4.04778,105490000.0
2009-12-04 18:15:00,4.0488,4.05434,4.0377,4.05434,91250000.0
2009-12-04 18:30:00,4.04282,4.05863,4.04167,4.0506,95730000.0
2009-12-04 18:45:00,4.05083,4.06055,4.04511,4.04511,98750000.0
2009-12-04 19:00:00,4.05415,4.06017,4.04339,4.04887,97590000.0
2009-12-04 19:15:00,4.0478,4.05617,4.04147,4.04824,92330000.0
2009-12-04 19:30:00,4.05248,4.05488,4.04123,4.04719,102120000.0
2009-12-04 19:45:00,4.04409,4.05578,4.04154,4.05227,86340000.0
2009-12-04 20:00:00,4.04793,4.05724,4.04253,4.05386,95340000.0
2009-12-04 20:15:00,4.04667,4.05777,4.04399,4.04422,96470000.0
2009-12-04 20:30:00,4.04683,4.05906,4.04413,4.04663,93870000.0
2009-12-04 20:45:00,4.05071,4.06001,4.04322,4.06001,90880000.0
2009-12-04 21:00:00,4.05144,4.06578,4.04722,4.0589,91990000.0
2009-12-04 21:15:00,4.05412,4.06674,4.04873,4.05594,92020000.0
2009-12-04 21:30:00,4.05093,4.06417,4.04881,4.05984,89350000.0
2009-12-04 21:45:00,4.05548,4.06689,4.052,4.05376,95730000.0
2009-12-04 22:00:00,4.06352,4.06507,4.04818,4.06249,97190000.0
2009-12-04 22:15:00,4.06033,4.0633,4.04989,4.05461,82220000.0
2009-12-04 22:30:00,4.05866,4.06127,4.04555,4.05296,90100000.0
2009-12-04 22:45:00,4.04763,4.06106,4.04656,4.05524,96490000.0
2009-12-04 23:00:00,4.05727,4.06012,4.04157,4.05369,88980000.0
2009-12-04 23:15:00,4.05374,4.05832,4.03775,4.05696,89350000.0
2009-12-04 23:30:00,4.05743,4.06246,4.04488,4.05572,88590000.0
2009-12-04 23:45:00,4.05711,4.06044,4.04483,4.05278,86730000.0
2009-12-07 00:00:00,4.04872,4.05818,4.03993,4.05101,85530000.0
2009-12-07 00:15:00,4.04638,4.05516,4.03914,4.05071,88930000.0
2009-12-07 00:30:00,4.04355,4.05388,4.03968,4.04695,74760000.0
2009-12-07 00:45:00,4.0424,4.05381,4.03901,4.0503,86370000.0
2009-12-07 01:00:00,4.04264,4.05475,4.04062,4.0514,84890000.0
2009-12-07 01:15:00,4.04758,4.05494,4.04171,4.04717,83420000.0
2009-12-07 01:30:00,4.05042,4.05406,4.04038,4.04824,81860000.0
2009-12-07 01:45:00,4.04777,4.05412,4.04095,4.0526,94340000.0
2009-12-07 02:00:00,4.05201,4.05683,4.0402,4.0469,102900000.0
2009-12-07 02:15:00,4.0477,4.05514,4.04117,4.05121,79640000.0
2009-12-07 02:30:00,4.05139,4.05489,4.04155,4.04821,92400000.0
2009-12-07 02:45:00,4.05228,4.05447,4.04062,4.0434,87510000.0
2009-12-07 03:00:00,4.05135,4.05497,4.04126,4.04245,74400000.0
2009-12-07 03:15:00,4.04828,4.05483,4.03902,4.04183,91240000.0
2009-12-07 03:30:00,4.0499,4.05434,4.04027,4.04672,95330000.0
2009-12-07 03:45:00,4.04802,4.05571,4.04096,4.05206,81430000.0
2009-12-07 04:00:00,4.04748,4.05419,4.04123,4.05133,84490000.0
2009-12-07 04:15:00,4.05009,4.05434,4.04022,4.05192,85990000.0
2009-12-07 04:30:00,4.05251,4.05366,4.03952,4.05219,85260000.0
2009-12-07 04:45:00,4.05208,4.05313,4.04067,4.05105,82240000.0
2009-12-07 05:00:00,4.0518,4.05543,4.04125,4.04295,81460000.0
2009-12-07 05:15:00,4.04902,4.05511,4.03883,4.0511,78830000.0
2009-12-07 05:30:00,4.04783,4.05339,4.0405,4.04881,78120000.0
2009-12-07 05:45:00,4.05373,4.05577,4.04025,4.05298,82570000.0
2009-12-07 06:00:00,4.04424,4.05891,4.04167,4.04304,90440000.0
2009-12-07 06:15:00,4.048,4.05492,4.03849,4.04145,85950000.0
2009-12-07 06:30:00,4.0466,4.05786,4.04182,4.0451,92700000.0
2009-12-07 06:45:00,4.04803,4.05425,4.04218,4.0486,78080000.0
2009-12-07 07:00:00,4.05297,4.055,4.04145,4.04823,93110000.0
2009-12-07 07:15:00,4.04282,4.05874,4.04012,4.04012,86340000.0
2009-12-07 07:30:00,4.03889,4.05421,4.03772,4.03934,82960000.0
2009-12-07 07:45:00,4.05246,4.05254,4.03736,4.04192,94990000.0
2009-12-07 08:00:00,4.0471,4.05118,4.03521,4.03841,86720000.0
2009-12-07 08:15:00,4.04144,4.05004,4.03494,4.04545,101750000.0
2009-12-07 08:30:00,4.04306,4.04802,4.035,4.03999,91230000.0
2009-12-07 08:45:00,4.04401,4.05103,4.03224,4.04413,95700000.0
2009-12-07 09:00:00,4.03492,4.05075,4.03111,4.03565,97600000.0
2009-12-07 09:15:00,4.03832,4.04948,4.0308,4.03944,95740000.0
2009-12-07 09:30:00,4.04895,4.05508,4.03892,4.05233,91610000.0
2009-12-07 09:45:00,4.05234,4.05553,4.04035,4.04271,103600000.0
2009-12-07 10:00:00,4.04377,4.05342,4.03603,4.04968,101760000.0
2009-12-07 10:15:00,4.04212,4.0632,4.04212,4.05934,99860000.0
2009-12-07 10:30:00,4.06101,4.07072,4.05007,4.0541,114490000.0
2009-12-07 10:45:00,4.06452,4.06843,4.05162,4.06543,112240000.0
2009-12-07 11:00:00,4.06599,4.07372,4.05373,4.05373,100250000.0
2009-12-07 11:15:00,4.06229,4.07214,4.05457,4.06411,106220000.0
2009-12-07 11:30:00,4.0626,4.07187,4.05284,4.06286,112980000.0
2009-12-07 11:45:00,4.06167,4.06931,4.04861,4.06202,97240000.0
2009-12-07 12:00:00,4.06118,4.06746,4.04708,4.06096,104360000.0
2009-12-07 12:15:00,4.06388,4.06449,4.0429,4.06328,127260000.0
2009-12-07 12:30:00,4.06162,4.06826,4.04821,4.05781,121990000.0
2009-12-07 12:45:00,4.06389,4.07016,4.05257,4.06145,100970000.0
2009-12-07 13:00:00,4.06703,4.07133,4.05651,4.06377,125750000.0
2009-12-07 13:15:00,4.06375,4.07171,4.05671,4.06867,159130000.0
2009-12-07 13:30:00,4.06917,4.07067,4.05297,4.06556,105480000.0
2009-12-07 13:45:00,4.06704,4.07194,4.05652,4.06445,119380000.0
2009-12-07 14:00:00,4.06644,4.07145,4.05494,4.0652,123480000.0
2009-12-07 14:15:00,4.07134,4.07618,4.06109,4.07235,97270000.0
2009-12-07 14:30:00,4.07275,4.07606,4.05652,4.06953,93880000.0
2009-12-07 14:45:00,4.07216,4.07346,4.05825,4.07246,110720000.0
2009-12-07 15:00:00,4.06802,4.08496,4.06187,4.07375,124660000.0
2009-12-07 15:15:00,4.07195,4.07839,4.06517,4.07692,97600000.0
2009-12-07 15:30:00,4.07523,4.07766,4.06053,4.06476,120480000.0
2009-12-07 15:45:00,4.06688,4.07589,4.05707,4.07036,132470000.0
2009-12-07 16:00:00,4.07126,4.0752,4.06029,4.06335,90880000.0
2009-12-07 16:15:00,4.07309,4.07508,4.06044,4.0721,122380000.0
2009-12-07 16:30:00,4.0653,4.07436,4.05864,4.07133,103970000.0
2009-12-07 16:45:00,4.07112,4.07201,4.05228,4.06597,106580000.0
2009-12-07 17:00:00,4.06552,4.07178,4.05141,4.06534,141880000.0
2009-12-07 17:15:00,4.06578,4.07358,4.05581,4.06685,122010000.0
2009-12-07 17:30:00,4.06795,4.06961,4.05386,4.06851,121320000.0
2009-12-07 17:45:00,4.06855,4.06931,4.05596,4.06477,122020000.0
2009-12-07 18:00:00,4.05979,4.06924,4.05468,4.06353,103590000.0
2009-12-07 18:15:00,4.06547,4.07098,4.05354,4.06403,106950000.0
2009-12-07 18:30:00,4.0636,4.07097,4.05432,4.06672,124610000.0
2009-12-07 18:45:00,4.06397,4.07018,4.05613,4.06288,106280000.0
2009-12-07 19:00:00,4.06796,4.07345,4.05536,4.06648,102890000.0
2009-12-07 19:15:00,4.0701,4.0804,4.06043,4.07413,102860000.0
2009-12-07 19:30:00,4.06484,4.07643,4.05426,4.06476,101750000.0
2009-12-07 19:45:00,4.06343,4.06968,4.05598,4.06626,83350000.0
2009-12-07 20:00:00,4.06584,4.06893,4.0545,4.06541,88260000.0
2009-12-07 20:15:00,4.06318,4.06783,4.05278,4.05398,91970000.0
2009-12-07 20:30:00,4.05704,4.06714,4.05081,4.05824,82980000.0
2009-12-07 20:45:00,4.06154,4.06365,4.04976,4.05243,84840000.0
2009-12-07 21:00:00,4.0631,4.06355,4.0503,4.05236,86720000.0
2009-12-07 21:15:00,4.06286,4.06428,4.05162,4.05413,90850000.0
2009-12-07 21:30:00,4.06379,4.06699,4.05311,4.0573,91950000.0
2009-12-07 21:45:00,4.06181,4.06742,4.05321,4.05703,93850000.0
2009-12-07 22:00:00,4.06012,4.06798,4.05219,4.05675,94980000.0
2009-12-07 22:15:00,4.06368,4.06627,4.05429,4.05729,90450000.0
2009-12-07 22:30:00,4.0636,4.06745,4.05274,4.05799,85190000.0
2009-12-07 22:45:00,4.06095,4.07145,4.056,4.05926,88610000.0
2009-12-07 23:00:00,4.06886,4.07129,4.05419,4.0546,82560000.0
2009-12-07 23:15:00,4.06628,4.06847,4.05619,4.06587,82960000.0
2009-12-07 23:30:00,4.0633,4.0684,4.05513,4.06412,82940000.0
2009-12-07 23:45:00,4.06481,4.06959,4.0531,4.05463,90850000.0
2009-12-08 00:00:00,4.06552,4.06665,4.05225,4.06317,73250000.0
2009-12-08 00:15:00,4.06564,4.06798,4.05234,4.06056,77340000.0
2009-12-08 00:30:00,4.06371,4.06668,4.05448,4.05529,70560000.0
2009-12-08 00:45:00,4.06472,4.06709,4.05478,4.05598,82660000.0
2009-12-08 01:00:00,4.05531,4.06817,4.05526,4.06115,69080000.0
2009-12-08 01:15:00,4.06552,4.07068,4.05342,4.06417,71330000.0
2009-12-08 01:30:00,4.06502,4.06717,4.05188,4.05255,89330000.0
2009-12-08 01:45:00,4.06352,4.06483,4.05163,4.06404,86750000.0
2009-12-08 02:00:00,4.06329,4.06385,4.0481,4.05376,100620000.0
2009-12-08 02:15:00,4.05508,4.06146,4.0494,4.05419,82230000.0
2009-12-08 02:30:00,4.0588,4.06563,4.04816,4.05601,100990000.0
2009-12-08 02:45:00,4.06186,4.06293,4.04877,4.0519,94610000.0
2009-12-08 03:00:00,4.06078,4.06264,4.04963,4.05205,82570000.0
2009-12-08 03:15:00,4.05798,4.06352,4.04639,4.04858,86420000.0
2009-12-08 03:30:00,4.06066,4.06572,4.04991,4.05623,89000000.0
2009-12-08 03:45:00,4.05943,4.06812,4.05421,4.06058,81520000.0
2009-12-08 04:00:00,4.0571,4.06582,4.05131,4.06205,87090000.0
2009-12-08 04:15:00,4.06136,4.06648,4.05272,4.0622,86370000.0
2009-12-08 04:30:00,4.06362,4.07035,4.04982,4.06207,90080000.0
2009-12-08 04:45:00,4.0637,4.06777,4.05138,4.06018,85230000.0
2009-12-08 05:00:00,4.06352,4.06712,4.0525,4.05627,85260000.0
2009-12-08 05:15:00,4.06119,4.06781,4.05226,4.06221,82220000.0
2009-12-08 05:30:00,4.05912,4.06752,4.05392,4.06173,75050000.0
2009-12-08 05:45:00,4.06383,4.06586,4.05216,4.06428,85970000.0
2009-12-08 06:00:00,4.05651,4.06879,4.05099,4.05428,94960000.0
2009-12-08 06:15:00,4.0616,4.06736,4.05344,4.05653,75440000.0
2009-12-08 06:30:00,4.06101,4.07104,4.05334,4.05676,90120000.0
2009-12-08 06:45:00,4.0608,4.06727,4.0519,4.05559,93840000.0
2009-12-08 07:00:00,4.06539,4.06865,4.05417,4.06162,93840000.0
2009-12-08 07:15:00,4.05635,4.06686,4.05407,4.05467,90490000.0
2009-12-08 07:30:00,4.05636,4.07091,4.05284,4.05529,94230000.0
2009-12-08 07:45:00,4.06737,4.0689,4.05393,4.05982,94240000.0
2009-12-08 08:00:00,4.06417,4.06675,4.04947,4.04947,87460000.0
2009-12-08 08:15:00,4.05654,4.06798,4.04831,4.06451,100260000.0
2009-12-08 08:30:00,4.06137,4.0699,4.05376,4.05843,90490000.0
2009-12-08 08:45:00,4.06189,4.06842,4.05045,4.0611,93490000.0
2009-12-08 09:00:00,4.05692,4.06842,4.05112,4.05672,100190000.0
2009-12-08 09:15:00,4.05984,4.07508,4.05288,4.06462,95360000.0
2009-12-08 09:30:00,4.07759,4.07891,4.0642,4.07815,92350000.0
2009-12-08 09:45:00,4.0786,4.09161,4.06945,4.08192,105080000.0
2009-12-08 10:00:00,4.08487,4.0908,4.07042,4.08225,104710000.0
2009-12-08 10:15:00,4.07312,4.08569,4.06827,4.07877,99110000.0
2009-12-08 10:30:00,4.07982,4.08043,4.06526,4.06635,112610000.0
2009-12-08 10:45:00,4.07815,4.08106,4.06366,4.0766,110030000.0
2009-12-08 11:00:00,4.07756,4.07793,4.06163,4.06469,102470000.0
2009-12-08 11:15:00,4.07416,4.07761,4.05883,4.06924,106960000.0
2009-12-08 11:30:00,4.06678,4.07469,4.05583,4.06949,109630000.0
2009-12-08 11:45:00,4.06482,4.07597,4.056,4.06824,96510000.0
2009-12-08 12:00:00,4.06883,4.07321,4.05785,4.07003,102510000.0
2009-12-08 12:15:00,4.07065,4.07787,4.06188,4.07424,128000000.0
2009-12-08 12:30:00,4.07183,4.08459,4.06629,4.07615,122760000.0
2009-12-08 12:45:00,4.08212,4.08614,4.06892,4.07842,99110000.0
2009-12-08 13:00:00,4.08304,4.09225,4.07449,4.08546,121330000.0
2009-12-08 13:15:00,4.0857,4.09945,4.07882,4.09552,155770000.0
2009-12-08 13:30:00,4.0963,4.10066,4.08774,4.09987,101770000.0
2009-12-08 13:45:00,4.10085,4.10095,4.08223,4.09097,120500000.0
2009-12-08 14:00:00,4.09307,4.10401,4.08275,4.09297,120890000.0
2009-12-08 14:15:00,4.09668,4.09986,4.0857,4.09428,100240000.0
2009-12-08 14:30:00,4.09612,4.10494,4.08951,4.09985,96850000.0
2009-12-08 14:45:00,4.10119,4.10381,4.08577,4.1029,108500000.0
2009-12-08 15:00:00,4.09832,4.10599,4.09022,4.10149,126510000.0
2009-12-08 15:15:00,4.09851,4.11307,4.09293,4.11123,99840000.0
2009-12-08 15:30:00,4.10984,4.1125,4.09418,4.1003,122000000.0
2009-12-08 15:45:00,4.10265,4.10811,4.09255,4.10053,127640000.0
2009-12-08 16:00:00,4.10312,4.10975,4.09033,4.0959,93850000.0
2009-12-08 16:15:00,4.10581,4.10718,4.09281,4.10272,123130000.0
2009-12-08 16:30:00,4.09754,4.11106,4.09511,4.11106,103970000.0
2009-12-08 16:45:00,4.11061,4.1124,4.09769,4.10931,103600000.0
2009-12-08 17:00:00,4.10885,4.1109,4.09331,4.10126,139260000.0
2009-12-08 17:15:00,4.10222,4.10924,4.09428,4.10554,118300000.0
2009-12-08 17:30:00,4.10522,4.11148,4.09394,4.1111,123510000.0
2009-12-08 17:45:00,4.10954,4.12873,4.10038,4.12558,120920000.0
2009-12-08 18:00:00,4.12102,4.13159,4.11381,4.1283,105070000.0
2009-12-08 18:15:00,4.12708,4.1352,4.11518,4.12484,102520000.0
2009-12-08 18:30:00,4.12099,4.12966,4.11113,4.12538,123510000.0
2009-12-08 18:45:00,4.12068,4.13117,4.11316,4.12058,106990000.0
2009-12-08 19:00:00,4.12431,4.13196,4.11302,4.11989,100660000.0
2009-12-08 19:15:00,4.12314,4.12721,4.10567,4.12098,101770000.0
2009-12-08 19:30:00,4.11432,4.12637,4.1112,4.11651,100620000.0
2009-12-08 19:45:00,4.11518,4.12108,4.10818,4.11881,82610000.0
2009-12-08 20:00:00,4.11836,4.12963,4.1097,4.12705,92330000.0
2009-12-08 20:15:00,4.12715,4.13133,4.11168,4.12143,90850000.0
2009-12-08 20:30:00,4.12947,4.13083,4.11588,4.12381,85200000.0
2009-12-08 20:45:00,4.12838,4.13112,4.11625,4.11992,83370000.0
2009-12-08 21:00:00,4.1291,4.13415,4.11807,4.11999,92320000.0
2009-12-08 21:15:00,4.13017,4.1314,4.11682,4.11682,93460000.0
2009-12-08 21:30:00,4.12883,4.13162,4.11839,4.11839,90470000.0
2009-12-08 21:45:00,4.126,4.13445,4.11776,4.12637,91600000.0
2009-12-08 22:00:00,4.12681,4.13214,4.11317,4.11618,91260000.0
2009-12-08 22:15:00,4.12565,4.13152,4.11535,4.11731,87860000.0
2009-12-08 22:30:00,4.12552,4.12921,4.11419,4.11596,85610000.0
2009-12-08 22:45:00,4.12079,4.12725,4.11117,4.11531,91960000.0
2009-12-08 23:00:00,4.12384,4.12711,4.1141,4.11522,76220000.0
2009-12-08 23:15:00,4.12552,4.12552,4.11245,4.12367,82240000.0
2009-12-08 23:30:00,4.12255,4.12376,4.11012,4.11903,93090000.0
2009-12-08 23:45:00,4.119,4.12542,4.10953,4.11211,101370000.0
2009-12-09 00:00:00,4.12193,4.12249,4.10442,4.1152,85570000.0
2009-12-09 00:15:00,4.11743,4.11862,4.1064,4.11555,59660000.0
2009-12-09 00:30:00,4.11653,4.11805,4.10546,4.11416,61920000.0
2009-12-09 00:45:00,4.11518,4.11783,4.10512,4.10643,78830000.0
2009-12-09 01:00:00,4.11264,4.12071,4.10559,4.1146,75870000.0
2009-12-09 01:15:00,4.11901,4.12263,4.10692,4.11738,88570000.0
2009-12-09 01:30:00,4.11623,4.1224,4.10394,4.10817,96120000.0
2009-12-09 01:45:00,4.11872,4.12038,4.10668,4.1177,89350000.0
2009-12-09 02:00:00,4.11853,4.12301,4.10835,4.11467,105450000.0
2009-12-09 02:15:00,4.11615,4.11999,4.10736,4.11671,83760000.0
2009-12-09 02:30:00,4.11803,4.12033,4.10772,4.11253,90850000.0
2009-12-09 02:45:00,4.11933,4.12171,4.10613,4.11025,88610000.0
2009-12-09 03:00:00,4.11774,4.11979,4.10704,4.10873,84860000.0
2009-12-09 03:15:00,4.1154,4.12038,4.10431,4.11034,90840000.0
2009-12-09 03:30:00,4.11801,4.12076,4.10705,4.11188,90130000.0
2009-12-09 03:45:00,4.11409,4.12339,4.107,4.1174,84470000.0
2009-12-09 04:00:00,4.11383,4.12193,4.10755,4.11734,86710000.0
2009-12-09 04:15:00,4.11596,4.12184,4.10671,4.11808,87480000.0
2009-12-09 04:30:00,4.1185,4.12093,4.10598,4.11734,86000000.0
2009-12-09 04:45:00,4.11888,4.1231,4.10634,4.11735,82990000.0
2009-12-09 05:00:00,4.11607,4.12141,4.10766,4.11016,85260000.0
2009-12-09 05:15:00,4.11712,4.12231,4.10734,4.11647,74030000.0
2009-12-09 05:30:00,4.1184,4.11904,4.10562,4.11565,74740000.0
2009-12-09 05:45:00,4.11908,4.12164,4.10771,4.11807,85550000.0
2009-12-09 06:00:00,4.10781,4.12264,4.10508,4.10718,92740000.0
2009-12-09 06:15:00,4.11521,4.125,4.10642,4.11049,84470000.0
2009-12-09 06:30:00,4.11281,4.12201,4.10319,4.10972,76940000.0
2009-12-09 06:45:00,4.11481,4.12164,4.10349,4.10867,81460000.0
2009-12-09 07:00:00,4.1187,4.12363,4.10932,4.11498,94580000.0
2009-12-09 07:15:00,4.11109,4.12067,4.10806,4.10881,94220000.0
2009-12-09 07:30:00,4.10744,4.12112,4.10679,4.10842,96450000.0
2009-12-09 07:45:00,4.11933,4.12164,4.10853,4.11187,95740000.0
2009-12-09 08:00:00,4.11908,4.13047,4.1103,4.11806,88200000.0
2009-12-09 08:15:00,4.12472,4.13299,4.11295,4.1216,101740000.0
2009-12-09 08:30:00,4.12326,4.12784,4.11346,4.11746,90850000.0
2009-12-09 08:45:00,4.12132,4.13097,4.11216,4.12432,89370000.0
2009-12-09 09:00:00,4.11727,4.13662,4.11306,4.1271,97250000.0
2009-12-09 09:15:00,4.13058,4.1377,4.11884,4.12374,96840000.0
2009-12-09 09:30:00,4.13101,4.13105,4.11496,4.12847,93830000.0
2009-12-09 09:45:00,4.12903,4.1385,4.11839,4.13366,102120000.0
2009-12-09 10:00:00,4.13497,4.13981,4.11242,4.12228,103250000.0
2009-12-09 10:15:00,4.11362,4.12896,4.11317,4.12453,96900000.0
2009-12-09 10:30:00,4.12494,4.12573,4.10871,4.11244,113760000.0
2009-12-09 10:45:00,4.12137,4.13111,4.10995,4.12087,111150000.0
2009-12-09 11:00:00,4.1204,4.12524,4.10912,4.10912,102890000.0
2009-12-09 11:15:00,4.11893,4.12219,4.10413,4.11618,103270000.0
2009-12-09 11:30:00,4.11464,4.12291,4.10671,4.11744,108890000.0
2009-12-09 11:45:00,4.1154,4.12492,4.10449,4.12409,100580000.0
2009-12-09 12:00:00,4.12127,4.1318,4.10869,4.12509,103240000.0
2009-12-09 12:15:00,4.12765,4.1305,4.11268,4.12116,129110000.0
2009-12-09 12:30:00,4.11916,4.12492,4.1056,4.1132,121240000.0
2009-12-09 12:45:00,4.11928,4.12264,4.10826,4.11483,98750000.0
2009-12-09 13:00:00,4.12332,4.12721,4.1078,4.11828,125000000.0
2009-12-09 13:15:00,4.11878,4.12538,4.11058,4.12316,155400000.0
2009-12-09 13:30:00,4.12534,4.13125,4.11265,4.12644,104360000.0
2009-12-09 13:45:00,4.12822,4.12968,4.11513,4.12557,120520000.0
2009-12-09 14:00:00,4.12758,4.13352,4.11602,4.12471,123860000.0
2009-12-09 14:15:00,4.13204,4.1347,4.12089,4.13248,99480000.0
2009-12-09 14:30:00,4.13213,4.13946,4.1239,4.13391,93130000.0
2009-12-09 14:45:00,4.13595,4.1415,4.12433,4.13123,109630000.0
2009-12-09 15:00:00,4.13054,4.13795,4.11795,4.12912,126880000.0
2009-12-09 15:15:00,4.12646,4.13398,4.11688,4.13268,97240000.0
2009-12-09 15:30:00,4.13209,4.13849,4.12313,4.12769,119010000.0
2009-12-09 15:45:00,4.12998,4.13708,4.12055,4.12908,128390000.0
2009-12-09 16:00:00,4.13041,4.14242,4.12498,4.13555,88660000.0
2009-12-09 16:15:00,4.1408,4.14922,4.12969,4.14696,123530000.0
2009-12-09 16:30:00,4.14137,4.16766,4.14023,4.16742,104340000.0
2009-12-09 16:45:00,4.16691,4.16691,4.14641,4.15562,104350000.0
2009-12-09 17:00:00,4.15449,4.1557,4.13587,4.14767,135570000.0
2009-12-09 17:15:00,4.14819,4.15544,4.13871,4.14885,121290000.0
2009-12-09 17:30:00,4.14986,4.15613,4.13894,4.15184,122420000.0
2009-12-09 17:45:00,4.15117,4.15117,4.13314,4.14201,126840000.0
2009-12-09 18:00:00,4.1358,4.14844,4.13452,4.14382,102500000.0
2009-12-09 18:15:00,4.14632,4.15051,4.13483,4.14816,103980000.0
2009-12-09 18:30:00,4.1455,4.15806,4.13994,4.15247,124970000.0
2009-12-09 18:45:00,4.14869,4.16019,4.144,4.15234,107730000.0
2009-12-09 19:00:00,4.15497,4.15862,4.14364,4.15095,104730000.0
2009-12-09 19:15:00,4.15356,4.16949,4.14346,4.16286,103970000.0
2009-12-09 19:30:00,4.15525,4.16722,4.14723,4.15838,100980000.0
2009-12-09 19:45:00,4.15594,4.16429,4.14928,4.16113,84090000.0
2009-12-09 20:00:00,4.16025,4.16637,4.14973,4.16325,90840000.0
2009-12-09 20:15:00,4.16096,4.16637,4.1517,4.15511,91980000.0
2009-12-09 20:30:00,4.15647,4.16856,4.15178,4.15939,80740000.0
2009-12-09 20:45:00,4.16456,4.16877,4.15435,4.15583,82990000.0
2009-12-09 21:00:00,4.16514,4.16848,4.15104,4.15547,85580000.0
2009-12-09 21:15:00,4.16618,4.16806,4.15494,4.15538,94580000.0
2009-12-09 21:30:00,4.16573,4.16573,4.15112,4.15358,91570000.0
2009-12-09 21:45:00,4.16397,4.16484,4.14658,4.15365,92340000.0
2009-12-09 22:00:00,4.15091,4.15885,4.14481,4.14738,92800000.0
2009-12-09 22:15:00,4.15606,4.16155,4.1452,4.14769,88600000.0
2009-12-09 22:30:00,4.15288,4.15762,4.1436,4.14672,86330000.0
2009-12-09 22:45:00,4.15206,4.1593,4.14426,4.14555,93450000.0
2009-12-09 23:00:00,4.15516,4.15651,4.14355,4.14533,82570000.0
2009-12-09 23:15:00,4.15576,4.1589,4.14419,4.15489,85940000.0
2009-12-09 23:30:00,4.14619,4.15855,4.14358,4.15245,93100000.0
2009-12-09 23:45:00,4.15485,4.1577,4.14144,4.15151,74750000.0
2009-12-10 00:00:00,4.15239,4.15617,4.14027,4.14027,14630000.0
2009-12-10 00:15:00,4.15514,4.15527,4.14402,4.15093,51040000.0
2009-12-10 00:30:00,4.15487,4.15998,4.14987,4.15739,14630000.0
2009-12-10 00:45:00,4.16008,4.16102,4.15727,4.16102,5250000.0
2009-12-10 01:00:00,4.15852,4.15852,4.14812,4.15703,6000000.0
2009-12-10 01:15:00,4.15902,4.15929,4.14728,4.15337,30040000.0
2009-12-10 01:30:00,4.15403,4.15738,4.14598,4.14742,37930000.0
2009-12-10 01:45:00,4.15527,4.16079,4.14782,4.15946,25880000.0
2009-12-10 02:00:00,4.1549,4.15773,4.14793,4.15692,13880000.0
2009-12-10 02:15:00,4.15527,4.16069,4.1466,4.15644,45870000.0
2009-12-10 02:30:00,4.15832,4.15882,4.14574,4.15452,28160000.0
2009-12-10 02:45:00,4.15632,4.15653,4.14502,4.14552,33380000.0
2009-12-10 03:00:00,4.15471,4.15633,4.14432,4.14432,48070000.0
2009-12-10 03:15:00,4.15175,4.15685,4.14722,4.15117,42080000.0
2009-12-10 03:30:00,4.15371,4.15603,4.14358,4.14826,54820000.0
2009-12-10 03:45:00,4.15114,4.15646,4.14336,4.15431,52180000.0
2009-12-10 04:00:00,4.15093,4.1586,4.14393,4.15548,63840000.0
2009-12-10 04:15:00,4.15381,4.15766,4.14307,4.15507,60820000.0
2009-12-10 04:30:00,4.15517,4.15587,4.14297,4.15488,54800000.0
2009-12-10 04:45:00,4.15605,4.15767,4.14295,4.15061,54450000.0
2009-12-10 05:00:00,4.15431,4.15976,4.14397,4.14542,61960000.0
2009-12-10 05:15:00,4.15378,4.15698,4.14537,4.15447,25530000.0
2009-12-10 05:30:00,4.15073,4.1602,4.14582,4.1563,69820000.0
2009-12-10 05:45:00,4.15685,4.15979,4.14459,4.15769,87870000.0
2009-12-10 06:00:00,4.14772,4.1593,4.14525,4.14627,96080000.0
2009-12-10 06:15:00,4.15167,4.16005,4.14502,4.14718,89710000.0
2009-12-10 06:30:00,4.15105,4.16291,4.1438,4.15063,96070000.0
2009-12-10 06:45:00,4.15292,4.16159,4.14757,4.14978,92730000.0
2009-12-10 07:00:00,4.1588,4.16297,4.14819,4.15316,94960000.0
2009-12-10 07:15:00,4.14933,4.16109,4.14899,4.14985,90500000.0
2009-12-10 07:30:00,4.1501,4.16286,4.14724,4.14908,91630000.0
2009-12-10 07:45:00,4.15948,4.16331,4.14915,4.15572,96470000.0
2009-12-10 08:00:00,4.15963,4.16595,4.14948,4.15059,88560000.0
2009-12-10 08:15:00,4.15543,4.1648,4.1478,4.15705,99510000.0
2009-12-10 08:30:00,4.15539,4.16165,4.1482,4.15269,88250000.0
2009-12-10 08:45:00,4.15648,4.1648,4.14547,4.15381,92740000.0
2009-12-10 09:00:00,4.14717,4.15905,4.13767,4.14186,97250000.0
2009-12-10 09:15:00,4.14451,4.1531,4.13458,4.13739,97220000.0
2009-12-10 09:30:00,4.14665,4.15634,4.13565,4.15054,92710000.0
2009-12-10 09:45:00,4.15029,4.15799,4.14383,4.15113,103990000.0
2009-12-10 10:00:00,4.15353,4.15873,4.13719,4.15124,103240000.0
2009-12-10 10:15:00,4.14412,4.15943,4.13811,4.15584,99490000.0
2009-12-10 10:30:00,4.15582,4.15627,4.1375,4.14217,114110000.0
2009-12-10 10:45:00,4.14983,4.15363,4.13287,4.14445,110020000.0
2009-12-10 11:00:00,4.14426,4.1525,4.13374,4.13751,102480000.0
2009-12-10 11:15:00,4.14846,4.15052,4.13315,4.14132,104370000.0
2009-12-10 11:30:00,4.13911,4.14534,4.12665,4.13832,108150000.0
2009-12-10 11:45:00,4.13661,4.14438,4.12737,4.1395,98720000.0
2009-12-10 12:00:00,4.13959,4.14473,4.12426,4.13484,105110000.0
2009-12-10 12:15:00,4.13518,4.13977,4.12106,4.13635,127250000.0
2009-12-10 12:30:00,4.13283,4.1423,4.12267,4.13204,119390000.0
2009-12-10 12:45:00,4.1378,4.13854,4.12218,4.12857,99100000.0
2009-12-10 13:00:00,4.13279,4.13706,4.11919,4.12975,123870000.0
2009-12-10 13:15:00,4.13005,4.13797,4.1231,4.13223,152450000.0
2009-12-10 13:30:00,4.13328,4.13687,4.11924,4.13082,105100000.0
2009-12-10 13:45:00,4.13094,4.13442,4.1195,4.12839,120110000.0
2009-12-10 14:00:00,4.13164,4.13813,4.12253,4.13227,120880000.0
2009-12-10 14:15:00,4.13689,4.14285,4.12473,4.14154,100600000.0
2009-12-10 14:30:00,4.14209,4.14664,4.13238,4.14296,95350000.0
2009-12-10 14:45:00,4.14344,4.14344,4.12995,4.14246,111840000.0
2009-12-10 15:00:00,4.13818,4.14541,4.12653,4.13472,126130000.0
2009-12-10 15:15:00,4.13339,4.13914,4.11991,4.13008,98340000.0
2009-12-10 15:30:00,4.13061,4.13377,4.11404,4.12212,119750000.0
2009-12-10 15:45:00,4.12643,4.13404,4.11717,4.12615,128380000.0
2009-12-10 16:00:00,4.13043,4.1346,4.11684,4.12231,92370000.0
2009-12-10 16:15:00,4.12962,4.13432,4.1205,4.1318,122010000.0
2009-12-10 16:30:00,4.12618,4.13571,4.11982,4.13386,103970000.0
2009-12-10 16:45:00,4.13286,4.13809,4.12352,4.13758,102120000.0
2009-12-10 17:00:00,4.13888,4.14306,4.12545,4.1394,139260000.0
2009-12-10 17:15:00,4.14039,4.14625,4.12808,4.13935,123100000.0
2009-12-10 17:30:00,4.13953,4.15052,4.12821,4.15052,122410000.0
2009-12-10 17:45:00,4.15101,4.15616,4.1383,4.14284,123140000.0
2009-12-10 18:00:00,4.13694,4.1481,4.13404,4.14315,101380000.0
2009-12-10 18:15:00,4.14628,4.14867,4.12629,4.13864,100640000.0
2009-12-10 18:30:00,4.13622,4.14637,4.13182,4.14261,122010000.0
2009-12-10 18:45:00,4.13909,4.14859,4.13358,4.14197,109970000.0
2009-12-10 19:00:00,4.14744,4.14981,4.134,4.14514,104370000.0
2009-12-10 19:15:00,4.14728,4.15262,4.13201,4.14938,103230000.0
2009-12-10 19:30:00,4.14246,4.15568,4.13921,4.15086,102080000.0
2009-12-10 19:45:00,4.14907,4.15373,4.13895,4.14987,84480000.0
2009-12-10 20:00:00,4.1492,4.15387,4.14034,4.14789,88590000.0
2009-12-10 20:15:00,4.14793,4.15464,4.13986,4.14261,92340000.0
2009-12-10 20:30:00,4.15302,4.15611,4.1393,4.14456,83680000.0
2009-12-10 20:45:00,4.1504,4.15468,4.13966,4.14104,84850000.0
2009-12-10 21:00:00,4.152,4.1523,4.13904,4.14155,88230000.0
2009-12-10 21:15:00,4.15203,4.1521,4.13643,4.1406,90500000.0
2009-12-10 21:30:00,4.14945,4.15244,4.13724,4.13879,90110000.0
2009-12-10 21:45:00,4.15043,4.15366,4.13679,4.14203,92330000.0
2009-12-10 22:00:00,4.14541,4.15383,4.13889,4.1405,93470000.0
2009-12-10 22:15:00,4.14725,4.15166,4.13643,4.13936,90090000.0
2009-12-10 22:30:00,4.14642,4.15096,4.13918,4.14022,87460000.0
2009-12-10 22:45:00,4.14619,4.15256,4.13769,4.14054,88960000.0
2009-12-10 23:00:00,4.14954,4.15159,4.13461,4.13474,80700000.0
2009-12-10 23:15:00,4.14588,4.15516,4.13769,4.14873,75470000.0
2009-12-10 23:30:00,4.14461,4.15199,4.1356,4.14722,84460000.0
2009-12-10 23:45:00,4.14719,4.15205,4.13532,4.14143,96100000.0
2009-12-11 00:00:00,4.14951,4.14955,4.13581,4.14569,77380000.0
2009-12-11 00:15:00,4.14982,4.15241,4.14026,4.14723,79170000.0
2009-12-11 00:30:00,4.15127,4.15611,4.14137,4.14244,71310000.0
2009-12-11 00:45:00,4.15138,4.15211,4.14143,4.15008,57450000.0
2009-12-11 01:00:00,4.14928,4.15257,4.14167,4.14797,55170000.0
2009-12-11 01:15:00,4.15173,4.15752,4.13962,4.15107,54810000.0
2009-12-11 01:30:00,4.14921,4.15439,4.13919,4.14092,67190000.0
2009-12-11 01:45:00,4.1487,4.15173,4.14109,4.15106,59690000.0
2009-12-11 02:00:00,4.15118,4.15181,4.1401,4.14583,75850000.0
2009-12-11 02:15:00,4.14797,4.15381,4.13891,4.14933,75150000.0
2009-12-11 02:30:00,4.14912,4.15226,4.13804,4.14596,72490000.0
2009-12-11 02:45:00,4.15145,4.15297,4.13974,4.1422,94950000.0
2009-12-11 03:00:00,4.14956,4.15428,4.1395,4.14106,71750000.0
2009-12-11 03:15:00,4.14746,4.15617,4.13994,4.14262,79260000.0
2009-12-11 03:30:00,4.15123,4.15486,4.14045,4.14839,73230000.0
2009-12-11 03:45:00,4.14675,4.1542,4.13916,4.15008,83740000.0
2009-12-11 04:00:00,4.14525,4.15167,4.13778,4.14867,89670000.0
2009-12-11 04:15:00,4.14813,4.15238,4.13809,4.14943,85250000.0
2009-12-11 04:30:00,4.14955,4.15329,4.13797,4.14816,75060000.0
2009-12-11 04:45:00,4.14981,4.15186,4.13712,4.14963,88250000.0
2009-12-11 05:00:00,4.14893,4.15183,4.13778,4.13778,82230000.0
2009-12-11 05:15:00,4.14875,4.15305,4.13738,4.14576,83670000.0
2009-12-11 05:30:00,4.14579,4.15164,4.13912,4.14693,82960000.0
2009-12-11 05:45:00,4.15013,4.15217,4.13942,4.1413,78830000.0
2009-12-11 06:00:00,4.14318,4.15369,4.13905,4.13905,80360000.0
2009-12-11 06:15:00,4.14618,4.15262,4.13843,4.14032,88160000.0
2009-12-11 06:30:00,4.14476,4.15364,4.13739,4.14091,88620000.0
2009-12-11 06:45:00,4.14562,4.15133,4.13787,4.14032,82580000.0
2009-12-11 07:00:00,4.15012,4.1524,4.13654,4.14424,77340000.0
2009-12-11 07:15:00,4.14149,4.1541,4.13812,4.14045,93090000.0
2009-12-11 07:30:00,4.14118,4.15527,4.13762,4.14251,87480000.0
2009-12-11 07:45:00,4.15061,4.15269,4.13745,4.13967,94600000.0
2009-12-11 08:00:00,4.14527,4.14707,4.12943,4.13208,82220000.0
2009-12-11 08:15:00,4.13901,4.14568,4.13086,4.14124,100260000.0
2009-12-11 08:30:00,4.14138,4.1467,4.13038,4.13485,90100000.0
2009-12-11 08:45:00,4.14105,4.14412,4.12962,4.13745,92360000.0
2009-12-11 09:00:00,4.1336,4.14716,4.12389,4.13072,97980000.0
2009-12-11 09:15:00,4.13338,4.14408,4.12304,4.12637,98340000.0
2009-12-11 09:30:00,4.13776,4.13776,4.12131,4.13582,92000000.0
2009-12-11 09:45:00,4.13372,4.13737,4.1204,4.12751,103610000.0
2009-12-11 10:00:00,4.13017,4.13576,4.12117,4.13575,103990000.0
2009-12-11 10:15:00,4.1268,4.13867,4.12381,4.13535,101340000.0
2009-12-11 10:30:00,4.1352,4.13938,4.12382,4.13499,113730000.0
2009-12-11 10:45:00,4.13426,4.1361,4.11694,4.13301,110770000.0
2009-12-11 11:00:00,4.13431,4.13809,4.12208,4.1223,102110000.0
2009-12-11 11:15:00,4.13183,4.13815,4.11978,4.12894,105880000.0
2009-12-11 11:30:00,4.12825,4.13974,4.12502,4.13206,112220000.0
2009-12-11 11:45:00,4.13077,4.1386,4.12161,4.13731,99860000.0
2009-12-11 12:00:00,4.13528,4.14049,4.12438,4.13746,104010000.0
2009-12-11 12:15:00,4.13709,4.14044,4.12172,4.13276,129100000.0
2009-12-11 12:30:00,4.12914,4.13809,4.11911,4.12721,118650000.0
2009-12-11 12:45:00,4.13178,4.13727,4.11976,4.12928,98730000.0
2009-12-11 13:00:00,4.13182,4.13491,4.12009,4.12664,123880000.0
2009-12-11 13:15:00,4.12845,4.13638,4.11713,4.13136,153930000.0
2009-12-11 13:30:00,4.13317,4.13598,4.12154,4.13331,108820000.0
2009-12-11 13:45:00,4.13392,4.13859,4.12265,4.12923,118650000.0
2009-12-11 14:00:00,4.13052,4.13699,4.121,4.12802,122360000.0
2009-12-11 14:15:00,4.13211,4.13761,4.12281,4.13464,99510000.0
2009-12-11 14:30:00,4.13343,4.14584,4.12236,4.14152,95350000.0
2009-12-11 14:45:00,4.14088,4.14404,4.12146,4.13415,107410000.0
2009-12-11 15:00:00,4.12971,4.14744,4.1265,4.14163,127260000.0
2009-12-11 15:15:00,4.13766,4.14365,4.13076,4.14135,99090000.0
2009-12-11 15:30:00,4.14085,4.14426,4.12271,4.13031,119010000.0
2009-12-11 15:45:00,4.13322,4.13867,4.12368,4.13164,130980000.0
2009-12-11 16:00:00,4.13231,4.14257,4.12567,4.13483,92380000.0
2009-12-11 16:15:00,4.14189,4.14668,4.12817,4.14379,119050000.0
2009-12-11 16:30:00,4.13725,4.15767,4.13697,4.15101,102470000.0
2009-12-11 16:45:00,4.15164,4.15413,4.1389,4.14871,102510000.0
2009-12-11 17:00:00,4.14944,4.15159,4.13641,4.14541,138550000.0
2009-12-11 17:15:00,4.14739,4.15409,4.12984,4.13989,123880000.0
2009-12-11 17:30:00,4.14235,4.14843,4.13191,4.14774,121680000.0
2009-12-11 17:45:00,4.14827,4.15272,4.13726,4.14791,117930000.0
2009-12-11 18:00:00,4.14199,4.15239,4.13991,4.14864,103970000.0
2009-12-11 18:15:00,4.1517,4.1554,4.14114,4.14872,103990000.0
2009-12-11 18:30:00,4.14956,4.15696,4.14357,4.15371,124620000.0
2009-12-11 18:45:00,4.15121,4.16111,4.14281,4.15085,109590000.0
2009-12-11 19:00:00,4.15551,4.15888,4.14224,4.14927,101020000.0
2009-12-11 19:15:00,4.15497,4.15744,4.13913,4.152,105100000.0
2009-12-11 19:30:00,4.14442,4.15456,4.1387,4.15076,101710000.0
2009-12-11 19:45:00,4.14873,4.15528,4.14018,4.15326,84830000.0
2009-12-11 20:00:00,4.1494,4.15206,4.13838,4.14931,89330000.0
2009-12-11 20:15:00,4.14896,4.15301,4.1357,4.13908,91600000.0
2009-12-11 20:30:00,4.1365,4.14862,4.13353,4.14212,84470000.0
2009-12-11 20:45:00,4.14659,4.14944,4.13427,4.13695,84090000.0
2009-12-11 21:00:00,4.14521,4.14936,4.13686,4.13807,86710000.0
2009-12-11 21:15:00,4.14997,4.15158,4.13792,4.13987,92340000.0
2009-12-11 21:30:00,4.15026,4.15428,4.13804,4.13956,89000000.0
2009-12-11 21:45:00,4.14737,4.15104,4.13653,4.14506,91950000.0
2009-12-11 22:00:00,4.14591,4.15277,4.13885,4.14067,92360000.0
2009-12-11 22:15:00,4.14813,4.15191,4.1379,4.1417,89710000.0
2009-12-11 22:30:00,4.14772,4.15082,4.13568,4.13799,87080000.0
2009-12-11 22:45:00,4.14146,4.14927,4.13557,4.13589,88950000.0
2009-12-11 23:00:00,4.1457,4.14687,4.13515,4.13638,79940000.0
2009-12-11 23:15:00,4.14712,4.15028,4.13778,4.15028,84840000.0
2009-12-11 23:30:00,4.14807,4.14824,4.13593,4.14336,80770000.0
2009-12-11 23:45:00,4.14609,4.15441,4.13656,4.14347,102460000.0
2009-12-14 00:00:00,4.14748,4.14832,4.13654,4.14502,61960000.0
2009-12-14 00:15:00,4.1518,4.1518,4.13436,4.14224,86290000.0
2009-12-14 00:30:00,4.14882,4.15459,4.14045,4.14302,63060000.0
2009-12-14 00:45:00,4.15076,4.15299,4.13941,4.15061,67190000.0
2009-12-14 01:00:00,4.15206,4.15206,4.14579,4.14767,33040000.0
2009-12-14 01:15:00,4.15141,4.15233,4.13813,4.14767,43170000.0
2009-12-14 01:30:00,4.15175,4.1562,4.13862,4.13862,49210000.0
2009-12-14 01:45:00,4.15138,4.15307,4.14052,4.15022,46180000.0
2009-12-14 02:00:00,4.15162,4.15268,4.14036,4.15009,45820000.0
2009-12-14 02:15:00,4.14354,4.1568,4.13662,4.14281,54050000.0
2009-12-14 02:30:00,4.14937,4.15019,4.13595,4.15019,39790000.0
2009-12-14 02:45:00,4.14627,4.15011,4.13649,4.14632,48420000.0
2009-12-14 03:00:00,4.1416,4.1521,4.13632,4.14551,69460000.0
2009-12-14 03:15:00,4.13926,4.14895,4.13747,4.14658,37520000.0
2009-12-14 03:30:00,4.14565,4.1512,4.13632,4.14593,66030000.0
2009-12-14 03:45:00,4.14739,4.15034,4.13457,4.14699,46550000.0
2009-12-14 04:00:00,4.14038,4.15422,4.13761,4.14618,96510000.0
2009-12-14 04:15:00,4.14715,4.15051,4.13574,4.14948,75470000.0
2009-12-14 04:30:00,4.14984,4.15259,4.13898,4.14872,75080000.0
2009-12-14 04:45:00,4.14002,4.15147,4.13663,4.14746,78060000.0
2009-12-14 05:00:00,4.14013,4.15058,4.13639,4.1445,73610000.0
2009-12-14 05:15:00,4.14106,4.15219,4.13913,4.14508,74340000.0
2009-12-14 05:30:00,4.1417,4.15139,4.13751,4.14732,85630000.0
2009-12-14 05:45:00,4.14167,4.153,4.13893,4.14226,82220000.0
2009-12-14 06:00:00,4.14404,4.15018,4.13558,4.14726,81100000.0
2009-12-14 06:15:00,4.14124,4.1518,4.13749,4.1485,83710000.0
2009-12-14 06:30:00,4.14051,4.15237,4.13886,4.14912,90490000.0
2009-12-14 06:45:00,4.14015,4.14852,4.13374,4.14217,79600000.0
2009-12-14 07:00:00,4.13512,4.14579,4.13146,4.14079,87070000.0
2009-12-14 07:15:00,4.13844,4.14538,4.13057,4.13965,75110000.0
2009-12-14 07:30:00,4.13529,4.14785,4.13063,4.1375,91620000.0
2009-12-14 07:45:00,4.13897,4.14229,4.12564,4.13375,87120000.0
2009-12-14 08:00:00,4.13703,4.13824,4.12146,4.12962,84830000.0
2009-12-14 08:15:00,4.13166,4.13661,4.12156,4.12286,100970000.0
2009-12-14 08:30:00,4.13321,4.13686,4.11928,4.13477,103230000.0
2009-12-14 08:45:00,4.13501,4.13882,4.12256,4.13431,105110000.0
2009-12-14 09:00:00,4.13019,4.13827,4.11913,4.13062,107760000.0
2009-12-14 09:15:00,4.13456,4.13588,4.11672,4.12362,122750000.0
2009-12-14 09:30:00,4.12801,4.13393,4.11532,4.12945,104710000.0
2009-12-14 09:45:00,4.1297,4.13433,4.11905,4.12508,102860000.0
2009-12-14 10:00:00,4.13075,4.13359,4.11914,4.13014,123490000.0
2009-12-14 10:15:00,4.13169,4.13859,4.12077,4.13568,122780000.0
2009-12-14 10:30:00,4.13405,4.14545,4.12356,4.14024,123840000.0
2009-12-14 10:45:00,4.13982,4.1429,4.12618,4.1381,141490000.0
2009-12-14 11:00:00,4.13806,4.14016,4.12478,4.13444,105820000.0
2009-12-14 11:15:00,4.13584,4.13716,4.12259,4.12946,102480000.0
2009-12-14 11:30:00,4.13736,4.14447,4.12456,4.14233,124260000.0
2009-12-14 11:45:00,4.13508,4.14227,4.12852,4.13553,91250000.0
2009-12-14 12:00:00,4.13572,4.14468,4.1263,4.1409,125810000.0
2009-12-14 12:15:00,4.14036,4.15043,4.13356,4.14882,116770000.0
2009-12-14 12:30:00,4.14768,4.14841,4.13283,4.14045,99080000.0
2009-12-14 12:45:00,4.1439,4.15079,4.13052,4.14051,129090000.0
2009-12-14 13:00:00,4.14922,4.15279,4.13045,4.14389,107390000.0
2009-12-14 13:15:00,4.14439,4.14661,4.13067,4.14218,97590000.0
2009-12-14 13:30:00,4.14153,4.14724,4.1345,4.1455,101720000.0
2009-12-14 13:45:00,4.14199,4.14852,4.1314,4.14398,122000000.0
2009-12-14 14:00:00,4.14003,4.14835,4.13265,4.14356,122370000.0
2009-12-14 14:15:00,4.14436,4.14765,4.13355,4.14548,104390000.0
2009-12-14 14:30:00,4.14498,4.14565,4.13019,4.13633,155780000.0
2009-12-14 14:45:00,4.13905,4.14519,4.13021,4.1411,124270000.0
2009-12-14 15:00:00,4.13839,4.14766,4.13275,4.14391,97250000.0
2009-12-14 15:15:00,4.14123,4.15443,4.13309,4.14446,119380000.0
2009-12-14 15:30:00,4.14781,4.15192,4.13588,4.1478,123200000.0
2009-12-14 15:45:00,4.14849,4.15124,4.13631,4.14671,105860000.0
2009-12-14 16:00:00,4.14655,4.15472,4.134,4.14529,98000000.0
2009-12-14 16:15:00,4.14983,4.15464,4.13733,4.1453,110750000.0
2009-12-14 16:30:00,4.14733,4.15672,4.13932,4.15417,107730000.0
2009-12-14 16:45:00,4.14598,4.1576,4.14143,4.15154,102880000.0
2009-12-14 17:00:00,4.15351,4.1566,4.14086,4.15349,114100000.0
2009-12-14 17:15:00,4.14613,4.15794,4.14234,4.15501,115590000.0
2009-12-14 17:30:00,4.15545,4.15982,4.14523,4.14886,102470000.0
2009-12-14 17:45:00,4.15885,4.16135,4.14463,4.15044,103230000.0
2009-12-14 18:00:00,4.14903,4.15978,4.14151,4.15407,104350000.0
2009-12-14 18:15:00,4.15577,4.1561,4.1431,4.15427,88650000.0
2009-12-14 18:30:00,4.14588,4.15625,4.13499,4.14368,95370000.0
2009-12-14 18:45:00,4.14463,4.15167,4.13777,4.13787,99080000.0
2009-12-14 19:00:00,4.14578,4.1492,4.13568,4.1426,92320000.0
2009-12-14 19:15:00,4.14155,4.1491,4.13266,4.14182,91230000.0
2009-12-14 19:30:00,4.1459,4.14873,4.13359,4.13998,102480000.0
2009-12-14 19:45:00,4.13801,4.15033,4.132,4.14346,85990000.0
2009-12-14 20:00:00,4.14066,4.15183,4.13658,4.15104,93860000.0
2009-12-14 20:15:00,4.14379,4.15442,4.13616,4.13616,92360000.0
2009-12-14 20:30:00,4.14024,4.15276,4.13758,4.13951,91610000.0
2009-12-14 20:45:00,4.14552,4.15041,4.13802,4.1482,93100000.0
2009-12-14 21:00:00,4.14029,4.15168,4.1377,4.14256,94580000.0
2009-12-14 21:15:00,4.14084,4.15214,4.13641,4.14328,85980000.0
2009-12-14 21:30:00,4.14074,4.15177,4.1358,4.14219,83350000.0
2009-12-14 21:45:00,4.14151,4.15417,4.13611,4.14028,95700000.0
2009-12-14 22:00:00,4.14967,4.15193,4.13852,4.14877,88980000.0
2009-12-14 22:15:00,4.14827,4.15077,4.13612,4.14314,77330000.0
2009-12-14 22:30:00,4.14552,4.15351,4.13605,4.14609,86340000.0
2009-12-14 22:45:00,4.13948,4.15402,4.13848,4.14727,88960000.0
2009-12-14 23:00:00,4.14878,4.15258,4.13761,4.14882,87140000.0
2009-12-14 23:15:00,4.14895,4.15237,4.13686,4.14646,88960000.0
2009-12-14 23:30:00,4.14814,4.15034,4.13508,4.14553,88950000.0
2009-12-14 23:45:00,4.14856,4.15133,4.13578,4.14503,81900000.0
2009-12-15 00:00:00,4.15047,4.15504,4.13799,4.14511,84470000.0
2009-12-15 00:15:00,4.14515,4.15278,4.13891,4.14822,85600000.0
2009-12-15 00:30:00,4.14162,4.15499,4.13937,4.14815,76980000.0
2009-12-15 00:45:00,4.14648,4.15718,4.14435,4.15136,66840000.0
2009-12-15 01:00:00,4.14782,4.15993,4.14055,4.15215,96420000.0
2009-12-15 01:15:00,4.14827,4.15479,4.14149,4.1525,80360000.0
2009-12-15 01:30:00,4.15204,4.15499,4.14094,4.14822,70640000.0
2009-12-15 01:45:00,4.14668,4.15548,4.13947,4.15312,90110000.0
2009-12-15 02:00:00,4.15204,4.15665,4.14194,4.15318,80720000.0
2009-12-15 02:15:00,4.14778,4.15503,4.13622,4.14542,83340000.0
2009-12-15 02:30:00,4.14355,4.15232,4.13896,4.15179,87480000.0
2009-12-15 02:45:00,4.15255,4.15472,4.14211,4.1429,83350000.0
2009-12-15 03:00:00,4.14163,4.15372,4.13957,4.15155,88230000.0
2009-12-15 03:15:00,4.14544,4.15557,4.14132,4.15136,90070000.0
2009-12-15 03:30:00,4.14199,4.15406,4.13609,4.15258,91990000.0
2009-12-15 03:45:00,4.15159,4.15558,4.14005,4.15209,87800000.0
2009-12-15 04:00:00,4.14462,4.15664,4.14123,4.15022,85990000.0
2009-12-15 04:15:00,4.14938,4.15452,4.13656,4.15221,92730000.0
2009-12-15 04:30:00,4.15236,4.15509,4.14158,4.15,78860000.0
2009-12-15 04:45:00,4.14253,4.15328,4.14059,4.14821,73970000.0
2009-12-15 05:00:00,4.13712,4.15512,4.13712,4.14843,79590000.0
2009-12-15 05:15:00,4.14414,4.15448,4.14255,4.14951,87850000.0
2009-12-15 05:30:00,4.14454,4.15594,4.139,4.15125,90810000.0
2009-12-15 05:45:00,4.14559,4.15716,4.14093,4.14603,93500000.0
2009-12-15 06:00:00,4.14051,4.15482,4.13764,4.14814,90860000.0
2009-12-15 06:15:00,4.14499,4.15494,4.14224,4.15223,88590000.0
2009-12-15 06:30:00,4.146,4.15811,4.14075,4.15145,89740000.0
2009-12-15 06:45:00,4.14321,4.15549,4.14011,4.15076,75140000.0
2009-12-15 07:00:00,4.14399,4.15307,4.13854,4.14836,79550000.0
2009-12-15 07:15:00,4.14219,4.15579,4.13554,4.14184,76220000.0
2009-12-15 07:30:00,4.13898,4.14999,4.13318,4.14415,92000000.0
2009-12-15 07:45:00,4.14678,4.15144,4.13688,4.14812,94180000.0
2009-12-15 08:00:00,4.15147,4.15792,4.13805,4.14859,85200000.0
2009-12-15 08:15:00,4.15028,4.15396,4.13673,4.14264,99490000.0
2009-12-15 08:30:00,4.14926,4.15288,4.13818,4.14871,99840000.0
2009-12-15 08:45:00,4.14724,4.15152,4.1309,4.14977,103250000.0
2009-12-15 09:00:00,4.14725,4.15192,4.1376,4.14154,108110000.0
2009-12-15 09:15:00,4.14753,4.15305,4.13615,4.14261,122400000.0
2009-12-15 09:30:00,4.1464,4.15327,4.13529,4.15288,103610000.0
2009-12-15 09:45:00,4.1552,4.15999,4.14391,4.14807,100990000.0
2009-12-15 10:00:00,4.15653,4.16325,4.14611,4.15656,122380000.0
2009-12-15 10:15:00,4.15688,4.16799,4.14758,4.16223,125740000.0
2009-12-15 10:30:00,4.16243,4.16636,4.14898,4.1546,119780000.0
2009-12-15 10:45:00,4.1549,4.1609,4.14417,4.15995,139300000.0
2009-12-15 11:00:00,4.15966,4.16066,4.14434,4.15466,99920000.0
2009-12-15 11:15:00,4.15707,4.16625,4.14756,4.15857,101360000.0
2009-12-15 11:30:00,4.16842,4.17049,4.15328,4.16636,122780000.0
2009-12-15 11:45:00,4.15798,4.16726,4.15128,4.16253,91620000.0
2009-12-15 12:00:00,4.16247,4.16955,4.15366,4.16296,128390000.0
2009-12-15 12:15:00,4.16151,4.16938,4.15258,4.16328,113350000.0
2009-12-15 12:30:00,4.16462,4.16663,4.15283,4.15984,68320000.0
2009-12-15 12:45:00,4.16508,4.16841,4.15252,4.16201,113780000.0
2009-12-15 13:00:00,4.16604,4.1694,4.15462,4.16789,107390000.0
2009-12-15 13:15:00,4.16832,4.16942,4.15829,4.1662,96840000.0
2009-12-15 13:30:00,4.16713,4.16826,4.15622,4.16622,100600000.0
2009-12-15 13:45:00,4.16043,4.16913,4.15402,4.16349,119770000.0
2009-12-15 14:00:00,4.16348,4.18179,4.15637,4.18101,122380000.0
2009-12-15 14:15:00,4.18276,4.19223,4.17081,4.18939,103640000.0
2009-12-15 14:30:00,4.18917,4.19116,4.16775,4.17921,154300000.0
2009-12-15 14:45:00,4.18155,4.18632,4.17066,4.18225,105530000.0
2009-12-15 15:00:00,4.1775,4.18735,4.1706,4.1844,97650000.0
2009-12-15 15:15:00,4.17936,4.18485,4.16867,4.18007,109970000.0
2009-12-15 15:30:00,4.18472,4.19546,4.17655,4.18851,123470000.0
2009-12-15 15:45:00,4.18672,4.18906,4.1686,4.18281,107330000.0
2009-12-15 16:00:00,4.18334,4.18396,4.16498,4.17488,93090000.0
2009-12-15 16:15:00,4.17927,4.18264,4.16707,4.17554,108890000.0
2009-12-15 16:30:00,4.17822,4.18773,4.16787,4.18554,105490000.0
2009-12-15 16:45:00,4.175,4.19955,4.175,4.1948,100990000.0
2009-12-15 17:00:00,4.19504,4.19504,4.17843,4.19179,113350000.0
2009-12-15 17:15:00,4.18444,4.19393,4.16995,4.17779,111880000.0
2009-12-15 17:30:00,4.18314,4.18392,4.16767,4.1691,102470000.0
2009-12-15 17:45:00,4.18122,4.18623,4.17046,4.17751,103980000.0
2009-12-15 18:00:00,4.17612,4.18976,4.17165,4.18623,101380000.0
2009-12-15 18:15:00,4.18601,4.18914,4.17159,4.18898,89750000.0
2009-12-15 18:30:00,4.18251,4.19547,4.178,4.18828,96840000.0
2009-12-15 18:45:00,4.18718,4.20931,4.18533,4.19696,98720000.0
2009-12-15 19:00:00,4.20517,4.22205,4.19467,4.21994,92350000.0
2009-12-15 19:15:00,4.21643,4.22223,4.19728,4.20831,89360000.0
2009-12-15 19:30:00,4.21085,4.21261,4.19854,4.20654,105100000.0
2009-12-15 19:45:00,4.20453,4.21769,4.20106,4.21181,85230000.0
2009-12-15 20:00:00,4.20746,4.21646,4.1996,4.21105,95360000.0
2009-12-15 20:15:00,4.20316,4.2144,4.19816,4.19816,91630000.0
2009-12-15 20:30:00,4.20244,4.21258,4.19944,4.19945,90870000.0
2009-12-15 20:45:00,4.20337,4.21252,4.19851,4.20863,94240000.0
2009-12-15 21:00:00,4.20107,4.21411,4.19566,4.20313,88260000.0
2009-12-15 21:15:00,4.20196,4.21402,4.19184,4.19845,88620000.0
2009-12-15 21:30:00,4.19664,4.20704,4.19227,4.20467,87830000.0
2009-12-15 21:45:00,4.19753,4.20817,4.19153,4.19456,92720000.0
2009-12-15 22:00:00,4.20266,4.20623,4.19228,4.20246,92340000.0
2009-12-15 22:15:00,4.20137,4.20688,4.1902,4.19832,85230000.0
2009-12-15 22:30:00,4.20023,4.20581,4.19088,4.19988,89710000.0
2009-12-15 22:45:00,4.1962,4.20766,4.19226,4.20233,81870000.0
2009-12-15 23:00:00,4.20388,4.20631,4.18955,4.19365,86730000.0
2009-12-15 23:15:00,4.19399,4.20465,4.18097,4.20242,85590000.0
2009-12-15 23:30:00,4.20279,4.20678,4.18981,4.19867,81820000.0
2009-12-15 23:45:00,4.19778,4.20515,4.19233,4.19697,81880000.0
2009-12-16 00:00:00,4.20211,4.2089,4.19433,4.20334,67230000.0
2009-12-16 00:15:00,4.20405,4.21066,4.19439,4.2025,75050000.0
2009-12-16 00:30:00,4.19657,4.20931,4.18978,4.20315,74760000.0
2009-12-16 00:45:00,4.19839,4.20848,4.19644,4.20542,51450000.0
2009-12-16 01:00:00,4.19958,4.21285,4.19574,4.20682,58900000.0
2009-12-16 01:15:00,4.19724,4.20802,4.19709,4.20655,61610000.0
2009-12-16 01:30:00,4.2059,4.20848,4.19752,4.20371,56310000.0
2009-12-16 01:45:00,4.20226,4.2108,4.19732,4.20712,86730000.0
2009-12-16 02:00:00,4.20728,4.2112,4.19506,4.21018,85590000.0
2009-12-16 02:15:00,4.20795,4.21423,4.19771,4.21061,88620000.0
2009-12-16 02:30:00,4.21244,4.2139,4.19971,4.21121,85230000.0
2009-12-16 02:45:00,4.21192,4.21476,4.20074,4.20162,80730000.0
2009-12-16 03:00:00,4.20354,4.21591,4.19922,4.20997,101680000.0
2009-12-16 03:15:00,4.20398,4.21501,4.19768,4.21097,82970000.0
2009-12-16 03:30:00,4.20859,4.21603,4.20074,4.21123,81830000.0
2009-12-16 03:45:00,4.21022,4.21513,4.19892,4.21014,73190000.0
2009-12-16 04:00:00,4.20266,4.21491,4.19996,4.2094,90150000.0
2009-12-16 04:15:00,4.20964,4.21546,4.19865,4.21129,93830000.0
2009-12-16 04:30:00,4.21128,4.21472,4.20312,4.20753,62690000.0
2009-12-16 04:45:00,4.19892,4.20851,4.19514,4.20565,59710000.0
2009-12-16 05:00:00,4.19933,4.20914,4.19662,4.20248,67970000.0
2009-12-16 05:15:00,4.20053,4.21465,4.19665,4.20803,91180000.0
2009-12-16 05:30:00,4.20332,4.21364,4.19903,4.20983,81460000.0
2009-12-16 05:45:00,4.20395,4.21672,4.19713,4.20186,89730000.0
2009-12-16 06:00:00,4.20079,4.21055,4.19427,4.20381,93840000.0
2009-12-16 06:15:00,4.1997,4.20959,4.19602,4.20694,82580000.0
2009-12-16 06:30:00,4.20022,4.21363,4.19792,4.21021,85240000.0
2009-12-16 06:45:00,4.20516,4.21905,4.20458,4.21279,86370000.0
2009-12-16 07:00:00,4.20676,4.21782,4.19993,4.2115,83730000.0
2009-12-16 07:15:00,4.2069,4.21765,4.19995,4.2082,80740000.0
2009-12-16 07:30:00,4.20535,4.21633,4.20255,4.2106,91240000.0
2009-12-16 07:45:00,4.21227,4.21853,4.2032,4.21177,87110000.0
2009-12-16 08:00:00,4.21552,4.21552,4.20298,4.20983,84470000.0
2009-12-16 08:15:00,4.21371,4.21671,4.19483,4.19794,101340000.0
2009-12-16 08:30:00,4.2076,4.21205,4.18868,4.20821,103240000.0
2009-12-16 08:45:00,4.20745,4.20884,4.18836,4.20101,101750000.0
2009-12-16 09:00:00,4.1963,4.20864,4.18612,4.20411,109220000.0
2009-12-16 09:15:00,4.20965,4.22459,4.20021,4.21279,124610000.0
2009-12-16 09:30:00,4.21949,4.22847,4.20975,4.21979,103230000.0
2009-12-16 09:45:00,4.21494,4.22824,4.21208,4.21234,101000000.0
2009-12-16 10:00:00,4.21951,4.22116,4.1975,4.20755,121270000.0
2009-12-16 10:15:00,4.20881,4.20965,4.19399,4.20667,124620000.0
2009-12-16 10:30:00,4.2056,4.21232,4.19335,4.2016,121640000.0
2009-12-16 10:45:00,4.20096,4.21182,4.19363,4.20527,138150000.0
2009-12-16 11:00:00,4.2046,4.20582,4.1912,4.2025,103970000.0
2009-12-16 11:15:00,4.20491,4.20828,4.19178,4.2,103220000.0
2009-12-16 11:30:00,4.208,4.2093,4.19118,4.19894,123900000.0
2009-12-16 11:45:00,4.19417,4.20151,4.18754,4.19566,94220000.0
2009-12-16 12:00:00,4.19373,4.20416,4.18651,4.19369,129870000.0
2009-12-16 12:15:00,4.19261,4.20009,4.18189,4.19345,117890000.0
2009-12-16 12:30:00,4.19729,4.20075,4.18457,4.19176,98720000.0
2009-12-16 12:45:00,4.19465,4.19855,4.18227,4.18698,128360000.0
2009-12-16 13:00:00,4.19285,4.19545,4.17943,4.19116,109970000.0
2009-12-16 13:15:00,4.19298,4.19339,4.17223,4.17861,96840000.0
2009-12-16 13:30:00,4.17863,4.18158,4.16829,4.18078,102440000.0
2009-12-16 13:45:00,4.1763,4.18381,4.16579,4.17726,121650000.0
2009-12-16 14:00:00,4.17764,4.18603,4.16895,4.18603,120480000.0
2009-12-16 14:15:00,4.18498,4.19283,4.17498,4.19126,105480000.0
2009-12-16 14:30:00,4.19208,4.20046,4.17984,4.19136,153930000.0
2009-12-16 14:45:00,4.19328,4.19831,4.18404,4.19188,124620000.0
2009-12-16 15:00:00,4.1883,4.19581,4.17509,4.19072,97620000.0
2009-12-16 15:15:00,4.18768,4.19375,4.17769,4.18864,119750000.0
2009-12-16 15:30:00,4.19253,4.19558,4.17774,4.18828,126550000.0
2009-12-16 15:45:00,4.18814,4.18887,4.16843,4.17999,102500000.0
2009-12-16 16:00:00,4.18057,4.18324,4.16535,4.17412,99880000.0
2009-12-16 16:15:00,4.17836,4.1825,4.16747,4.17347,110740000.0
2009-12-16 16:30:00,4.17513,4.18057,4.15658,4.16762,106600000.0
2009-12-16 16:45:00,4.15696,4.1684,4.14915,4.16184,102110000.0
2009-12-16 17:00:00,4.1642,4.1642,4.14219,4.15858,114100000.0
2009-12-16 17:15:00,4.16003,4.16782,4.15081,4.16468,112980000.0
2009-12-16 17:30:00,4.16832,4.17071,4.156,4.1586,101340000.0
2009-12-16 17:45:00,4.1662,4.17031,4.15716,4.16338,102490000.0
2009-12-16 18:00:00,4.16124,4.16826,4.15435,4.16588,102890000.0
2009-12-16 18:15:00,4.16754,4.17045,4.15495,4.16976,89380000.0
2009-12-16 18:30:00,4.1625,4.17977,4.15986,4.16971,95370000.0
2009-12-16 18:45:00,4.16922,4.17833,4.1622,4.16604,99100000.0
2009-12-16 19:00:00,4.17129,4.17689,4.16003,4.17093,93090000.0
2009-12-16 19:15:00,4.17058,4.17633,4.16196,4.171,87510000.0
2009-12-16 19:30:00,4.17603,4.18466,4.16737,4.17821,103220000.0
2009-12-16 19:45:00,4.17586,4.187,4.1716,4.1793,86740000.0
2009-12-16 20:00:00,4.17626,4.18586,4.17203,4.18257,96470000.0
2009-12-16 20:15:00,4.17401,4.19032,4.17267,4.17591,95700000.0
2009-12-16 20:30:00,4.18063,4.18983,4.17247,4.17264,92350000.0
2009-12-16 20:45:00,4.18272,4.18724,4.17102,4.18334,93080000.0
2009-12-16 21:00:00,4.17548,4.18705,4.17179,4.17324,91630000.0
2009-12-16 21:15:00,4.17215,4.18244,4.1654,4.17436,93870000.0
2009-12-16 21:30:00,4.1673,4.18444,4.16366,4.16727,91220000.0
2009-12-16 21:45:00,4.1676,4.18418,4.1656,4.16787,93850000.0
2009-12-16 22:00:00,4.18079,4.1836,4.16917,4.18057,95000000.0
2009-12-16 22:15:00,4.18027,4.18374,4.16872,4.17539,86330000.0
2009-12-16 22:30:00,4.18084,4.18285,4.16839,4.17582,90850000.0
2009-12-16 22:45:00,4.17051,4.18129,4.16493,4.17617,90460000.0
2009-12-16 23:00:00,4.17676,4.1784,4.16311,4.17619,85620000.0
2009-12-16 23:15:00,4.17611,4.1862,4.1631,4.1758,85230000.0
2009-12-16 23:30:00,4.1757,4.18277,4.16598,4.17557,82600000.0
2009-12-16 23:45:00,4.17745,4.18006,4.16499,4.17448,83370000.0
2009-12-17 00:00:00,4.17569,4.18058,4.16396,4.17079,82960000.0
2009-12-17 00:15:00,4.17204,4.1797,4.16283,4.17519,81430000.0
2009-12-17 00:30:00,4.16978,4.17774,4.16118,4.16548,89000000.0
2009-12-17 00:45:00,4.16308,4.17393,4.16175,4.17061,49250000.0
2009-12-17 01:00:00,4.16281,4.1744,4.16074,4.17182,73920000.0
2009-12-17 01:15:00,4.1726,4.17506,4.16,4.16991,79260000.0
2009-12-17 01:30:00,4.1734,4.17406,4.16054,4.16778,69500000.0
2009-12-17 01:45:00,4.16753,4.17518,4.16094,4.17163,98000000.0
2009-12-17 02:00:00,4.17151,4.17629,4.16172,4.17095,84870000.0
2009-12-17 02:15:00,4.16514,4.17871,4.1567,4.16875,72510000.0
2009-12-17 02:30:00,4.17217,4.17329,4.16021,4.17191,71710000.0
2009-12-17 02:45:00,4.17271,4.17334,4.16223,4.16223,89710000.0
2009-12-17 03:00:00,4.16514,4.17642,4.16203,4.17112,94210000.0
2009-12-17 03:15:00,4.16477,4.1775,4.16335,4.17062,80320000.0
2009-12-17 03:30:00,4.16957,4.17356,4.16265,4.17047,67920000.0
2009-12-17 03:45:00,4.16981,4.17388,4.1561,4.16771,84840000.0
2009-12-17 04:00:00,4.16175,4.17171,4.15261,4.16647,100620000.0
2009-12-17 04:15:00,4.16911,4.17395,4.1568,4.1704,93090000.0
2009-12-17 04:30:00,4.16928,4.17126,4.15787,4.17054,83720000.0
2009-12-17 04:45:00,4.15866,4.17138,4.15158,4.1646,75070000.0
2009-12-17 05:00:00,4.15274,4.17064,4.14913,4.15913,86330000.0
2009-12-17 05:15:00,4.15792,4.17816,4.15792,4.16832,70540000.0
2009-12-17 05:30:00,4.16573,4.17346,4.15299,4.16445,88960000.0
2009-12-17 05:45:00,4.15921,4.16907,4.15536,4.16039,95720000.0
2009-12-17 06:00:00,4.16306,4.1707,4.15562,4.16374,63430000.0
2009-12-17 06:15:00,4.16045,4.17039,4.15571,4.16992,85270000.0
2009-12-17 06:30:00,4.16354,4.17499,4.15803,4.17292,89740000.0
2009-12-17 06:45:00,4.16605,4.1817,4.16605,4.17783,88210000.0
2009-12-17 07:00:00,4.17325,4.18802,4.1649,4.18489,83370000.0
2009-12-17 07:15:00,4.17944,4.1915,4.17353,4.18307,81110000.0
2009-12-17 07:30:00,4.18155,4.19099,4.17617,4.18418,90850000.0
2009-12-17 07:45:00,4.18687,4.19082,4.1776,4.18753,90070000.0
2009-12-17 08:00:00,4.19006,4.19201,4.17738,4.18486,85580000.0
2009-12-17 08:15:00,4.18902,4.19485,4.17887,4.17887,101730000.0
2009-12-17 08:30:00,4.18793,4.1933,4.17656,4.19215,102860000.0
2009-12-17 08:45:00,4.19184,4.1968,4.17959,4.19147,103240000.0
2009-12-17 09:00:00,4.18672,4.20628,4.17807,4.1954,108490000.0
2009-12-17 09:15:00,4.20058,4.20494,4.1866,4.19705,122010000.0
2009-12-17 09:30:00,4.19913,4.22164,4.19244,4.2108,102140000.0
2009-12-17 09:45:00,4.20745,4.22005,4.19541,4.19579,102480000.0
2009-12-17 10:00:00,4.20321,4.21396,4.18582,4.19478,126460000.0
2009-12-17 10:15:00,4.19679,4.19859,4.17605,4.18479,124260000.0
2009-12-17 10:30:00,4.18492,4.19053,4.17399,4.18603,125350000.0
2009-12-17 10:45:00,4.18693,4.198,4.183,4.19729,136690000.0
2009-12-17 11:00:00,4.19811,4.19811,4.17938,4.18913,105840000.0
2009-12-17 11:15:00,4.19052,4.19052,4.16243,4.16684,98410000.0
2009-12-17 11:30:00,4.1745,4.18229,4.1623,4.17817,123490000.0
2009-12-17 11:45:00,4.17262,4.18623,4.16726,4.17717,92000000.0
2009-12-17 12:00:00,4.17615,4.18656,4.16801,4.1795,130630000.0
2009-12-17 12:15:00,4.17822,4.19391,4.17081,4.19216,116790000.0
2009-12-17 12:30:00,4.19313,4.20365,4.1836,4.19571,97600000.0
2009-12-17 12:45:00,4.20022,4.20576,4.18105,4.19095,124270000.0
2009-12-17 13:00:00,4.19765,4.20417,4.18283,4.19532,106650000.0
2009-12-17 13:15:00,4.19574,4.19808,4.18252,4.19602,95020000.0
2009-12-17 13:30:00,4.19491,4.19779,4.18649,4.19447,97280000.0
2009-12-17 13:45:00,4.19118,4.20303,4.18377,4.19507,123110000.0
2009-12-17 14:00:00,4.19243,4.20011,4.18379,4.19184,118640000.0
2009-12-17 14:15:00,4.19257,4.19939,4.1838,4.19731,102150000.0
2009-12-17 14:30:00,4.1969,4.20004,4.18445,4.19214,156550000.0
2009-12-17 14:45:00,4.19433,4.20566,4.18701,4.1989,122750000.0
2009-12-17 15:00:00,4.19237,4.20164,4.18536,4.19857,98730000.0
2009-12-17 15:15:00,4.19446,4.2038,4.18609,4.19503,120130000.0
2009-12-17 15:30:00,4.19781,4.1994,4.18334,4.19726,127620000.0
2009-12-17 15:45:00,4.19626,4.20031,4.1778,4.18937,102130000.0
2009-12-17 16:00:00,4.1913,4.1942,4.17387,4.17792,98720000.0
2009-12-17 16:15:00,4.18205,4.18399,4.1685,4.17146,111860000.0
2009-12-17 16:30:00,4.17404,4.18239,4.16558,4.17762,104750000.0
2009-12-17 16:45:00,4.16856,4.19219,4.16856,4.19047,103980000.0
2009-12-17 17:00:00,4.19087,4.19322,4.17614,4.18768,115220000.0
2009-12-17 17:15:00,4.1878,4.19053,4.17469,4.18277,114100000.0
2009-12-17 17:30:00,4.18921,4.19424,4.18022,4.18162,100230000.0
2009-12-17 17:45:00,4.18936,4.19563,4.17645,4.18692,99540000.0
2009-12-17 18:00:00,4.18462,4.19379,4.17707,4.19207,104340000.0
2009-12-17 18:15:00,4.19155,4.19416,4.18099,4.19333,94570000.0
2009-12-17 18:30:00,4.18533,4.20303,4.18105,4.19537,97210000.0
2009-12-17 18:45:00,4.19183,4.2051,4.18752,4.19196,96870000.0
2009-12-17 19:00:00,4.20071,4.20336,4.1845,4.19792,93840000.0
2009-12-17 19:15:00,4.19596,4.20353,4.18851,4.19554,90490000.0
2009-12-17 19:30:00,4.19945,4.20056,4.18692,4.19498,102470000.0
2009-12-17 19:45:00,4.1912,4.20236,4.18928,4.19789,84480000.0
2009-12-17 20:00:00,4.19484,4.2042,4.18762,4.20177,93860000.0
2009-12-17 20:15:00,4.19228,4.20484,4.18912,4.19063,95700000.0
2009-12-17 20:30:00,4.19122,4.2004,4.1852,4.18533,93500000.0
2009-12-17 20:45:00,4.19026,4.19855,4.18451,4.19339,89750000.0
2009-12-17 21:00:00,4.18529,4.19891,4.18059,4.18953,86770000.0
2009-12-17 21:15:00,4.18429,4.19704,4.18081,4.18824,94220000.0
2009-12-17 21:30:00,4.18485,4.19487,4.18183,4.18951,93080000.0
2009-12-17 21:45:00,4.18514,4.19983,4.18084,4.18492,93830000.0
2009-12-17 22:00:00,4.19233,4.1978,4.18064,4.19257,99820000.0
2009-12-17 22:15:00,4.19256,4.19754,4.1817,4.18787,83750000.0
2009-12-17 22:30:00,4.19187,4.19604,4.18276,4.19286,85960000.0
2009-12-17 22:45:00,4.18625,4.19714,4.17789,4.19121,98700000.0
2009-12-17 23:00:00,4.19267,4.19616,4.17856,4.18898,88960000.0
2009-12-17 23:15:00,4.19239,4.19768,4.17874,4.19274,86730000.0
2009-12-17 23:30:00,4.19126,4.20179,4.18038,4.18849,93490000.0
2009-12-17 23:45:00,4.18807,4.19658,4.18172,4.18563,84500000.0
2009-12-18 00:00:00,4.18933,4.20463,4.18596,4.19335,71740000.0
2009-12-18 00:15:00,4.19038,4.20715,4.18778,4.19633,79970000.0
2009-12-18 00:30:00,4.18826,4.20664,4.18631,4.19555,90930000.0
2009-12-18 00:45:00,4.18877,4.20568,4.18877,4.20405,79980000.0
2009-12-18 01:00:00,4.18889,4.2046,4.18725,4.20058,85590000.0
2009-12-18 01:15:00,4.20042,4.20173,4.18855,4.19829,96500000.0
2009-12-18 01:30:00,4.1986,4.20072,4.18786,4.19458,81840000.0
2009-12-18 01:45:00,4.19387,4.20342,4.18832,4.19286,101740000.0
2009-12-18 02:00:00,4.19767,4.20018,4.18744,4.1975,91200000.0
2009-12-18 02:15:00,4.19394,4.20402,4.18606,4.19383,88960000.0
2009-12-18 02:30:00,4.18877,4.20021,4.18094,4.19252,94610000.0
2009-12-18 02:45:00,4.19387,4.19594,4.18202,4.18212,86700000.0
2009-12-18 03:00:00,4.18384,4.19653,4.18124,4.19063,96460000.0
2009-12-18 03:15:00,4.18443,4.19713,4.18088,4.1954,93830000.0
2009-12-18 03:30:00,4.19306,4.19958,4.18444,4.19363,94970000.0
2009-12-18 03:45:00,4.19386,4.19838,4.18394,4.1939,86320000.0
2009-12-18 04:00:00,4.18676,4.19803,4.1808,4.19112,102080000.0
2009-12-18 04:15:00,4.19216,4.19556,4.1811,4.19283,90880000.0
2009-12-18 04:30:00,4.19324,4.19635,4.1829,4.19222,78860000.0
2009-12-18 04:45:00,4.18328,4.19721,4.18147,4.19132,76930000.0
2009-12-18 05:00:00,4.18288,4.19534,4.18034,4.19137,88240000.0
2009-12-18 05:15:00,4.18444,4.19582,4.18153,4.18882,89700000.0
2009-12-18 05:30:00,4.18278,4.19406,4.17917,4.1908,90810000.0
2009-12-18 05:45:00,4.18329,4.19651,4.1796,4.18668,97950000.0
2009-12-18 06:00:00,4.18708,4.19825,4.18162,4.18739,91220000.0
2009-12-18 06:15:00,4.18477,4.19533,4.17915,4.1886,86350000.0
2009-12-18 06:30:00,4.18075,4.19718,4.17765,4.191,93460000.0
2009-12-18 06:45:00,4.18055,4.19281,4.17806,4.18927,88950000.0
2009-12-18 07:00:00,4.18146,4.19206,4.17348,4.17811,77730000.0
2009-12-18 07:15:00,4.17712,4.19101,4.17263,4.18226,83330000.0
2009-12-18 07:30:00,4.17696,4.18911,4.17336,4.18066,93440000.0
2009-12-18 07:45:00,4.18356,4.19333,4.17303,4.18459,81810000.0
2009-12-18 08:00:00,4.18631,4.18777,4.16966,4.17668,85950000.0
2009-12-18 08:15:00,4.18037,4.18561,4.17029,4.1731,103190000.0
2009-12-18 08:30:00,4.18179,4.1871,4.16944,4.18376,103980000.0
2009-12-18 08:45:00,4.18138,4.18516,4.16626,4.18252,104000000.0
2009-12-18 09:00:00,4.17926,4.19148,4.16934,4.18427,106270000.0
2009-12-18 09:15:00,4.18881,4.19136,4.17659,4.17829,123520000.0
2009-12-18 09:30:00,4.18344,4.18801,4.17049,4.1849,103600000.0
2009-12-18 09:45:00,4.18485,4.18774,4.1649,4.17101,105080000.0
2009-12-18 10:00:00,4.17741,4.18354,4.16455,4.17454,123510000.0
2009-12-18 10:15:00,4.17601,4.17696,4.1643,4.17388,120550000.0
2009-12-18 10:30:00,4.17318,4.18393,4.16257,4.17411,122010000.0
2009-12-18 10:45:00,4.17213,4.17801,4.16078,4.17697,137410000.0
2009-12-18 11:00:00,4.17725,4.18074,4.16677,4.17915,104350000.0
2009-12-18 11:15:00,4.18023,4.18761,4.16814,4.1764,102860000.0
2009-12-18 11:30:00,4.18366,4.18566,4.17218,4.18087,120920000.0
2009-12-18 11:45:00,4.17402,4.18257,4.16641,4.17641,92370000.0
2009-12-18 12:00:00,4.17548,4.18535,4.16858,4.1813,128390000.0
2009-12-18 12:15:00,4.17875,4.1868,4.17247,4.18538,119010000.0
2009-12-18 12:30:00,4.18757,4.1902,4.1737,4.18285,99080000.0
2009-12-18 12:45:00,4.18602,4.19101,4.17375,4.18033,125030000.0
2009-12-18 13:00:00,4.18456,4.18972,4.17049,4.18433,103320000.0
2009-12-18 13:15:00,4.18509,4.18963,4.17375,4.18542,95720000.0
2009-12-18 13:30:00,4.1872,4.19233,4.18005,4.19192,102080000.0
2009-12-18 13:45:00,4.1854,4.19776,4.17916,4.1938,121650000.0
2009-12-18 14:00:00,4.1935,4.19977,4.18289,4.1978,120520000.0
2009-12-18 14:15:00,4.19904,4.19971,4.18256,4.1952,104000000.0
2009-12-18 14:30:00,4.19418,4.20005,4.18517,4.1917,153580000.0
2009-12-18 14:45:00,4.19419,4.20209,4.18448,4.19693,117960000.0
2009-12-18 15:00:00,4.19269,4.19817,4.18236,4.18842,98750000.0
2009-12-18 15:15:00,4.18283,4.19535,4.1737,4.18649,118640000.0
2009-12-18 15:30:00,4.19151,4.19567,4.1815,4.19505,128750000.0
2009-12-18 15:45:00,4.19385,4.19656,4.17705,4.18984,104360000.0
2009-12-18 16:00:00,4.19227,4.19764,4.18037,4.18271,97270000.0
2009-12-18 16:15:00,4.18775,4.19163,4.17442,4.18365,109640000.0
2009-12-18 16:30:00,4.18566,4.19236,4.17584,4.18983,104370000.0
2009-12-18 16:45:00,4.17911,4.19378,4.17881,4.18964,103220000.0
2009-12-18 17:00:00,4.19086,4.19372,4.17608,4.18862,113770000.0
2009-12-18 17:15:00,4.1887,4.19465,4.17735,4.1879,113000000.0
2009-12-18 17:30:00,4.19097,4.1944,4.18014,4.18226,98380000.0
2009-12-18 17:45:00,4.1926,4.20263,4.18153,4.1999,102870000.0
2009-12-18 18:00:00,4.19633,4.20538,4.17985,4.20045,102130000.0
2009-12-18 18:15:00,4.20398,4.20498,4.19195,4.20318,92720000.0
2009-12-18 18:30:00,4.19481,4.2065,4.19275,4.19904,97950000.0
2009-12-18 18:45:00,4.199,4.20872,4.19173,4.19472,97990000.0
2009-12-18 19:00:00,4.20194,4.20791,4.19117,4.20237,96090000.0
2009-12-18 19:15:00,4.19983,4.2056,4.19024,4.19744,89730000.0
2009-12-18 19:30:00,4.20031,4.20233,4.1883,4.19536,103230000.0
2009-12-18 19:45:00,4.19337,4.20469,4.18948,4.19484,87090000.0
2009-12-18 20:00:00,4.19368,4.19864,4.18443,4.19472,93870000.0
2009-12-18 20:15:00,4.18743,4.2002,4.18275,4.18436,93860000.0
2009-12-18 20:30:00,4.18932,4.20651,4.18549,4.19033,88970000.0
2009-12-18 20:45:00,4.19726,4.20579,4.18932,4.20182,93860000.0
2009-12-18 21:00:00,4.19423,4.20454,4.18842,4.19682,92730000.0
2009-12-18 21:15:00,4.19408,4.2033,4.18665,4.1949,90510000.0
2009-12-18 21:30:00,4.19409,4.20535,4.1878,4.19514,92720000.0
2009-12-18 21:45:00,4.19395,4.20576,4.18479,4.18617,94600000.0
2009-12-18 22:00:00,4.19571,4.19575,4.17434,4.19316,93470000.0
2009-12-18 22:15:00,4.19129,4.19457,4.18194,4.1874,87080000.0
2009-12-18 22:30:00,4.19076,4.19523,4.17833,4.18774,85980000.0
2009-12-18 22:45:00,4.18469,4.19643,4.17775,4.18471,93120000.0
2009-12-18 23:00:00,4.18775,4.18959,4.17592,4.18623,84450000.0
2009-12-18 23:15:00,4.18722,4.19278,4.17831,4.18943,82990000.0
2009-12-18 23:30:00,4.18957,4.1977,4.1788,4.19374,80680000.0
2009-12-18 23:45:00,4.19423,4.19943,4.18572,4.19126,72470000.0
2009-12-21 00:00:00,4.17834,4.18585,4.16882,4.17462,71370000.0
2009-12-21 00:15:00,4.17856,4.18726,4.16948,4.18208,67560000.0
2009-12-21 00:30:00,4.1762,4.19228,4.17203,4.1854,84100000.0
2009-12-21 00:45:00,4.17447,4.18458,4.17113,4.18019,83360000.0
2009-12-21 01:00:00,4.17364,4.18582,4.1672,4.17915,87490000.0
2009-12-21 01:15:00,4.17978,4.1859,4.17113,4.18356,92360000.0
2009-12-21 01:30:00,4.18541,4.18819,4.17303,4.18185,72850000.0
2009-12-21 01:45:00,4.18243,4.18969,4.17758,4.18271,83760000.0
2009-12-21 02:00:00,4.18336,4.1896,4.1753,4.18057,90880000.0
2009-12-21 02:15:00,4.18407,4.18963,4.17652,4.1859,73230000.0
2009-12-21 02:30:00,4.18542,4.19272,4.17564,4.19058,74770000.0
2009-12-21 02:45:00,4.19128,4.19537,4.17906,4.18459,90780000.0
2009-12-21 03:00:00,4.19229,4.19694,4.18381,4.18523,54470000.0
2009-12-21 03:15:00,4.19096,4.19977,4.18346,4.18583,88620000.0
2009-12-21 03:30:00,4.19569,4.19866,4.18418,4.18995,70580000.0
2009-12-21 03:45:00,4.19319,4.19985,4.18618,4.19459,45460000.0
2009-12-21 04:00:00,4.19161,4.19887,4.18481,4.19778,70220000.0
2009-12-21 04:15:00,4.19295,4.20279,4.18472,4.19578,60820000.0
2009-12-21 04:30:00,4.19707,4.19933,4.18176,4.19639,77000000.0
2009-12-21 04:45:00,4.19793,4.20018,4.18376,4.19655,84440000.0
2009-12-21 05:00:00,4.19764,4.20225,4.18732,4.18732,66440000.0
2009-12-21 05:15:00,4.19498,4.19959,4.18803,4.19613,68330000.0
2009-12-21 05:30:00,4.19276,4.20141,4.18465,4.19168,74030000.0
2009-12-21 05:45:00,4.19517,4.19667,4.18355,4.19372,78440000.0
2009-12-21 06:00:00,4.18585,4.20021,4.18372,4.18611,90800000.0
2009-12-21 06:15:00,4.19062,4.19682,4.18078,4.18592,75160000.0
2009-12-21 06:30:00,4.19045,4.19814,4.18312,4.18734,79980000.0
2009-12-21 06:45:00,4.18948,4.19569,4.18298,4.18452,47680000.0
2009-12-21 07:00:00,4.19508,4.19594,4.18592,4.19024,81080000.0
2009-12-21 07:15:00,4.18461,4.19701,4.18263,4.18488,79970000.0
2009-12-21 07:30:00,4.18574,4.19986,4.17503,4.17503,92370000.0
2009-12-21 07:45:00,4.19032,4.1958,4.17724,4.18845,96470000.0
2009-12-21 08:00:00,4.19268,4.19598,4.18327,4.18631,80350000.0
2009-12-21 08:15:00,4.18978,4.19679,4.18229,4.19344,102840000.0
2009-12-21 08:30:00,4.19016,4.19544,4.18192,4.18354,92350000.0
2009-12-21 08:45:00,4.18873,4.19423,4.18205,4.18872,90080000.0
2009-12-21 09:00:00,4.18178,4.1959,4.17805,4.18503,96860000.0
2009-12-21 09:15:00,4.18358,4.19214,4.17674,4.17939,95370000.0
2009-12-21 09:30:00,4.1901,4.1901,4.17539,4.18784,92360000.0
2009-12-21 09:45:00,4.18853,4.19378,4.17766,4.18458,101010000.0
2009-12-21 10:00:00,4.18646,4.1937,4.17715,4.18615,103620000.0
2009-12-21 10:15:00,4.17827,4.18675,4.16568,4.18274,101720000.0
2009-12-21 10:30:00,4.17927,4.18836,4.17139,4.17764,113360000.0
2009-12-21 10:45:00,4.18707,4.19461,4.17557,4.18805,113360000.0
2009-12-21 11:00:00,4.18806,4.19117,4.16914,4.16914,104700000.0
2009-12-21 11:15:00,4.17926,4.18491,4.16877,4.18125,104370000.0
2009-12-21 11:30:00,4.18061,4.18976,4.17062,4.18052,107420000.0
2009-12-21 11:45:00,4.17579,4.18706,4.16944,4.18382,97250000.0
2009-12-21 12:00:00,4.18238,4.18864,4.16732,4.18529,105830000.0
2009-12-21 12:15:00,4.1856,4.18594,4.17234,4.18057,126890000.0
2009-12-21 12:30:00,4.1778,4.18318,4.16616,4.17492,119760000.0
2009-12-21 12:45:00,4.17896,4.18284,4.16356,4.17535,96150000.0
2009-12-21 13:00:00,4.18307,4.1891,4.17179,4.18074,120170000.0
2009-12-21 13:15:00,4.1801,4.1877,4.17151,4.18436,155800000.0
2009-12-21 13:30:00,4.186,4.18695,4.17032,4.1809,107750000.0
2009-12-21 13:45:00,4.18142,4.1826,4.16624,4.17388,118640000.0
2009-12-21 14:00:00,4.177,4.18621,4.16878,4.17492,124590000.0
2009-12-21 14:15:00,4.18136,4.1828,4.17052,4.17982,97630000.0
2009-12-21 14:30:00,4.17918,4.18558,4.16894,4.18461,93880000.0
2009-12-21 14:45:00,4.18525,4.18692,4.17141,4.18136,111470000.0
2009-12-21 15:00:00,4.17798,4.18714,4.16969,4.18353,126880000.0
2009-12-21 15:15:00,4.17781,4.1876,4.17162,4.18357,98720000.0
2009-12-21 15:30:00,4.18342,4.18933,4.17358,4.1774,117900000.0
2009-12-21 15:45:00,4.18388,4.18854,4.1737,4.18143,128020000.0
2009-12-21 16:00:00,4.18321,4.19265,4.17123,4.17592,92750000.0
2009-12-21 16:15:00,4.18658,4.18835,4.17397,4.1849,122020000.0
2009-12-21 16:30:00,4.18022,4.18786,4.16996,4.18243,101730000.0
2009-12-21 16:45:00,4.18235,4.1866,4.17244,4.18338,103980000.0
2009-12-21 17:00:00,4.18163,4.18983,4.16988,4.18199,139280000.0
2009-12-21 17:15:00,4.18294,4.18863,4.17346,4.18441,120890000.0
2009-12-21 17:30:00,4.18639,4.18835,4.17432,4.18573,126110000.0
2009-12-21 17:45:00,4.18599,4.18938,4.17388,4.18534,120530000.0
2009-12-21 18:00:00,4.18179,4.19178,4.17647,4.18619,101740000.0
2009-12-21 18:15:00,4.18827,4.19065,4.17609,4.18581,103970000.0
2009-12-21 18:30:00,4.18329,4.19097,4.17489,4.18887,121270000.0
2009-12-21 18:45:00,4.18558,4.19717,4.17949,4.18926,106270000.0
2009-12-21 19:00:00,4.19333,4.19639,4.18053,4.18984,105840000.0
2009-12-21 19:15:00,4.19363,4.19602,4.18083,4.19085,101760000.0
2009-12-21 19:30:00,4.18454,4.19527,4.18013,4.1911,102460000.0
2009-12-21 19:45:00,4.1868,4.1941,4.17736,4.19002,83370000.0
2009-12-21 20:00:00,4.19056,4.19388,4.17995,4.18983,86740000.0
2009-12-21 20:15:00,4.18948,4.19509,4.18099,4.18427,91960000.0
2009-12-21 20:30:00,4.18895,4.19503,4.18001,4.18261,85200000.0
2009-12-21 20:45:00,4.1926,4.19653,4.18174,4.18702,85570000.0
2009-12-21 21:00:00,4.19567,4.19678,4.18182,4.18494,85240000.0
2009-12-21 21:15:00,4.19499,4.19569,4.18167,4.18456,92720000.0
2009-12-21 21:30:00,4.19501,4.19846,4.18237,4.18571,85990000.0
2009-12-21 21:45:00,4.19156,4.19498,4.18196,4.18876,92720000.0
2009-12-21 22:00:00,4.19042,4.19721,4.18314,4.18314,96490000.0
2009-12-21 22:15:00,4.19447,4.19725,4.18395,4.18516,87860000.0
2009-12-21 22:30:00,4.19352,4.19771,4.18522,4.18537,90810000.0
2009-12-21 22:45:00,4.19004,4.19604,4.18444,4.18468,77370000.0
2009-12-21 23:00:00,4.19403,4.19591,4.18219,4.1844,73960000.0
2009-12-21 23:15:00,4.19435,4.19741,4.18373,4.19352,79930000.0
2009-12-21 23:30:00,4.19415,4.19593,4.18161,4.19166,93860000.0
2009-12-21 23:45:00,4.1919,4.19724,4.18169,4.18387,92720000.0
2009-12-22 00:00:00,4.19134,4.196,4.1805,4.19106,85580000.0
2009-12-22 00:15:00,4.19327,4.19558,4.18079,4.18818,94580000.0
2009-12-22 00:30:00,4.19287,4.19744,4.18072,4.18196,80320000.0
2009-12-22 00:45:00,4.19179,4.19829,4.18153,4.18618,84450000.0
2009-12-22 01:00:00,4.18564,4.19591,4.1826,4.19121,81470000.0
2009-12-22 01:15:00,4.19377,4.19636,4.18077,4.19107,71300000.0
2009-12-22 01:30:00,4.19161,4.19737,4.18039,4.18561,79620000.0
2009-12-22 01:45:00,4.19347,4.19501,4.18111,4.19411,83740000.0
2009-12-22 02:00:00,4.19212,4.19537,4.18209,4.18709,107780000.0
2009-12-22 02:15:00,4.19054,4.19584,4.18227,4.19114,73980000.0
2009-12-22 02:30:00,4.19402,4.19662,4.18028,4.18351,93180000.0
2009-12-22 02:45:00,4.19296,4.19571,4.18185,4.18419,91620000.0
2009-12-22 03:00:00,4.19246,4.19656,4.1824,4.1835,82240000.0
2009-12-22 03:15:00,4.18834,4.19528,4.18034,4.18296,99090000.0
2009-12-22 03:30:00,4.19118,4.19613,4.18199,4.18867,89750000.0
2009-12-22 03:45:00,4.18863,4.1947,4.17875,4.18406,83410000.0
2009-12-22 04:00:00,4.18787,4.19551,4.18076,4.19027,86720000.0
2009-12-22 04:15:00,4.19085,4.19492,4.18013,4.19063,94610000.0
2009-12-22 04:30:00,4.19269,4.19591,4.17918,4.1916,82620000.0
2009-12-22 04:45:00,4.19458,4.19458,4.18064,4.19065,84890000.0
2009-12-22 05:00:00,4.19209,4.19646,4.18088,4.1821,84130000.0
2009-12-22 05:15:00,4.19023,4.19424,4.17946,4.18874,82630000.0
2009-12-22 05:30:00,4.18877,4.19701,4.1818,4.19097,72110000.0
2009-12-22 05:45:00,4.19303,4.19567,4.18038,4.19317,99080000.0
2009-12-22 06:00:00,4.18314,4.19701,4.17945,4.18245,93100000.0
2009-12-22 06:15:00,4.18847,4.19444,4.18088,4.18267,94590000.0
2009-12-22 06:30:00,4.18774,4.19649,4.17667,4.17667,86700000.0
2009-12-22 06:45:00,4.18378,4.19105,4.17493,4.17695,96080000.0
2009-12-22 07:00:00,4.18907,4.18962,4.17495,4.18087,91990000.0
2009-12-22 07:15:00,4.17974,4.19084,4.17694,4.17975,84450000.0
2009-12-22 07:30:00,4.1788,4.1934,4.17408,4.17773,88240000.0
2009-12-22 07:45:00,4.1902,4.19233,4.17794,4.18438,93870000.0
2009-12-22 08:00:00,4.1898,4.19386,4.18171,4.18272,86340000.0
2009-12-22 08:15:00,4.1869,4.19456,4.18059,4.1897,94260000.0
2009-12-22 08:30:00,4.18785,4.19304,4.17957,4.1827,78820000.0
2009-12-22 08:45:00,4.18688,4.19227,4.17614,4.18583,91260000.0
2009-12-22 09:00:00,4.17939,4.19176,4.17641,4.18212,95020000.0
2009-12-22 09:15:00,4.18636,4.19246,4.17631,4.18166,96100000.0
2009-12-22 09:30:00,4.1904,4.19174,4.17955,4.18742,93470000.0
2009-12-22 09:45:00,4.18644,4.18853,4.17135,4.1781,105120000.0
2009-12-22 10:00:00,4.18346,4.19214,4.17121,4.18115,102490000.0
2009-12-22 10:15:00,4.17228,4.18696,4.16935,4.18069,99490000.0
2009-12-22 10:30:00,4.17766,4.18301,4.16324,4.1657,116340000.0
2009-12-22 10:45:00,4.17437,4.18029,4.16418,4.17603,112640000.0
2009-12-22 11:00:00,4.17494,4.18529,4.16248,4.16417,99890000.0
2009-12-22 11:15:00,4.17262,4.18084,4.16134,4.17171,104370000.0
2009-12-22 11:30:00,4.17126,4.18493,4.16441,4.17875,113700000.0
2009-12-22 11:45:00,4.17614,4.18386,4.16802,4.18334,99460000.0
2009-12-22 12:00:00,4.18013,4.18439,4.16668,4.18178,106240000.0
2009-12-22 12:15:00,4.18341,4.18496,4.16571,4.17649,128750000.0
2009-12-22 12:30:00,4.1743,4.18189,4.16493,4.17289,119390000.0
2009-12-22 12:45:00,4.18006,4.18287,4.16671,4.17318,99490000.0
2009-12-22 13:00:00,4.1785,4.18275,4.16737,4.17717,121300000.0
2009-12-22 13:15:00,4.1764,4.18394,4.169,4.18096,153920000.0
2009-12-22 13:30:00,4.18293,4.18742,4.1701,4.17995,106230000.0
2009-12-22 13:45:00,4.18137,4.18413,4.16828,4.17855,117160000.0
2009-12-22 14:00:00,4.17798,4.18326,4.16889,4.17491,124270000.0
2009-12-22 14:15:00,4.18105,4.18192,4.17022,4.17601,99850000.0
2009-12-22 14:30:00,4.17705,4.18027,4.16182,4.17484,96110000.0
2009-12-22 14:45:00,4.17462,4.17899,4.16239,4.1775,107010000.0
2009-12-22 15:00:00,4.17342,4.17767,4.16078,4.17086,123170000.0
2009-12-22 15:15:00,4.16835,4.17738,4.16377,4.17663,98740000.0
2009-12-22 15:30:00,4.17773,4.18349,4.16571,4.17445,120490000.0
2009-12-22 15:45:00,4.17719,4.18251,4.16535,4.17353,128410000.0
2009-12-22 16:00:00,4.17629,4.18182,4.16662,4.1738,92380000.0
2009-12-22 16:15:00,4.18089,4.18169,4.16893,4.18111,123120000.0
2009-12-22 16:30:00,4.175,4.18651,4.16841,4.18462,101730000.0
2009-12-22 16:45:00,4.1845,4.18603,4.16974,4.17925,105090000.0
2009-12-22 17:00:00,4.17982,4.18374,4.16809,4.17896,140030000.0
2009-12-22 17:15:00,4.17714,4.18216,4.16696,4.17775,123850000.0
2009-12-22 17:30:00,4.18109,4.1876,4.16839,4.1789,124620000.0
2009-12-22 17:45:00,4.17946,4.1843,4.1633,4.1781,120890000.0
2009-12-22 18:00:00,4.17307,4.18071,4.16674,4.17822,102480000.0
2009-12-22 18:15:00,4.17688,4.17948,4.16185,4.17371,103640000.0
2009-12-22 18:30:00,4.17182,4.1816,4.16122,4.17652,126450000.0
2009-12-22 18:45:00,4.17419,4.18324,4.16648,4.17469,106250000.0
2009-12-22 19:00:00,4.17901,4.18238,4.16599,4.17157,103240000.0
2009-12-22 19:15:00,4.1769,4.17842,4.16072,4.17134,102860000.0
2009-12-22 19:30:00,4.16437,4.17674,4.16239,4.17188,101360000.0
2009-12-22 19:45:00,4.16974,4.17465,4.16071,4.16861,83710000.0
2009-12-22 20:00:00,4.16684,4.16903,4.15493,4.16308,87470000.0
2009-12-22 20:15:00,4.16273,4.1676,4.15382,4.15591,93080000.0
2009-12-22 20:30:00,4.16187,4.16993,4.15267,4.15654,79230000.0
2009-12-22 20:45:00,4.16392,4.16684,4.15252,4.15431,84840000.0
2009-12-22 21:00:00,4.16321,4.16715,4.15239,4.15645,88950000.0
2009-12-22 21:15:00,4.1644,4.16562,4.15207,4.15276,90870000.0
2009-12-22 21:30:00,4.16769,4.1681,4.15257,4.15408,89340000.0
2009-12-22 21:45:00,4.16087,4.16782,4.15128,4.15882,92720000.0
2009-12-22 22:00:00,4.15987,4.16604,4.15286,4.15365,92700000.0
2009-12-22 22:15:00,4.16115,4.16506,4.15132,4.1532,82940000.0
2009-12-22 22:30:00,4.16047,4.16646,4.1505,4.15245,88200000.0
2009-12-22 22:45:00,4.15885,4.16784,4.1521,4.15237,87090000.0
2009-12-22 23:00:00,4.1621,4.16722,4.15096,4.15576,73230000.0
2009-12-22 23:15:00,4.16412,4.16567,4.15237,4.16185,82190000.0
2009-12-22 23:30:00,4.16408,4.16832,4.15033,4.16007,93840000.0
2009-12-22 23:45:00,4.16147,4.16589,4.14948,4.15069,97970000.0
2009-12-23 00:00:00,4.1624,4.16453,4.14987,4.15948,80320000.0
2009-12-23 00:15:00,4.16187,4.16377,4.15107,4.15817,97170000.0
2009-12-23 00:30:00,4.16219,4.16396,4.14966,4.15102,83280000.0
2009-12-23 00:45:00,4.16167,4.16412,4.15139,4.16268,76580000.0
2009-12-23 01:00:00,4.15432,4.16458,4.15389,4.1617,72440000.0
2009-12-23 01:15:00,4.16242,4.16401,4.15017,4.16311,81850000.0
2009-12-23 01:30:00,4.16038,4.16481,4.15054,4.16001,61190000.0
2009-12-23 01:45:00,4.16169,4.16464,4.15037,4.16116,81110000.0
2009-12-23 02:00:00,4.15905,4.16421,4.15102,4.15823,92410000.0
2009-12-23 02:15:00,4.15906,4.16478,4.15236,4.16031,45440000.0
2009-12-23 02:30:00,4.16233,4.16407,4.14853,4.14853,81110000.0
2009-12-23 02:45:00,4.16281,4.16842,4.14735,4.15282,92300000.0
2009-12-23 03:00:00,4.16224,4.1646,4.15163,4.16233,60090000.0
2009-12-23 03:15:00,4.15882,4.1678,4.15098,4.15302,96130000.0
2009-12-23 03:30:00,4.16186,4.1657,4.14966,4.15405,88260000.0
2009-12-23 03:45:00,4.15852,4.16626,4.14889,4.15213,89350000.0
2009-12-23 04:00:00,4.15714,4.16749,4.1507,4.16091,91240000.0
2009-12-23 04:15:00,4.16119,4.16718,4.14968,4.1611,89750000.0
2009-12-23 04:30:00,4.16292,4.16428,4.14919,4.16014,77740000.0
2009-12-23 04:45:00,4.16318,4.16491,4.14981,4.16204,81080000.0
2009-12-23 05:00:00,4.16226,4.16601,4.14988,4.15194,88550000.0
2009-12-23 05:15:00,4.16076,4.1663,4.15011,4.15843,89020000.0
2009-12-23 05:30:00,4.1583,4.16469,4.14992,4.16188,75800000.0
2009-12-23 05:45:00,4.16367,4.16667,4.15072,4.16471,89730000.0
2009-12-23 06:00:00,4.15347,4.16777,4.15083,4.15083,89700000.0
2009-12-23 06:15:00,4.1594,4.16466,4.14868,4.15232,84860000.0
2009-12-23 06:30:00,4.16185,4.16537,4.14886,4.15081,78860000.0
2009-12-23 06:45:00,4.15895,4.16559,4.15005,4.15432,88250000.0
2009-12-23 07:00:00,4.16296,4.16396,4.15232,4.15562,87070000.0
2009-12-23 07:15:00,4.15668,4.16734,4.15123,4.1535,95350000.0
2009-12-23 07:30:00,4.15149,4.16569,4.15117,4.15276,93130000.0
2009-12-23 07:45:00,4.16274,4.16422,4.15128,4.15604,97580000.0
2009-12-23 08:00:00,4.1621,4.16491,4.15163,4.16251,76200000.0
2009-12-23 08:15:00,4.15837,4.16667,4.14925,4.16091,101000000.0
2009-12-23 08:30:00,4.15928,4.17512,4.15269,4.15914,91220000.0
2009-12-23 08:45:00,4.16177,4.16747,4.15023,4.16116,93850000.0
2009-12-23 09:00:00,4.15422,4.16557,4.15083,4.15454,99460000.0
2009-12-23 09:15:00,4.15825,4.17166,4.15028,4.15481,93520000.0
2009-12-23 09:30:00,4.16467,4.17602,4.15618,4.1698,90490000.0
2009-12-23 09:45:00,4.17108,4.17575,4.15545,4.16432,102150000.0
2009-12-23 10:00:00,4.16609,4.17629,4.15859,4.17086,107730000.0
2009-12-23 10:15:00,4.1634,4.17835,4.16202,4.17132,98760000.0
2009-12-23 10:30:00,4.17008,4.17758,4.15806,4.16122,112240000.0
2009-12-23 10:45:00,4.17266,4.1753,4.15886,4.1719,113370000.0
2009-12-23 11:00:00,4.17239,4.17735,4.16084,4.16098,103210000.0
2009-12-23 11:15:00,4.17162,4.1755,4.16068,4.16665,104770000.0
2009-12-23 11:30:00,4.16664,4.17116,4.15557,4.16508,108160000.0
2009-12-23 11:45:00,4.16324,4.17504,4.15659,4.16807,99490000.0
2009-12-23 12:00:00,4.16603,4.17271,4.15154,4.16829,103250000.0
2009-12-23 12:15:00,4.16897,4.1755,4.15498,4.16482,126160000.0
2009-12-23 12:30:00,4.16332,4.16848,4.1544,4.16192,122380000.0
2009-12-23 12:45:00,4.16621,4.16874,4.15428,4.15783,98730000.0
2009-12-23 13:00:00,4.16622,4.16622,4.14811,4.15647,125020000.0
2009-12-23 13:15:00,4.15478,4.16567,4.14759,4.16119,159870000.0
2009-12-23 13:30:00,4.1622,4.1622,4.14706,4.15937,105500000.0
2009-12-23 13:45:00,4.16052,4.16418,4.14818,4.15944,120480000.0
2009-12-23 14:00:00,4.16125,4.16614,4.15011,4.15995,122740000.0
2009-12-23 14:15:00,4.16578,4.16968,4.1545,4.16662,101340000.0
2009-12-23 14:30:00,4.16685,4.17388,4.1545,4.17023,98710000.0
2009-12-23 14:45:00,4.17026,4.17543,4.156,4.17143,108120000.0
2009-12-23 15:00:00,4.16576,4.1764,4.15401,4.16901,127630000.0
2009-12-23 15:15:00,4.16522,4.17176,4.15606,4.16822,99450000.0
2009-12-23 15:30:00,4.16994,4.17374,4.1524,4.15841,119000000.0
2009-12-23 15:45:00,4.16378,4.17518,4.15402,4.16323,132460000.0
2009-12-23 16:00:00,4.16348,4.1669,4.15287,4.15682,93470000.0
2009-12-23 16:15:00,4.16231,4.16625,4.15076,4.16259,121650000.0
2009-12-23 16:30:00,4.15641,4.16284,4.14865,4.16273,100270000.0
2009-12-23 16:45:00,4.16058,4.16288,4.14913,4.16111,103610000.0
2009-12-23 17:00:00,4.16131,4.16316,4.14195,4.15444,137070000.0
2009-12-23 17:15:00,4.1506,4.15729,4.14268,4.15318,119410000.0
2009-12-23 17:30:00,4.15559,4.16015,4.14584,4.15636,123900000.0
2009-12-23 17:45:00,4.15738,4.15867,4.14221,4.15361,123120000.0
2009-12-23 18:00:00,4.14814,4.15629,4.14394,4.15125,103950000.0
2009-12-23 18:15:00,4.1538,4.15849,4.14307,4.15115,102510000.0
2009-12-23 18:30:00,4.15016,4.15795,4.14244,4.15424,124260000.0
2009-12-23 18:45:00,4.15066,4.16161,4.14502,4.15182,106260000.0
2009-12-23 19:00:00,4.15691,4.15911,4.14149,4.15343,99840000.0
2009-12-23 19:15:00,4.15677,4.16115,4.14319,4.15412,101750000.0
2009-12-23 19:30:00,4.14874,4.16062,4.14567,4.15377,100970000.0
2009-12-23 19:45:00,4.15221,4.15712,4.1434,4.15306,85220000.0
2009-12-23 20:00:00,4.1535,4.15822,4.14562,4.15367,88240000.0
2009-12-23 20:15:00,4.15175,4.15893,4.14502,4.14787,91590000.0
2009-12-23 20:30:00,4.15281,4.15911,4.14303,4.14957,78470000.0
2009-12-23 20:45:00,4.15502,4.1594,4.14329,4.14732,84090000.0
2009-12-23 21:00:00,4.15426,4.1608,4.14584,4.14739,82240000.0
2009-12-23 21:15:00,4.15676,4.1576,4.14278,4.14663,90850000.0
2009-12-23 21:30:00,4.15571,4.15786,4.14417,4.14815,90480000.0
2009-12-23 21:45:00,4.15223,4.15868,4.14403,4.15128,89370000.0
2009-12-23 22:00:00,4.14933,4.16362,4.14537,4.14754,92350000.0
2009-12-23 22:15:00,4.15434,4.15988,4.14464,4.15003,89350000.0
2009-12-23 22:30:00,4.15525,4.15908,4.14426,4.14795,84500000.0
2009-12-23 22:45:00,4.15321,4.15926,4.14596,4.14715,88240000.0
2009-12-23 23:00:00,4.15632,4.16035,4.14613,4.14923,72820000.0
2009-12-23 23:15:00,4.15949,4.15949,4.14762,4.1566,76970000.0
2009-12-23 23:30:00,4.15853,4.16018,4.14668,4.15527,87080000.0
2009-12-23 23:45:00,4.15593,4.16009,4.14362,4.14606,93510000.0
2009-12-24 00:00:00,4.1552,4.16053,4.14379,4.15266,81070000.0
2009-12-24 00:15:00,4.15633,4.15633,4.14278,4.15027,70540000.0
2009-12-24 00:30:00,4.15495,4.16071,4.14938,4.15518,51810000.0
2009-12-24 00:45:00,4.15894,4.16202,4.14799,4.15703,54420000.0
2009-12-24 01:00:00,4.14543,4.16021,4.14543,4.1539,58960000.0
2009-12-24 01:15:00,4.15602,4.15961,4.14428,4.15664,88630000.0
2009-12-24 01:30:00,4.15461,4.15769,4.14059,4.14615,78090000.0
2009-12-24 01:45:00,4.15545,4.15812,4.14215,4.15641,72520000.0
2009-12-24 02:00:00,4.15311,4.15978,4.14436,4.14838,102530000.0
2009-12-24 02:15:00,4.15303,4.159,4.14459,4.15431,80760000.0
2009-12-24 02:30:00,4.15684,4.15972,4.14424,4.14704,83370000.0
2009-12-24 02:45:00,4.15686,4.15866,4.13851,4.14269,92340000.0
2009-12-24 03:00:00,4.1546,4.15642,4.14266,4.14365,89680000.0
2009-12-24 03:15:00,4.15083,4.1592,4.14186,4.14359,90850000.0
2009-12-24 03:30:00,4.15502,4.15662,4.1406,4.14656,90110000.0
2009-12-24 03:45:00,4.15025,4.1568,4.1414,4.14421,93850000.0
2009-12-24 04:00:00,4.14979,4.15812,4.14348,4.15435,91980000.0
2009-12-24 04:15:00,4.15351,4.15868,4.14022,4.15383,90080000.0
2009-12-24 04:30:00,4.1553,4.15963,4.14101,4.15469,84470000.0
2009-12-24 04:45:00,4.15538,4.15822,4.14292,4.15301,86740000.0
2009-12-24 05:00:00,4.15422,4.15775,4.14157,4.1451,90520000.0
2009-12-24 05:15:00,4.15377,4.15776,4.1447,4.15327,76950000.0
2009-12-24 05:30:00,4.15141,4.15666,4.14227,4.15415,84120000.0
2009-12-24 05:45:00,4.15569,4.15812,4.14326,4.15684,98710000.0
2009-12-24 06:00:00,4.1466,4.15729,4.14089,4.14326,90870000.0
2009-12-24 06:15:00,4.15114,4.16119,4.14137,4.15673,84110000.0
2009-12-24 06:30:00,4.15146,4.15918,4.14173,4.14494,80340000.0
2009-12-24 06:45:00,4.15139,4.15786,4.14115,4.1449,96440000.0
2009-12-24 07:00:00,4.15711,4.15836,4.14497,4.14961,88660000.0
2009-12-24 07:15:00,4.14797,4.15844,4.14372,4.15679,79230000.0
2009-12-24 07:30:00,4.14817,4.15874,4.14382,4.14382,94210000.0
2009-12-24 07:45:00,4.15715,4.15781,4.1445,4.15039,70930000.0
2009-12-24 08:00:00,4.15584,4.15771,4.1453,4.14584,87810000.0
2009-12-24 08:15:00,4.15151,4.15916,4.1432,4.15548,105820000.0
2009-12-24 08:30:00,4.14962,4.15792,4.14498,4.14808,90470000.0
2009-12-24 08:45:00,4.15317,4.15988,4.14482,4.15382,89710000.0
2009-12-24 09:00:00,4.14724,4.16052,4.1414,4.14723,95010000.0
2009-12-24 09:15:00,4.15259,4.15935,4.14384,4.14549,97950000.0
2009-12-24 09:30:00,4.15566,4.15726,4.1428,4.1542,92720000.0
2009-12-24 09:45:00,4.15466,4.15809,4.14314,4.14794,104720000.0
2009-12-24 10:00:00,4.15153,4.15759,4.14011,4.15278,103970000.0
2009-12-24 10:15:00,4.14579,4.15781,4.14358,4.15474,98770000.0
2009-12-24 10:30:00,4.15187,4.15981,4.14256,4.14411,111870000.0
2009-12-24 10:45:00,4.15355,4.16531,4.14037,4.16531,114490000.0
2009-12-24 11:00:00,4.16036,4.16868,4.14816,4.14827,100630000.0
2009-12-24 11:15:00,4.15944,4.16106,4.14432,4.15112,106240000.0
2009-12-24 11:30:00,4.15201,4.15934,4.14043,4.1526,107790000.0
2009-12-24 11:45:00,4.15077,4.16527,4.14383,4.16294,99480000.0
2009-12-24 12:00:00,4.16335,4.16545,4.15014,4.16201,107730000.0
2009-12-24 12:15:00,4.16542,4.1664,4.15179,4.1602,125410000.0
2009-12-24 12:30:00,4.15601,4.1642,4.14205,4.14909,120510000.0
2009-12-24 12:45:00,4.15678,4.15881,4.14449,4.15103,99870000.0
2009-12-24 13:00:00,4.15552,4.15671,4.14069,4.14799,122010000.0
2009-12-24 13:15:00,4.15103,4.15733,4.14065,4.15124,155440000.0
2009-12-24 13:30:00,4.1526,4.15777,4.14113,4.15211,104740000.0
2009-12-24 13:45:00,4.15328,4.15543,4.1385,4.15041,121600000.0
2009-12-24 14:00:00,4.15176,4.15772,4.14163,4.14777,118680000.0
2009-12-24 14:15:00,4.15306,4.15515,4.14147,4.14848,89360000.0
2009-12-24 14:30:00,4.15035,4.15367,4.13742,4.1507,96090000.0
2009-12-24 14:45:00,4.14944,4.15281,4.13612,4.14844,109250000.0
2009-12-24 15:00:00,4.14642,4.15604,4.13315,4.14446,126870000.0
2009-12-24 15:15:00,4.14251,4.15036,4.13271,4.14515,98340000.0
2009-12-24 15:30:00,4.14419,4.14726,4.1304,4.13583,121960000.0
2009-12-24 15:45:00,4.14017,4.14423,4.13027,4.13568,129140000.0
2009-12-24 16:00:00,4.13543,4.14205,4.1256,4.12948,94200000.0
2009-12-24 16:15:00,4.1398,4.14314,4.12306,4.13644,123120000.0
2009-12-24 16:30:00,4.1298,4.14044,4.12481,4.13828,102500000.0
2009-12-24 16:45:00,4.13838,4.15154,4.13066,4.14694,104720000.0
2009-12-24 17:00:00,4.14678,4.14979,4.13412,4.14402,141860000.0
2009-12-24 17:15:00,4.14501,4.14991,4.13043,4.14272,115640000.0
2009-12-24 17:30:00,4.14582,4.14947,4.13222,4.14381,129830000.0
2009-12-24 17:45:00,4.1448,4.14577,4.12971,4.13944,123500000.0
2009-12-24 18:00:00,4.13556,4.14636,4.12984,4.13921,103620000.0
2009-12-24 18:15:00,4.14254,4.14457,4.12877,4.13789,105080000.0
2009-12-24 18:30:00,4.13784,4.14466,4.12903,4.14224,123500000.0
2009-12-24 18:45:00,4.13689,4.14967,4.12951,4.13893,96840000.0
2009-12-24 19:00:00,4.14425,4.14599,4.12891,4.1423,102500000.0
2009-12-24 19:15:00,4.14474,4.14714,4.12695,4.14117,102860000.0
2009-12-24 19:30:00,4.13648,4.14744,4.12993,4.13881,96810000.0
2009-12-24 19:45:00,4.14207,4.14857,4.13106,4.14292,79620000.0
2009-12-24 20:00:00,4.14159,4.14719,4.1313,4.14022,86010000.0
2009-12-24 20:15:00,4.13833,4.1463,4.12996,4.13562,93070000.0
2009-12-24 20:30:00,4.13745,4.1453,4.13083,4.13384,79210000.0
2009-12-24 20:45:00,4.14122,4.1442,4.13138,4.13249,71720000.0
2009-12-24 21:00:00,4.14293,4.14627,4.13034,4.13372,67590000.0
2009-12-24 21:15:00,4.14292,4.14678,4.13076,4.13488,89000000.0
2009-12-24 21:30:00,4.14246,4.14389,4.13081,4.13432,73610000.0
2009-12-24 21:45:00,4.13874,4.14665,4.12864,4.1367,81490000.0
2009-12-24 22:00:00,4.13585,4.14382,4.13051,4.13442,56690000.0
2009-12-24 22:15:00,4.14085,4.14587,4.13207,4.13444,66440000.0
2009-12-24 22:30:00,4.13917,4.14568,4.13394,4.14437,40910000.0
2009-12-24 22:45:00,4.13868,4.14759,4.13315,4.13482,73960000.0
2009-12-24 23:00:00,4.14216,4.14477,4.13151,4.13154,49560000.0
2009-12-24 23:15:00,4.14362,4.14473,4.13325,4.14372,57130000.0
2009-12-24 23:30:00,4.13956,4.14416,4.1308,4.13132,39000000.0
2009-12-24 23:45:00,4.13502,4.14157,4.12802,4.13367,60100000.0
2009-12-25 00:15:00,4.13673,4.13782,4.12658,4.13407,15750000.0
2009-12-25 00:45:00,4.13738,4.13832,4.13457,4.13832,4880000.0
2009-12-25 01:15:00,4.15312,4.15339,4.14138,4.15041,21410000.0
2009-12-25 01:45:00,4.15109,4.15109,4.14172,4.14443,6000000.0
2009-12-25 02:30:00,4.15262,4.15312,4.14372,4.15312,8250000.0
2009-12-25 02:45:00,4.15192,4.15213,4.14084,4.14928,7500000.0
2009-12-25 03:00:00,4.15031,4.152,4.14242,4.14242,12750000.0
2009-12-25 03:30:00,4.15062,4.15222,4.14734,4.14734,4890000.0
2009-12-25 04:00:00,4.14783,4.15321,4.14783,4.15156,6010000.0
2009-12-25 04:15:00,4.15007,4.15201,4.14183,4.14183,6000000.0
2009-12-25 05:00:00,4.15199,4.15366,4.14252,4.14252,14270000.0
2009-12-25 05:30:00,4.14623,4.15174,4.14623,4.14999,6760000.0
2009-12-25 05:45:00,4.15182,4.15182,4.14693,4.15059,4140000.0
2009-12-25 06:00:00,4.14385,4.15341,4.14385,4.15341,6750000.0
2009-12-25 06:15:00,4.14632,4.15162,4.14073,4.15019,6760000.0
2009-12-25 06:45:00,4.14718,4.15246,4.14718,4.15246,7510000.0
2009-12-25 07:00:00,4.15236,4.15236,4.14565,4.15139,6000000.0
2009-12-25 07:15:00,4.14342,4.15229,4.14342,4.15205,5250000.0
2009-12-25 07:30:00,4.14078,4.1531,4.14078,4.14161,60440000.0
2009-12-25 07:45:00,4.14933,4.15363,4.14032,4.14696,51400000.0
2009-12-25 08:00:00,4.14946,4.15477,4.13934,4.14389,89320000.0
2009-12-25 08:15:00,4.14528,4.15216,4.14022,4.14949,86700000.0
2009-12-25 08:30:00,4.14787,4.15408,4.13948,4.14388,85240000.0
2009-12-25 08:45:00,4.14753,4.15228,4.13876,4.14866,92000000.0
2009-12-25 09:00:00,4.14369,4.15705,4.13928,4.14398,74330000.0
2009-12-25 09:15:00,4.14658,4.15433,4.13925,4.14055,77720000.0
2009-12-25 09:30:00,4.15182,4.15332,4.13892,4.15013,75100000.0
2009-12-25 09:45:00,4.15132,4.15228,4.14053,4.14665,87090000.0
2009-12-25 10:00:00,4.14711,4.15136,4.13264,4.14512,99100000.0
2009-12-25 10:15:00,4.1373,4.15061,4.13383,4.14622,74310000.0
2009-12-25 10:30:00,4.14357,4.1512,4.13363,4.139,102840000.0
2009-12-25 10:45:00,4.14656,4.15146,4.13168,4.14466,91590000.0
2009-12-25 11:00:00,4.1461,4.14815,4.13407,4.1357,92760000.0
2009-12-25 11:15:00,4.14697,4.14992,4.13494,4.14252,98350000.0
2009-12-25 11:30:00,4.142,4.14799,4.13379,4.14424,64180000.0
2009-12-25 11:45:00,4.14316,4.14956,4.1318,4.1469,85980000.0
2009-12-25 12:00:00,4.14646,4.14904,4.13398,4.14581,84850000.0
2009-12-25 12:15:00,4.14627,4.14898,4.13551,4.14448,67640000.0
2009-12-25 12:30:00,4.1405,4.14639,4.13189,4.14521,72160000.0
2009-12-25 12:45:00,4.14742,4.14797,4.13617,4.14559,23650000.0
2009-12-25 13:00:00,4.14722,4.14749,4.13312,4.14554,97960000.0
2009-12-25 13:15:00,4.14091,4.14811,4.13523,4.14737,105890000.0
2009-12-25 13:30:00,4.14778,4.14861,4.13465,4.14195,76960000.0
2009-12-25 13:45:00,4.14877,4.14897,4.13316,4.14238,69800000.0
2009-12-25 14:00:00,4.14337,4.14844,4.13537,4.14224,93870000.0
2009-12-25 14:15:00,4.15039,4.15039,4.13701,4.14403,55960000.0
2009-12-25 14:30:00,4.14815,4.14957,4.13075,4.14493,78460000.0
2009-12-25 14:45:00,4.1499,4.15039,4.13606,4.14943,58910000.0
2009-12-25 15:00:00,4.14229,4.14842,4.13584,4.1453,72090000.0
2009-12-25 15:15:00,4.14374,4.15137,4.13403,4.14515,75830000.0
2009-12-25 15:30:00,4.14656,4.14986,4.13288,4.13882,76920000.0
2009-12-25 15:45:00,4.14269,4.14918,4.13446,4.1424,81430000.0
2009-12-25 16:00:00,4.14369,4.14663,4.12959,4.1352,44300000.0
2009-12-25 16:15:00,4.14581,4.14602,4.13546,4.14441,26280000.0
2009-12-25 16:30:00,4.14546,4.14546,4.13772,4.1426,10880000.0
2009-12-25 16:45:00,4.14433,4.1471,4.13547,4.13987,25550000.0
2009-12-25 17:00:00,4.14452,4.14591,4.13482,4.14182,32270000.0
2009-12-25 17:30:00,4.14632,4.14796,4.13614,4.14662,11630000.0
2009-12-25 17:45:00,4.14701,4.14748,4.14127,4.1463,9760000.0
2009-12-25 19:15:00,4.14224,4.14282,4.13731,4.1416,5640000.0
2009-12-25 19:30:00,4.13312,4.14252,4.13312,4.13765,8260000.0
2009-12-25 23:15:00,4.14252,4.14293,4.13583,4.14166,4880000.0
2009-12-25 23:30:00,4.14252,4.14282,4.13744,4.14257,7500000.0
2009-12-25 23:45:00,4.13998,4.14266,4.13744,4.14266,6000000.0
2009-12-28 00:00:00,4.14422,4.14857,4.13374,4.14296,62670000.0
2009-12-28 00:15:00,4.14715,4.14715,4.13448,4.14227,67540000.0
2009-12-28 00:30:00,4.14514,4.15193,4.13696,4.13792,55510000.0
2009-12-28 00:45:00,4.15102,4.15575,4.13774,4.14276,82210000.0
2009-12-28 01:00:00,4.13792,4.15146,4.13792,4.15063,83380000.0
2009-12-28 01:15:00,4.15184,4.15432,4.14057,4.14988,70220000.0
2009-12-28 01:30:00,4.14501,4.15054,4.1329,4.13822,69820000.0
2009-12-28 01:45:00,4.14946,4.15058,4.13518,4.14811,62750000.0
2009-12-28 02:00:00,4.14409,4.15428,4.13767,4.14307,82250000.0
2009-12-28 02:15:00,4.14377,4.14851,4.13598,4.14667,71360000.0
2009-12-28 02:30:00,4.14675,4.14949,4.13318,4.13496,75140000.0
2009-12-28 02:45:00,4.14721,4.15031,4.13341,4.13737,85180000.0
2009-12-28 03:00:00,4.14564,4.1486,4.13411,4.13902,71720000.0
2009-12-28 03:15:00,4.14276,4.15045,4.13362,4.14582,77320000.0
2009-12-28 03:30:00,4.14562,4.14949,4.13542,4.14044,69140000.0
2009-12-28 03:45:00,4.14116,4.1512,4.13498,4.13892,80740000.0
2009-12-28 04:00:00,4.14172,4.14912,4.13662,4.14648,75860000.0
2009-12-28 04:15:00,4.14495,4.15071,4.13201,4.14619,93080000.0
2009-12-28 04:30:00,4.14685,4.14834,4.13217,4.14564,65000000.0
2009-12-28 04:45:00,4.14861,4.15095,4.13802,4.14652,68280000.0
2009-12-28 05:00:00,4.14556,4.15052,4.13591,4.13591,59700000.0
2009-12-28 05:15:00,4.14445,4.15037,4.13695,4.14483,63840000.0
2009-12-28 05:30:00,4.14203,4.15044,4.13562,4.14458,65730000.0
2009-12-28 05:45:00,4.14685,4.15019,4.13605,4.14766,69040000.0
2009-12-28 06:00:00,4.13744,4.15315,4.13333,4.13743,75820000.0
2009-12-28 06:15:00,4.14248,4.15038,4.13573,4.13761,62350000.0
2009-12-28 06:30:00,4.14224,4.14847,4.13583,4.14512,48430000.0
2009-12-28 06:45:00,4.14198,4.15455,4.13417,4.13732,69440000.0
2009-12-28 07:00:00,4.1487,4.14953,4.13632,4.14164,78820000.0
2009-12-28 07:15:00,4.13783,4.14899,4.13733,4.13892,80700000.0
2009-12-28 07:30:00,4.13535,4.15025,4.13422,4.13653,87840000.0
2009-12-28 07:45:00,4.14527,4.15115,4.13524,4.14167,84820000.0
2009-12-28 08:00:00,4.1457,4.14868,4.13583,4.13583,81070000.0
2009-12-28 08:15:00,4.14237,4.15091,4.1349,4.14789,102490000.0
2009-12-28 08:30:00,4.14325,4.14962,4.12855,4.13244,90490000.0
2009-12-28 08:45:00,4.13654,4.14312,4.13022,4.13942,96460000.0
2009-12-28 09:00:00,4.13205,4.14442,4.1255,4.13061,96130000.0
2009-12-28 09:15:00,4.13255,4.14249,4.12527,4.12895,96100000.0
2009-12-28 09:30:00,4.13944,4.14175,4.12749,4.14081,93090000.0
2009-12-28 09:45:00,4.1406,4.148,4.12898,4.13977,102870000.0
2009-12-28 10:00:00,4.14243,4.15264,4.13287,4.14626,103990000.0
2009-12-28 10:15:00,4.14082,4.15239,4.13502,4.14965,98030000.0
2009-12-28 10:30:00,4.14805,4.16018,4.14177,4.14661,113370000.0
2009-12-28 10:45:00,4.15431,4.16049,4.13626,4.1495,109300000.0
2009-12-28 11:00:00,4.14915,4.15207,4.13577,4.13948,105440000.0
2009-12-28 11:15:00,4.14996,4.1546,4.14008,4.14985,106600000.0
2009-12-28 11:30:00,4.14903,4.15668,4.14063,4.1528,111110000.0
2009-12-28 11:45:00,4.15123,4.16039,4.14484,4.15898,98730000.0
2009-12-28 12:00:00,4.15678,4.16202,4.14161,4.15618,108090000.0
2009-12-28 12:15:00,4.15841,4.16488,4.14628,4.15733,129120000.0
2009-12-28 12:30:00,4.15738,4.16658,4.14431,4.15485,120530000.0
2009-12-28 12:45:00,4.15875,4.15952,4.14389,4.1529,98740000.0
2009-12-28 13:00:00,4.15986,4.16062,4.14709,4.15588,119440000.0
2009-12-28 13:15:00,4.15287,4.16258,4.14602,4.1585,155040000.0
2009-12-28 13:30:00,4.15969,4.16094,4.14533,4.15607,104730000.0
2009-12-28 13:45:00,4.15639,4.16028,4.14335,4.15205,120870000.0
2009-12-28 14:00:00,4.15306,4.15937,4.1446,4.15255,122380000.0
2009-12-28 14:15:00,4.15901,4.16162,4.14993,4.15657,103210000.0
2009-12-28 14:30:00,4.15663,4.16147,4.1478,4.15817,97590000.0
2009-12-28 14:45:00,4.1582,4.16164,4.14568,4.15731,111480000.0
2009-12-28 15:00:00,4.15244,4.16308,4.14488,4.15642,126860000.0
2009-12-28 15:15:00,4.15376,4.16471,4.143,4.1585,99110000.0
2009-12-28 15:30:00,4.15683,4.15915,4.14417,4.1502,118270000.0
2009-12-28 15:45:00,4.15382,4.16095,4.14442,4.15309,131750000.0
2009-12-28 16:00:00,4.15447,4.15753,4.14298,4.14908,92370000.0
2009-12-28 16:15:00,4.15786,4.16212,4.14258,4.15323,123510000.0
2009-12-28 16:30:00,4.1475,4.1574,4.13827,4.15102,101010000.0
2009-12-28 16:45:00,4.14849,4.15394,4.13888,4.15042,103980000.0
2009-12-28 17:00:00,4.15101,4.15506,4.1377,4.14579,142600000.0
2009-12-28 17:15:00,4.14569,4.15131,4.13643,4.14778,119770000.0
2009-12-28 17:30:00,4.14914,4.15536,4.13822,4.15182,127640000.0
2009-12-28 17:45:00,4.1506,4.15617,4.13912,4.14923,123510000.0
2009-12-28 18:00:00,4.14423,4.15589,4.13958,4.15133,101750000.0
2009-12-28 18:15:00,4.15374,4.15783,4.14327,4.15295,106210000.0
2009-12-28 18:30:00,4.14947,4.15772,4.14329,4.15215,126850000.0
2009-12-28 18:45:00,4.15036,4.15606,4.13758,4.14662,105520000.0
2009-12-28 19:00:00,4.15052,4.15671,4.13494,4.15028,106240000.0
2009-12-28 19:15:00,4.15215,4.15809,4.13785,4.15211,105450000.0
2009-12-28 19:30:00,4.14574,4.16176,4.14107,4.15249,102070000.0
2009-12-28 19:45:00,4.15022,4.15715,4.14266,4.15321,77730000.0
2009-12-28 20:00:00,4.1527,4.15721,4.14436,4.15366,87070000.0
2009-12-28 20:15:00,4.15136,4.158,4.14508,4.14777,76990000.0
2009-12-28 20:30:00,4.15221,4.16113,4.14216,4.14895,68710000.0
2009-12-28 20:45:00,4.15465,4.16021,4.14257,4.14842,75500000.0
2009-12-28 21:00:00,4.1559,4.15835,4.1459,4.14702,81440000.0
2009-12-28 21:15:00,4.15821,4.16152,4.14737,4.1499,92700000.0
2009-12-28 21:30:00,4.15851,4.16345,4.14807,4.14807,75460000.0
2009-12-28 21:45:00,4.15408,4.16248,4.14716,4.15461,84490000.0
2009-12-28 22:00:00,4.15288,4.16204,4.14684,4.15076,70200000.0
2009-12-28 22:15:00,4.15493,4.16025,4.14597,4.14954,83720000.0
2009-12-28 22:30:00,4.15514,4.16151,4.14503,4.14916,78450000.0
2009-12-28 22:45:00,4.1535,4.16039,4.14712,4.14712,71340000.0
2009-12-28 23:00:00,4.15681,4.15896,4.14667,4.14723,63820000.0
2009-12-28 23:15:00,4.15752,4.15921,4.14714,4.1572,76550000.0
2009-12-28 23:30:00,4.15769,4.16051,4.14572,4.15735,88210000.0
2009-12-28 23:45:00,4.15728,4.16217,4.14618,4.15675,66070000.0
2009-12-29 00:00:00,4.15985,4.16147,4.14907,4.15757,84840000.0
2009-12-29 00:15:00,4.16046,4.16352,4.14716,4.15546,86660000.0
2009-12-29 00:30:00,4.15919,4.16197,4.14861,4.14972,70140000.0
2009-12-29 00:45:00,4.15859,4.16024,4.14858,4.14985,50690000.0
2009-12-29 01:00:00,4.15072,4.16237,4.15069,4.15952,59700000.0
2009-12-29 01:15:00,4.15945,4.16448,4.14765,4.15871,72060000.0
2009-12-29 01:30:00,4.15744,4.16404,4.14852,4.15177,56690000.0
2009-12-29 01:45:00,4.15945,4.16185,4.14844,4.16056,55230000.0
2009-12-29 02:00:00,4.15544,4.16164,4.14953,4.15462,97230000.0
2009-12-29 02:15:00,4.15677,4.16158,4.14845,4.15825,63110000.0
2009-12-29 02:30:00,4.15916,4.16424,4.14763,4.14979,80000000.0
2009-12-29 02:45:00,4.15982,4.16141,4.14788,4.14992,90410000.0
2009-12-29 03:00:00,4.15786,4.16283,4.1463,4.15012,66050000.0
2009-12-29 03:15:00,4.15404,4.16155,4.14841,4.15152,80730000.0
2009-12-29 03:30:00,4.15906,4.16163,4.14644,4.15436,78470000.0
2009-12-29 03:45:00,4.15484,4.16657,4.14939,4.15324,76550000.0
2009-12-29 04:00:00,4.15494,4.1628,4.14997,4.16009,59750000.0
2009-12-29 04:15:00,4.15524,4.16067,4.14427,4.16056,66780000.0
2009-12-29 04:30:00,4.15953,4.16262,4.1472,4.15998,63090000.0
2009-12-29 04:45:00,4.15998,4.16172,4.14803,4.15853,68280000.0
2009-12-29 05:00:00,4.16052,4.16312,4.14797,4.14987,86680000.0
2009-12-29 05:15:00,4.15616,4.16413,4.14719,4.15873,65340000.0
2009-12-29 05:30:00,4.15375,4.1617,4.14945,4.1607,58630000.0
2009-12-29 05:45:00,4.16025,4.16497,4.14899,4.16042,90830000.0
2009-12-29 06:00:00,4.14912,4.16158,4.14662,4.1501,81830000.0
2009-12-29 06:15:00,4.15401,4.16176,4.14713,4.15109,77370000.0
2009-12-29 06:30:00,4.15461,4.16154,4.14742,4.15112,78470000.0
2009-12-29 06:45:00,4.15458,4.16487,4.14843,4.1524,81070000.0
2009-12-29 07:00:00,4.16006,4.16076,4.14932,4.15364,79190000.0
2009-12-29 07:15:00,4.15002,4.16141,4.14894,4.1587,83700000.0
2009-12-29 07:30:00,4.14839,4.16163,4.14839,4.15006,77720000.0
2009-12-29 07:45:00,4.15922,4.16564,4.14829,4.15529,89700000.0
2009-12-29 08:00:00,4.15777,4.16172,4.14815,4.1491,85950000.0
2009-12-29 08:15:00,4.15464,4.16394,4.14926,4.15799,90820000.0
2009-12-29 08:30:00,4.15578,4.16171,4.14826,4.15246,89740000.0
2009-12-29 08:45:00,4.15698,4.16095,4.1432,4.15054,97550000.0
2009-12-29 09:00:00,4.14546,4.16081,4.14366,4.14847,97970000.0
2009-12-29 09:15:00,4.14998,4.15913,4.13703,4.13901,96470000.0
2009-12-29 09:30:00,4.14964,4.1536,4.13975,4.14946,90120000.0
2009-12-29 09:45:00,4.14926,4.15485,4.13896,4.14355,105850000.0
2009-12-29 10:00:00,4.14446,4.15178,4.1332,4.14597,103610000.0
2009-12-29 10:15:00,4.13724,4.1502,4.13451,4.14869,99130000.0
2009-12-29 10:30:00,4.14546,4.1552,4.13925,4.13937,111130000.0
2009-12-29 10:45:00,4.15028,4.1561,4.13747,4.15272,113740000.0
2009-12-29 11:00:00,4.15208,4.15726,4.13898,4.13898,101740000.0
2009-12-29 11:15:00,4.15059,4.15435,4.14079,4.14721,103640000.0
2009-12-29 11:30:00,4.14552,4.15395,4.13634,4.14659,113330000.0
2009-12-29 11:45:00,4.14397,4.15137,4.13163,4.14958,99860000.0
2009-12-29 12:00:00,4.14779,4.15376,4.13366,4.14519,103250000.0
2009-12-29 12:15:00,4.1492,4.15011,4.13341,4.14517,127630000.0
2009-12-29 12:30:00,4.14239,4.15007,4.13183,4.1437,118680000.0
2009-12-29 12:45:00,4.14759,4.15309,4.13709,4.14393,97270000.0
2009-12-29 13:00:00,4.14953,4.1513,4.13311,4.14357,125720000.0
2009-12-29 13:15:00,4.14329,4.14944,4.13528,4.14695,159140000.0
2009-12-29 13:30:00,4.14861,4.15212,4.13618,4.14615,108090000.0
2009-12-29 13:45:00,4.14726,4.14935,4.13349,4.14317,120130000.0
2009-12-29 14:00:00,4.14569,4.15466,4.13579,4.14362,123480000.0
2009-12-29 14:15:00,4.15018,4.15137,4.14057,4.14664,102830000.0
2009-12-29 14:30:00,4.1484,4.1507,4.13501,4.14553,96460000.0
2009-12-29 14:45:00,4.14634,4.15129,4.13355,4.14497,108490000.0
2009-12-29 15:00:00,4.14197,4.1511,4.13107,4.14002,125380000.0
2009-12-29 15:15:00,4.13837,4.14629,4.13095,4.14169,100570000.0
2009-12-29 15:30:00,4.14085,4.14397,4.13152,4.13552,119360000.0
2009-12-29 15:45:00,4.13868,4.14338,4.12819,4.13486,124700000.0
2009-12-29 16:00:00,4.13881,4.14198,4.12244,4.13228,91980000.0
2009-12-29 16:15:00,4.13788,4.13788,4.11823,4.13054,123490000.0
2009-12-29 16:30:00,4.12353,4.13107,4.11692,4.13069,106190000.0
2009-12-29 16:45:00,4.13062,4.13839,4.12068,4.13225,101760000.0
2009-12-29 17:00:00,4.13223,4.14448,4.11921,4.1284,137780000.0
2009-12-29 17:15:00,4.13017,4.13895,4.11975,4.12987,123120000.0
2009-12-29 17:30:00,4.13237,4.1383,4.1216,4.13431,124250000.0
2009-12-29 17:45:00,4.13431,4.13871,4.12046,4.13089,121640000.0
2009-12-29 18:00:00,4.12262,4.13715,4.12075,4.13182,103580000.0
2009-12-29 18:15:00,4.13489,4.14001,4.12297,4.13464,104730000.0
2009-12-29 18:30:00,4.13297,4.14279,4.12387,4.13676,126090000.0
2009-12-29 18:45:00,4.13369,4.14595,4.1265,4.1344,109230000.0
2009-12-29 19:00:00,4.13757,4.13929,4.12266,4.13395,102490000.0
2009-12-29 19:15:00,4.13766,4.13766,4.11906,4.13174,103980000.0
2009-12-29 19:30:00,4.12489,4.13598,4.11854,4.13029,99500000.0
2009-12-29 19:45:00,4.12875,4.13548,4.12078,4.13317,80770000.0
2009-12-29 20:00:00,4.13132,4.13588,4.12118,4.13116,90830000.0
2009-12-29 20:15:00,4.13017,4.13683,4.12167,4.12599,91600000.0
2009-12-29 20:30:00,4.12824,4.13566,4.12249,4.12432,81460000.0
2009-12-29 20:45:00,4.1327,4.13532,4.12185,4.12211,84090000.0
2009-12-29 21:00:00,4.13425,4.13639,4.12318,4.12423,89670000.0
2009-12-29 21:15:00,4.13519,4.13784,4.12284,4.12677,94930000.0
2009-12-29 21:30:00,4.13679,4.1397,4.12658,4.12829,85290000.0
2009-12-29 21:45:00,4.13609,4.14044,4.12149,4.1301,91980000.0
2009-12-29 22:00:00,4.1321,4.13795,4.12565,4.12716,91580000.0
2009-12-29 22:15:00,4.1361,4.13747,4.12311,4.12478,87470000.0
2009-12-29 22:30:00,4.13318,4.13647,4.1228,4.1228,88600000.0
2009-12-29 22:45:00,4.12903,4.134,4.12102,4.12218,96460000.0
2009-12-29 23:00:00,4.12958,4.13733,4.12101,4.12644,80310000.0
2009-12-29 23:15:00,4.13525,4.138,4.12073,4.13326,77700000.0
2009-12-29 23:30:00,4.13394,4.13806,4.12145,4.13248,95330000.0
2009-12-29 23:45:00,4.13161,4.13514,4.1195,4.1195,102840000.0
2009-12-30 00:00:00,4.12943,4.13322,4.119,4.13007,86330000.0
2009-12-30 00:15:00,4.13325,4.13379,4.11831,4.12572,90520000.0
2009-12-30 00:30:00,4.13208,4.13326,4.11974,4.12043,87830000.0
2009-12-30 00:45:00,4.13116,4.13414,4.12079,4.12196,81090000.0
2009-12-30 01:00:00,4.12541,4.13403,4.11962,4.13004,83350000.0
2009-12-30 01:15:00,4.13256,4.13533,4.11846,4.12892,87130000.0
2009-12-30 01:30:00,4.13026,4.13396,4.11959,4.12429,90070000.0
2009-12-30 01:45:00,4.13133,4.13367,4.11757,4.12949,84090000.0
2009-12-30 02:00:00,4.12673,4.13362,4.11747,4.12643,110370000.0
2009-12-30 02:15:00,4.13004,4.13384,4.11921,4.12802,84110000.0
2009-12-30 02:30:00,4.13149,4.13348,4.11745,4.1179,96850000.0
2009-12-30 02:45:00,4.13319,4.13319,4.11676,4.12115,92350000.0
2009-12-30 03:00:00,4.13022,4.13411,4.11842,4.11965,88950000.0
2009-12-30 03:15:00,4.12814,4.13386,4.119,4.12319,97610000.0
2009-12-30 03:30:00,4.1312,4.13274,4.11788,4.12299,91230000.0
2009-12-30 03:45:00,4.1274,4.13426,4.11641,4.12005,93100000.0
2009-12-30 04:00:00,4.12754,4.13257,4.1178,4.12958,90890000.0
2009-12-30 04:15:00,4.13059,4.13485,4.11882,4.12877,97970000.0
2009-12-30 04:30:00,4.1307,4.13397,4.11703,4.13055,83730000.0
2009-12-30 04:45:00,4.13217,4.13279,4.11871,4.13132,87860000.0
2009-12-30 05:00:00,4.13087,4.13412,4.11808,4.12079,94960000.0
2009-12-30 05:15:00,4.12868,4.13226,4.11861,4.12647,90880000.0
2009-12-30 05:30:00,4.12583,4.13302,4.1178,4.1293,83730000.0
2009-12-30 05:45:00,4.13207,4.13457,4.11759,4.13001,97620000.0
2009-12-30 06:00:00,4.12306,4.13263,4.11587,4.12211,94220000.0
2009-12-30 06:15:00,4.12696,4.13248,4.11844,4.11936,94220000.0
2009-12-30 06:30:00,4.12473,4.13827,4.12408,4.12408,83740000.0
2009-12-30 06:45:00,4.12943,4.13822,4.12259,4.12517,84820000.0
2009-12-30 07:00:00,4.13528,4.13727,4.1246,4.13104,79600000.0
2009-12-30 07:15:00,4.12527,4.13688,4.12221,4.12622,87090000.0
2009-12-30 07:30:00,4.12214,4.13439,4.1199,4.12414,96470000.0
2009-12-30 07:45:00,4.13218,4.13353,4.11884,4.12344,93120000.0
2009-12-30 08:00:00,4.13152,4.13258,4.11818,4.1204,84860000.0
2009-12-30 08:15:00,4.12615,4.13755,4.12014,4.12794,102480000.0
2009-12-30 08:30:00,4.12752,4.13265,4.11965,4.12295,92320000.0
2009-12-30 08:45:00,4.12953,4.13439,4.11855,4.12955,92000000.0
2009-12-30 09:00:00,4.12484,4.14205,4.12271,4.12906,100960000.0
2009-12-30 09:15:00,4.12736,4.13816,4.11788,4.12377,95740000.0
2009-12-30 09:30:00,4.13479,4.13936,4.12126,4.13317,90500000.0
2009-12-30 09:45:00,4.13342,4.14031,4.11949,4.12371,104340000.0
2009-12-30 10:00:00,4.12569,4.1323,4.11292,4.12593,102890000.0
2009-12-30 10:15:00,4.11861,4.14105,4.11468,4.1369,99490000.0
2009-12-30 10:30:00,4.13558,4.13959,4.12382,4.12612,112990000.0
2009-12-30 10:45:00,4.13745,4.14262,4.11916,4.12994,111890000.0
2009-12-30 11:00:00,4.1302,4.13617,4.10965,4.10965,101750000.0
2009-12-30 11:15:00,4.12132,4.12513,4.11022,4.11555,106980000.0
2009-12-30 11:30:00,4.11478,4.13176,4.1087,4.1196,110740000.0
2009-12-30 11:45:00,4.11898,4.13045,4.10672,4.11874,98370000.0
2009-12-30 12:00:00,4.11842,4.12372,4.10801,4.12039,103990000.0
2009-12-30 12:15:00,4.12182,4.1304,4.10841,4.11928,128010000.0
2009-12-30 12:30:00,4.1169,4.12938,4.10794,4.11766,122360000.0
2009-12-30 12:45:00,4.12359,4.13054,4.1097,4.11766,99120000.0
2009-12-30 13:00:00,4.12192,4.12532,4.10965,4.11807,122400000.0
2009-12-30 13:15:00,4.11708,4.12648,4.11002,4.12348,155440000.0
2009-12-30 13:30:00,4.12467,4.12659,4.1114,4.12331,104750000.0
2009-12-30 13:45:00,4.12433,4.12544,4.1111,4.11916,120860000.0
2009-12-30 14:00:00,4.12015,4.12686,4.10994,4.11673,123110000.0
2009-12-30 14:15:00,4.12244,4.12472,4.11068,4.12223,99850000.0
2009-12-30 14:30:00,4.12391,4.12605,4.11171,4.12475,94990000.0
2009-12-30 14:45:00,4.12483,4.12578,4.11221,4.1238,111110000.0
2009-12-30 15:00:00,4.11792,4.1241,4.1073,4.12035,127250000.0
2009-12-30 15:15:00,4.11816,4.12405,4.10799,4.12245,97600000.0
2009-12-30 15:30:00,4.12057,4.12595,4.11091,4.11657,117520000.0
2009-12-30 15:45:00,4.11911,4.12524,4.10924,4.11909,126170000.0
2009-12-30 16:00:00,4.12111,4.13051,4.11141,4.11521,93100000.0
2009-12-30 16:15:00,4.12479,4.12923,4.11212,4.12386,121670000.0
2009-12-30 16:30:00,4.11797,4.1279,4.11383,4.12603,103220000.0
2009-12-30 16:45:00,4.12448,4.1273,4.11261,4.12372,102880000.0
2009-12-30 17:00:00,4.12631,4.13241,4.11111,4.11933,141850000.0
2009-12-30 17:15:00,4.11814,4.12627,4.10969,4.12142,124220000.0
2009-12-30 17:30:00,4.12345,4.13255,4.11398,4.12956,122050000.0
2009-12-30 17:45:00,4.12941,4.1331,4.116,4.1266,123480000.0
2009-12-30 18:00:00,4.12127,4.13072,4.11536,4.12646,100650000.0
2009-12-30 18:15:00,4.12884,4.13451,4.11544,4.12746,104720000.0
2009-12-30 18:30:00,4.12573,4.13091,4.1138,4.12648,124980000.0
2009-12-30 18:45:00,4.12277,4.13023,4.11386,4.12276,106250000.0
2009-12-30 19:00:00,4.12811,4.13246,4.11275,4.12489,103240000.0
2009-12-30 19:15:00,4.12853,4.1308,4.11557,4.12695,104350000.0
2009-12-30 19:30:00,4.12199,4.13291,4.11661,4.127,101720000.0
2009-12-30 19:45:00,4.12348,4.13355,4.11689,4.12947,81870000.0
2009-12-30 20:00:00,4.1267,4.13241,4.11667,4.12529,78510000.0
2009-12-30 20:15:00,4.12547,4.1305,4.11613,4.12334,80400000.0
2009-12-30 20:30:00,4.12497,4.13357,4.11536,4.12107,79570000.0
2009-12-30 20:45:00,4.12732,4.13135,4.11342,4.11876,79210000.0
2009-12-30 21:00:00,4.12985,4.13278,4.117,4.11708,85570000.0
2009-12-30 21:15:00,4.12957,4.13552,4.11544,4.11778,90850000.0
2009-12-30 21:30:00,4.12879,4.13045,4.11664,4.11933,86720000.0
2009-12-30 21:45:00,4.12581,4.13081,4.11828,4.12251,76990000.0
2009-12-30 22:00:00,4.12431,4.13055,4.11156,4.11798,94260000.0
2009-12-30 22:15:00,4.12782,4.13076,4.11812,4.12988,82220000.0
2009-12-30 22:30:00,4.1259,4.13196,4.11635,4.11892,89310000.0
2009-12-30 22:45:00,4.12407,4.13109,4.11865,4.11926,76960000.0
2009-12-30 23:00:00,4.12785,4.13264,4.11682,4.1216,76170000.0
2009-12-30 23:15:00,4.12896,4.13332,4.11991,4.12783,67190000.0
2009-12-30 23:30:00,4.12956,4.13291,4.11588,4.12602,91620000.0
2009-12-30 23:45:00,4.12601,4.13075,4.1161,4.12006,96520000.0
2009-12-31 00:00:00,4.12789,4.12789,4.12058,4.12058,5630000.0
